Allianz SE (ALV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 12:13PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 265.20 | 266.10 | 265.20 | 265.70 | 265.70 | 604 |
| 10 May 2024 | 263.80 | 267.00 | 263.80 | 264.90 | 264.90 | 158 |
| 09 May 2024 | 261.20 | 263.70 | 260.90 | 263.60 | 263.60 | 1,107 |
| 09 May 2024 | 13.8 Dividend | |||||
| 08 May 2024 | 273.00 | 273.70 | 273.00 | 273.70 | 259.90 | 115 |
| 07 May 2024 | 270.20 | 273.80 | 270.20 | 273.80 | 259.99 | 1,506 |
| 06 May 2024 | 265.50 | 269.80 | 265.50 | 269.80 | 256.20 | 135 |
| 03 May 2024 | 268.70 | 269.90 | 264.50 | 265.50 | 252.11 | 169 |
| 02 May 2024 | 267.10 | 268.90 | 267.10 | 268.90 | 255.34 | 350 |
| 30 Apr 2024 | 267.80 | 267.80 | 266.10 | 266.70 | 253.25 | 116 |
| 29 Apr 2024 | 267.10 | 267.10 | 266.50 | 267.10 | 253.63 | 67 |
| 26 Apr 2024 | 264.20 | 266.50 | 264.20 | 266.50 | 253.06 | 60 |
| 25 Apr 2024 | 265.50 | 265.50 | 261.00 | 263.10 | 249.83 | 94 |
| 24 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 257.81 | - |
| 23 Apr 2024 | 267.70 | 270.30 | 267.30 | 270.30 | 256.67 | 492 |
| 22 Apr 2024 | 265.10 | 267.60 | 264.90 | 267.60 | 254.11 | 803 |
| 19 Apr 2024 | 258.60 | 263.60 | 258.60 | 263.60 | 250.31 | 271 |
| 18 Apr 2024 | 262.90 | 262.90 | 260.90 | 261.40 | 248.22 | 253 |
| 17 Apr 2024 | 259.00 | 263.30 | 259.00 | 262.70 | 249.45 | 206 |
| 16 Apr 2024 | 262.80 | 262.80 | 258.80 | 260.70 | 247.56 | 981 |
| 15 Apr 2024 | 262.10 | 264.30 | 262.10 | 263.60 | 250.31 | 88 |
| 12 Apr 2024 | 262.40 | 264.10 | 262.40 | 262.90 | 249.64 | 597 |
| 11 Apr 2024 | 262.70 | 264.00 | 259.80 | 260.20 | 247.08 | 217 |
| 10 Apr 2024 | 264.80 | 264.80 | 264.40 | 264.40 | 251.07 | 10 |
| 09 Apr 2024 | 268.20 | 268.20 | 264.00 | 264.00 | 250.69 | 408 |
| 08 Apr 2024 | 268.90 | 268.90 | 267.80 | 268.20 | 254.68 | 617 |
| 05 Apr 2024 | 269.90 | 270.10 | 267.70 | 269.60 | 256.01 | 529 |
| 04 Apr 2024 | 275.10 | 275.10 | 269.70 | 269.70 | 256.10 | 506 |
| 03 Apr 2024 | 273.10 | 275.80 | 273.10 | 274.60 | 260.75 | 367 |
| 02 Apr 2024 | 276.80 | 279.40 | 273.20 | 274.10 | 260.28 | 4,880 |
| 28 Mar 2024 | 277.25 | 278.05 | 276.90 | 277.75 | 263.75 | 6,053 |
| 27 Mar 2024 | 277.45 | 277.75 | 276.75 | 277.65 | 263.65 | 205 |
| 26 Mar 2024 | 275.15 | 277.80 | 275.15 | 276.85 | 262.89 | 183 |
| 25 Mar 2024 | 271.55 | 275.25 | 271.55 | 275.25 | 261.37 | 2,402 |
| 22 Mar 2024 | 273.05 | 273.75 | 271.80 | 272.45 | 258.71 | 4,584 |
| 21 Mar 2024 | 272.35 | 273.10 | 271.45 | 272.85 | 259.09 | 262 |
| 20 Mar 2024 | 270.70 | 271.20 | 269.90 | 270.90 | 257.24 | 254 |
| 19 Mar 2024 | 265.50 | 270.75 | 265.50 | 270.55 | 256.91 | 2,831 |
| 18 Mar 2024 | 266.85 | 266.85 | 265.95 | 266.10 | 252.68 | 1,977 |
| 15 Mar 2024 | 264.10 | 267.55 | 264.10 | 267.00 | 253.54 | 2,673 |
| 14 Mar 2024 | 265.55 | 265.55 | 263.60 | 264.40 | 251.07 | 2,096 |
| 13 Mar 2024 | 263.55 | 265.85 | 263.55 | 265.85 | 252.45 | 703 |
| 12 Mar 2024 | 260.70 | 264.45 | 260.70 | 264.45 | 251.12 | 795 |
| 11 Mar 2024 | 258.90 | 260.25 | 257.25 | 260.25 | 247.13 | 4,558 |
| 08 Mar 2024 | 256.55 | 258.65 | 256.50 | 258.00 | 244.99 | 4,238 |
| 07 Mar 2024 | 254.50 | 255.75 | 254.50 | 255.75 | 242.86 | 708 |
| 06 Mar 2024 | 254.05 | 255.20 | 254.05 | 254.60 | 241.76 | 509 |
| 05 Mar 2024 | 251.20 | 252.70 | 251.20 | 252.65 | 239.91 | 87 |
| 04 Mar 2024 | 252.65 | 252.65 | 251.75 | 252.25 | 239.53 | 173 |
| 01 Mar 2024 | 253.95 | 254.65 | 251.55 | 252.60 | 239.86 | 177 |
| 29 Feb 2024 | 248.55 | 253.50 | 248.55 | 253.25 | 240.48 | 186 |
| 28 Feb 2024 | 247.95 | 249.30 | 247.95 | 248.50 | 235.97 | 1,163 |
| 27 Feb 2024 | 245.95 | 247.75 | 244.55 | 247.70 | 235.21 | 419 |
| 26 Feb 2024 | 248.00 | 248.35 | 246.00 | 246.40 | 233.98 | 344 |
| 23 Feb 2024 | 260.25 | 260.25 | 246.60 | 247.75 | 235.26 | 7,325 |
| 22 Feb 2024 | 251.30 | 258.45 | 251.30 | 258.45 | 245.42 | 1,523 |
| 21 Feb 2024 | 249.35 | 251.30 | 248.90 | 250.60 | 237.96 | 4,486 |
| 20 Feb 2024 | 248.05 | 249.45 | 248.05 | 248.75 | 236.21 | 4,473 |
| 19 Feb 2024 | 247.15 | 247.80 | 246.70 | 247.80 | 235.31 | 4,444 |
| 16 Feb 2024 | 246.70 | 248.90 | 246.70 | 247.05 | 234.59 | 2,012 |
| 15 Feb 2024 | 244.75 | 246.50 | 244.25 | 245.75 | 233.36 | 288 |
| 14 Feb 2024 | 245.45 | 246.25 | 244.55 | 244.90 | 232.55 | 357 |
| 13 Feb 2024 | 245.95 | 247.30 | 245.50 | 246.90 | 234.45 | 396 |
| 12 Feb 2024 | 243.35 | 245.95 | 243.20 | 245.95 | 233.55 | 251 |
| 09 Feb 2024 | 244.15 | 244.15 | 242.75 | 242.75 | 230.51 | 198 |
| 08 Feb 2024 | 246.05 | 246.05 | 244.10 | 244.35 | 232.03 | 151 |
| 07 Feb 2024 | 248.05 | 248.05 | 245.55 | 245.55 | 233.17 | 3,910 |
| 06 Feb 2024 | 246.15 | 247.90 | 245.95 | 247.90 | 235.40 | 608 |
| 05 Feb 2024 | 246.65 | 246.65 | 245.55 | 245.75 | 233.36 | 115 |
| 02 Feb 2024 | 246.85 | 246.95 | 245.00 | 245.75 | 233.36 | 230 |
| 01 Feb 2024 | 247.35 | 247.65 | 246.30 | 246.30 | 233.88 | 114 |
| 31 Jan 2024 | 247.20 | 249.80 | 247.20 | 248.25 | 235.73 | 4,230 |
| 30 Jan 2024 | 246.80 | 248.05 | 246.80 | 247.70 | 235.21 | 354 |
| 29 Jan 2024 | 247.85 | 248.20 | 246.10 | 247.10 | 234.64 | 2,361 |
| 26 Jan 2024 | 246.65 | 247.95 | 246.65 | 247.80 | 235.31 | 2,658 |
| 25 Jan 2024 | 247.40 | 247.95 | 246.10 | 246.60 | 234.17 | 2,061 |
| 24 Jan 2024 | 246.80 | 248.25 | 245.35 | 248.25 | 235.73 | 2,029 |
| 23 Jan 2024 | 249.65 | 249.75 | 245.55 | 245.85 | 233.45 | 2,604 |
| 22 Jan 2024 | 247.85 | 249.65 | 247.85 | 249.60 | 237.02 | 196 |
| 19 Jan 2024 | 244.90 | 247.95 | 244.90 | 247.30 | 234.83 | 235 |
| 18 Jan 2024 | 244.25 | 245.05 | 244.25 | 245.00 | 232.65 | 2,200 |
| 17 Jan 2024 | 241.55 | 243.95 | 241.55 | 243.95 | 231.65 | 24 |
| 16 Jan 2024 | 241.95 | 242.65 | 240.50 | 242.65 | 230.42 | 139 |
| 15 Jan 2024 | 242.75 | 242.75 | 241.45 | 241.45 | 229.28 | 94 |
| 12 Jan 2024 | 241.05 | 241.05 | 241.05 | 241.05 | 228.90 | - |
| 11 Jan 2024 | 243.35 | 243.35 | 240.70 | 241.10 | 228.94 | 300 |
| 10 Jan 2024 | 242.55 | 242.70 | 242.30 | 242.70 | 230.46 | 475 |
| 09 Jan 2024 | 244.80 | 244.80 | 243.05 | 243.25 | 230.99 | 3,225 |
| 08 Jan 2024 | 243.25 | 244.95 | 243.20 | 244.95 | 232.60 | 2,037 |
| 05 Jan 2024 | 244.05 | 244.70 | 243.35 | 243.95 | 231.65 | 2,152 |
| 04 Jan 2024 | 242.45 | 244.80 | 242.45 | 244.80 | 232.46 | 1,970 |
| 03 Jan 2024 | 244.35 | 244.35 | 242.10 | 243.10 | 230.84 | 2,116 |
| 02 Jan 2024 | 242.05 | 246.40 | 242.05 | 244.65 | 232.31 | 6,662 |
| 29 Dec 2023 | 240.65 | 242.10 | 240.65 | 242.00 | 229.80 | 57 |
| 28 Dec 2023 | 241.85 | 242.55 | 240.75 | 240.75 | 228.61 | 4,430 |
| 27 Dec 2023 | 243.00 | 243.00 | 241.35 | 242.05 | 229.85 | 241 |
| 22 Dec 2023 | 241.20 | 241.90 | 241.20 | 241.90 | 229.70 | 12 |
| 21 Dec 2023 | 241.15 | 242.90 | 241.15 | 241.35 | 229.18 | 4,123 |
| 20 Dec 2023 | 242.35 | 242.95 | 242.10 | 242.45 | 230.23 | 348 |
| 19 Dec 2023 | 240.35 | 242.90 | 240.10 | 241.85 | 229.66 | 195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.