If you invested €1000 in Allianz SE (ALV.DE) 10 years ago, it would be worth €4,781.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,579.84, while €1000 invested 1 year ago would be worth €1,137.18. This corresponds to total returns of 378.12%, 157.98%, 13.72%, respectively, with annualized returns of 16.94%, 20.88%, 13.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 412.2 | 412 | 412 | 415.5 | 408.6 | 341,292 |
| September 30, 2026 | 423 | 416.3 | 416.3 | 425 | 415.8 | 646,354 |
| September 29, 2026 | 424.1 | 422.8 | 422.8 | 427.6 | 422.5 | 382,877 |
| September 28, 2026 | 426.1 | 425.5 | 425.5 | 426.9 | 423.1 | 388,577 |
| September 25, 2026 | 421.1 | 423.5 | 423.5 | 424.7 | 420.4 | 611,060 |
| September 24, 2026 | 410.9 | 419.2 | 419.2 | 420.4 | 408.5 | 711,822 |
| September 23, 2026 | 432 | 413.1 | 413.1 | 432 | 412.9 | 1.17M |
| September 22, 2026 | 443.6 | 430.2 | 430.2 | 444.1 | 430.2 | 848,616 |
| September 21, 2026 | 445 | 445.1 | 445.1 | 445.9 | 441.9 | 391,354 |
| September 18, 2026 | 450.2 | 443.3 | 443.3 | 450.8 | 439.6 | 1.73M |
| September 17, 2026 | 450 | 451.1 | 451.1 | 452.4 | 448.6 | 422,961 |
| September 16, 2026 | 445 | 449.2 | 449.2 | 449.3 | 444.4 | 484,865 |
| September 15, 2026 | 443.2 | 444.6 | 444.6 | 447 | 440.4 | 348,878 |
| September 11, 2026 | 442.4 | 442.3 | 442.3 | 444.5 | 440.6 | 297,850 |
| September 10, 2026 | 438.6 | 439.5 | 439.5 | 441.5 | 438 | 360,165 |
| September 09, 2026 | 438.8 | 437.1 | 437.1 | 441 | 434 | 631,846 |
| September 08, 2026 | 446 | 445.4 | 445.4 | 447.4 | 440.1 | 351,439 |
| September 07, 2026 | 448.5 | 447.4 | 447.4 | 449.8 | 445.9 | 289,102 |
| September 04, 2026 | 451 | 450.6 | 450.6 | 452.5 | 449.3 | 519,829 |
| September 03, 2026 | 450 | 453.3 | 453.3 | 454.6 | 449.3 | 390,936 |
| September 02, 2026 | 452 | 449.2 | 449.2 | 454.2 | 448 | 335,522 |
| September 01, 2026 | 451.9 | 451.8 | 451.8 | 453.8 | 447.9 | 368,301 |
| August 31, 2026 | 452.5 | 450.8 | 450.8 | 453 | 449.4 | 729,919 |
| August 28, 2026 | 448.4 | 453 | 453 | 453.4 | 448 | 430,796 |
| August 27, 2026 | 450.3 | 445.2 | 445.2 | 451.5 | 444.1 | 355,134 |
| August 26, 2026 | 450.2 | 451.7 | 451.7 | 452.9 | 450.2 | 331,483 |
| August 25, 2026 | 447.9 | 450 | 450 | 451.4 | 446.7 | 424,756 |
| August 24, 2026 | 441.4 | 445.4 | 445.4 | 445.5 | 441.3 | 146,886 |
| August 21, 2026 | 440.5 | 440.8 | 440.8 | 442.8 | 438.8 | 453,205 |
| August 20, 2026 | 438 | 438.3 | 438.3 | 439.6 | 435.8 | 370,684 |
| August 19, 2026 | 441.8 | 438 | 438 | 443.4 | 438 | 489,426 |
| August 18, 2026 | 439.9 | 442 | 442 | 442.6 | 438 | 423,346 |
| August 17, 2026 | 441.2 | 438.6 | 438.6 | 442.4 | 438.6 | 459,481 |
| August 14, 2026 | 439.9 | 442.7 | 442.7 | 443 | 438 | 388,720 |
| August 13, 2026 | 439.4 | 437.8 | 437.8 | 443.5 | 437.8 | 413,043 |
| August 12, 2026 | 436.6 | 438.9 | 438.9 | 438.9 | 436.1 | 505,501 |
| August 11, 2026 | 437.8 | 435.7 | 435.7 | 439.6 | 434.7 | 465,460 |
| August 10, 2026 | 436 | 437.7 | 437.7 | 441 | 436 | 628,841 |
| August 07, 2026 | 435.6 | 433.5 | 433.5 | 441.7 | 433.4 | 1.01M |
| August 06, 2026 | 440.5 | 440.7 | 440.7 | 443.9 | 438.7 | 681,784 |
| August 05, 2026 | 436 | 436.6 | 436.6 | 438.6 | 435.1 | 422,399 |
| August 04, 2026 | 433.6 | 434.7 | 434.7 | 435.9 | 431.9 | 489,104 |
| August 03, 2026 | 432.6 | 432.9 | 432.9 | 434.7 | 431.3 | 564,499 |
| July 31, 2026 | 432.6 | 432.5 | 432.5 | 435.2 | 430.3 | 570,223 |
| July 30, 2026 | 426.3 | 431.5 | 431.5 | 433.5 | 426.3 | 417,695 |
| July 29, 2026 | 432.2 | 428.2 | 428.2 | 433.6 | 426.5 | 528,101 |
| July 28, 2026 | 432.9 | 432.4 | 432.4 | 433.7 | 429.8 | 370,704 |
| July 27, 2026 | 430 | 430.4 | 430.4 | 432.3 | 428.9 | 535,612 |
| July 24, 2026 | 426.4 | 427.1 | 427.1 | 427.4 | 424.1 | 386,801 |
| July 23, 2026 | 426.3 | 424.4 | 424.4 | 427.7 | 422.3 | 571,817 |
| July 22, 2026 | 422.8 | 426.1 | 426.1 | 430.6 | 422.3 | 581,985 |
| July 21, 2026 | 422.3 | 422.8 | 422.8 | 423.8 | 420 | 412,669 |
| July 20, 2026 | 420.5 | 422.8 | 422.8 | 425 | 420.5 | 331,226 |
| July 17, 2026 | 419.2 | 422.9 | 422.9 | 423.5 | 418.6 | 532,473 |
| July 16, 2026 | 415.7 | 419.6 | 419.6 | 419.6 | 413.6 | 426,404 |
| July 15, 2026 | 418.2 | 416.4 | 416.4 | 418.8 | 412.5 | 515,720 |
| July 14, 2026 | 419.9 | 421 | 421 | 421.7 | 417.6 | 476,228 |
| July 13, 2026 | 422.6 | 421 | 421 | 425 | 420.8 | 350,858 |
| July 10, 2026 | 423.8 | 421.6 | 421.6 | 425.5 | 421.6 | 421,176 |
| July 09, 2026 | 419.8 | 422.7 | 422.7 | 423.1 | 419.5 | 501,355 |