New Zealand markets open in 3 hours 48 minutes

Allianz SE (ALV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
150.46-1.44 (-0.95%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Oct 2020151.32153.02149.08150.46150.461,561,545
28 Oct 2020153.20153.24148.88151.90151.902,281,095
27 Oct 2020160.98160.98156.00156.66156.661,333,069
26 Oct 2020162.98162.98160.04160.54160.54945,435
23 Oct 2020161.00163.96160.54163.42163.42758,656
22 Oct 2020161.24161.80159.34161.32161.321,193,089
21 Oct 2020164.36164.96161.64161.92161.92906,108
20 Oct 2020163.60165.06162.40163.62163.62955,205
19 Oct 2020163.50166.88163.20164.48164.48862,089
16 Oct 2020162.64164.04160.42163.70163.701,389,497
15 Oct 2020164.50164.62160.00162.24162.241,472,525
14 Oct 2020166.64167.64165.02167.02167.02795,453
13 Oct 2020170.00170.10165.40166.52166.52963,433
12 Oct 2020168.64170.98168.60169.84169.84771,320
09 Oct 2020167.68169.20167.28168.14168.14881,968
08 Oct 2020167.58168.98166.56167.68167.68962,031
07 Oct 2020169.20169.72165.72166.64166.64914,196
06 Oct 2020167.00169.90165.58169.02169.02898,369
05 Oct 2020164.82166.70163.34166.52166.52928,832
02 Oct 2020160.86162.82159.64162.80162.801,046,682
01 Oct 2020165.86166.10161.00162.18162.181,321,453
30 Sep 2020163.38165.72162.90163.62163.621,143,457
29 Sep 2020165.44165.94163.60164.88164.88963,302
28 Sep 2020164.62167.56163.74166.84166.841,223,477
25 Sep 2020164.94165.66160.68161.98161.981,369,777
24 Sep 2020161.12166.46160.10164.38164.381,317,227
23 Sep 2020168.32168.44163.06163.06163.061,594,925
22 Sep 2020170.32170.36165.58165.58165.581,518,587
21 Sep 2020178.00178.00168.44168.82168.822,081,859
18 Sep 2020------
17 Sep 2020180.00180.22178.30179.36179.361,163,938
16 Sep 2020182.52182.64180.08181.80181.801,204,644
15 Sep 2020182.90183.66181.08182.80182.80743,918
14 Sep 2020184.04184.70182.26182.58182.58579,184
11 Sep 2020182.86183.62180.94183.02183.02869,256
10 Sep 2020184.10184.72182.08183.16183.16717,596
09 Sep 2020179.96184.98179.80183.90183.901,191,735
08 Sep 2020182.30183.68179.32179.52179.521,132,574
07 Sep 2020180.30182.02179.66182.02182.02758,893
04 Sep 2020181.22182.90177.48178.68178.681,573,858
03 Sep 2020184.20187.60180.96181.80181.801,348,632
02 Sep 2020182.42184.42181.64183.50183.501,027,467
01 Sep 2020183.38183.50179.68182.00182.00871,846
31 Aug 2020185.86186.24181.34181.52181.521,045,035
28 Aug 2020184.98187.26183.54185.72185.721,069,656
27 Aug 2020184.96184.96182.58184.06184.06698,252
26 Aug 2020184.52185.48183.54185.10185.10583,079
25 Aug 2020185.00187.98184.80185.00185.001,141,092
24 Aug 2020180.76183.94180.32183.92183.92856,627
21 Aug 2020181.54182.22177.80179.22179.221,054,258
20 Aug 2020181.74182.42180.04180.96180.96807,371
19 Aug 2020180.64184.38179.84184.38184.38791,729
18 Aug 2020180.60183.32179.04181.20181.20974,988
17 Aug 2020181.92182.96180.50180.72180.72471,068
14 Aug 2020183.02183.66180.38182.02182.02712,098
13 Aug 2020185.58185.90183.46183.58183.58736,348
12 Aug 2020184.50187.94183.72186.26186.26981,631
11 Aug 2020181.02185.96181.02184.70184.701,331,242
10 Aug 2020178.80180.80177.74179.24179.24783,498
07 Aug 2020178.00179.06175.22177.72177.72963,843
06 Aug 2020179.52179.88175.84177.90177.901,401,103
05 Aug 2020183.00183.00179.16180.68180.681,216,373
04 Aug 2020182.30183.66180.44181.54181.54913,006
03 Aug 2020177.24182.14175.62181.24181.241,156,549
31 Jul 2020176.72180.02176.10176.22176.221,273,862
30 Jul 2020184.54184.62173.06176.64176.641,814,693
29 Jul 2020184.76185.36183.54184.70184.70604,530
28 Jul 2020184.00184.94181.92184.42184.42821,874
27 Jul 2020182.46184.50181.82183.40183.40677,403
24 Jul 2020184.50185.78183.58183.64183.641,047,584
23 Jul 2020190.60191.08186.54186.82186.821,913,000
22 Jul 2020188.52190.68187.78190.00190.001,778,822
21 Jul 2020190.00191.56188.64188.84188.841,171,816
20 Jul 2020------
17 Jul 2020187.36187.62184.90185.52185.521,283,582
16 Jul 2020185.98188.22185.50187.36187.36965,457
15 Jul 2020187.50188.64185.48187.26187.261,279,687
14 Jul 2020182.70186.68181.70186.68186.681,340,158
13 Jul 2020185.60185.80182.86185.14185.14777,246
10 Jul 2020179.70183.10178.74182.68182.681,243,613
09 Jul 2020182.98183.86180.02180.56180.56941,649
08 Jul 2020183.30184.26180.86182.98182.981,111,275
07 Jul 2020186.00186.98183.94184.52184.52822,020
06 Jul 2020187.36189.86186.34186.76186.76980,928
03 Jul 2020186.34186.48182.94184.14184.14906,123
02 Jul 2020181.46187.44180.72186.10186.101,705,767
01 Jul 2020180.20181.58177.68180.10180.101,163,840
30 Jun 2020178.94182.20178.20181.76181.761,314,184
29 Jun 2020177.82181.86176.84180.22180.221,389,751
26 Jun 2020182.96183.34177.18178.00178.001,419,633
25 Jun 2020177.64182.26175.56180.76180.761,399,748
24 Jun 2020182.88183.50178.02178.02178.021,320,763
23 Jun 2020180.64183.92179.48183.40183.401,473,964
22 Jun 2020179.82182.30177.96179.48179.481,265,568
19 Jun 2020182.24183.32180.54181.40181.403,255,660
18 Jun 2020182.36183.94179.08181.20181.201,783,099
17 Jun 2020182.18185.06180.90182.78182.781,503,791
16 Jun 2020181.98185.08178.10182.44182.441,949,470
15 Jun 2020172.86178.04171.72176.92176.921,779,565
12 Jun 2020175.90182.06173.50178.08178.081,983,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...