Allianz SE (ALV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:00PM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 265.30 | 268.30 | 265.20 | 267.70 | 267.70 | 10,110 |
| 30 May 2024 | 262.60 | 265.80 | 262.50 | 265.60 | 265.60 | 5,289 |
| 29 May 2024 | 264.50 | 265.20 | 263.10 | 263.50 | 263.50 | 11,334 |
| 28 May 2024 | 266.00 | 267.30 | 264.50 | 264.80 | 264.80 | 9,265 |
| 27 May 2024 | 264.60 | 266.40 | 264.00 | 265.90 | 265.90 | 6,958 |
| 24 May 2024 | 262.80 | 265.50 | 261.00 | 264.00 | 264.00 | 11,868 |
| 23 May 2024 | 266.80 | 267.10 | 262.60 | 262.60 | 262.60 | 6,106 |
| 22 May 2024 | 266.80 | 267.70 | 265.60 | 266.00 | 266.00 | 8,140 |
| 21 May 2024 | 267.30 | 267.90 | 265.30 | 266.50 | 266.50 | 6,401 |
| 20 May 2024 | 267.00 | 268.40 | 266.60 | 266.60 | 266.60 | 6,545 |
| 17 May 2024 | 264.90 | 267.90 | 264.90 | 266.70 | 266.70 | 20,293 |
| 16 May 2024 | 263.00 | 268.00 | 263.00 | 264.90 | 264.90 | 10,250 |
| 15 May 2024 | 265.00 | 265.00 | 259.80 | 263.10 | 263.10 | 14,202 |
| 14 May 2024 | 265.70 | 265.80 | 263.50 | 265.30 | 265.30 | 11,665 |
| 13 May 2024 | 264.90 | 266.70 | 264.70 | 265.50 | 265.50 | 12,494 |
| 10 May 2024 | 263.90 | 267.20 | 263.90 | 264.80 | 264.80 | 13,000 |
| 09 May 2024 | 261.80 | 263.90 | 260.70 | 263.50 | 263.50 | 12,142 |
| 09 May 2024 | 13.8 Dividend | |||||
| 08 May 2024 | 273.00 | 275.40 | 272.80 | 273.70 | 259.90 | 10,295 |
| 07 May 2024 | 270.70 | 274.20 | 269.80 | 273.00 | 259.24 | 19,387 |
| 06 May 2024 | 265.20 | 270.40 | 265.00 | 269.80 | 256.20 | 14,174 |
| 03 May 2024 | 268.90 | 269.80 | 262.80 | 265.60 | 252.21 | 11,122 |
| 02 May 2024 | 267.70 | 269.00 | 266.80 | 268.40 | 254.87 | 7,425 |
| 30 Apr 2024 | 267.50 | 268.10 | 266.00 | 266.50 | 253.06 | 9,713 |
| 29 Apr 2024 | 267.40 | 267.80 | 265.60 | 267.10 | 253.63 | 6,365 |
| 26 Apr 2024 | 263.60 | 266.40 | 262.70 | 266.20 | 252.78 | 3,909 |
| 25 Apr 2024 | 265.90 | 267.20 | 260.60 | 263.00 | 249.74 | 8,358 |
| 24 Apr 2024 | 271.90 | 272.20 | 265.40 | 266.40 | 252.97 | 9,301 |
| 23 Apr 2024 | 267.70 | 271.30 | 267.20 | 270.30 | 256.67 | 7,456 |
| 22 Apr 2024 | 265.60 | 269.30 | 264.40 | 267.20 | 253.73 | 8,866 |
| 19 Apr 2024 | 258.90 | 263.60 | 258.60 | 263.40 | 250.12 | 7,544 |
| 18 Apr 2024 | 261.80 | 263.00 | 260.50 | 261.30 | 248.13 | 9,250 |
| 17 Apr 2024 | 259.40 | 263.70 | 259.20 | 261.40 | 248.22 | 6,102 |
| 16 Apr 2024 | 262.40 | 262.40 | 259.00 | 259.50 | 246.42 | 17,042 |
| 15 Apr 2024 | 262.00 | 265.40 | 261.80 | 262.90 | 249.64 | 11,303 |
| 12 Apr 2024 | 262.60 | 264.50 | 261.30 | 261.70 | 248.51 | 11,197 |
| 11 Apr 2024 | 264.20 | 264.20 | 259.30 | 262.20 | 248.98 | 9,535 |
| 10 Apr 2024 | 264.90 | 266.60 | 261.50 | 263.50 | 250.21 | 16,212 |
| 09 Apr 2024 | 268.20 | 268.30 | 263.60 | 264.60 | 251.26 | 9,209 |
| 08 Apr 2024 | 269.50 | 269.70 | 266.10 | 267.60 | 254.11 | 16,182 |
| 05 Apr 2024 | 268.90 | 270.20 | 267.20 | 269.30 | 255.72 | 13,537 |
| 04 Apr 2024 | 275.20 | 275.30 | 269.00 | 269.80 | 256.20 | 9,009 |
| 03 Apr 2024 | 273.30 | 276.40 | 273.30 | 274.70 | 260.85 | 7,850 |
| 02 Apr 2024 | 277.50 | 280.00 | 272.30 | 274.20 | 260.37 | 8,465 |
| 28 Mar 2024 | 277.80 | 278.05 | 276.55 | 277.55 | 263.56 | 15,156 |
| 27 Mar 2024 | 277.60 | 278.40 | 276.40 | 277.40 | 263.41 | 14,228 |
| 26 Mar 2024 | 274.55 | 278.15 | 274.55 | 277.10 | 263.13 | 12,519 |
| 25 Mar 2024 | 271.80 | 276.10 | 271.80 | 274.50 | 260.66 | 18,456 |
| 22 Mar 2024 | 272.65 | 273.95 | 271.50 | 271.70 | 258.00 | 7,883 |
| 21 Mar 2024 | 272.30 | 273.65 | 270.25 | 272.85 | 259.09 | 8,521 |
| 20 Mar 2024 | 270.80 | 272.35 | 269.70 | 271.95 | 258.24 | 6,349 |
| 19 Mar 2024 | 265.60 | 271.45 | 265.45 | 270.95 | 257.29 | 7,172 |
| 18 Mar 2024 | 267.25 | 267.25 | 265.00 | 266.00 | 252.59 | 7,879 |
| 15 Mar 2024 | 264.25 | 267.70 | 263.60 | 266.35 | 252.92 | 8,605 |
| 14 Mar 2024 | 265.60 | 265.75 | 262.75 | 264.35 | 251.02 | 13,647 |
| 13 Mar 2024 | 264.00 | 266.35 | 263.70 | 265.30 | 251.92 | 10,743 |
| 12 Mar 2024 | 260.80 | 264.25 | 259.90 | 264.00 | 250.69 | 11,071 |
| 11 Mar 2024 | 259.50 | 260.80 | 256.65 | 260.20 | 247.08 | 13,174 |
| 08 Mar 2024 | 255.75 | 259.20 | 255.75 | 258.75 | 245.70 | 7,922 |
| 07 Mar 2024 | 254.60 | 256.70 | 254.45 | 256.30 | 243.38 | 10,854 |
| 06 Mar 2024 | 254.10 | 255.50 | 253.80 | 254.65 | 241.81 | 15,101 |
| 05 Mar 2024 | 251.40 | 254.15 | 251.15 | 253.15 | 240.39 | 8,819 |
| 04 Mar 2024 | 252.70 | 252.80 | 251.00 | 252.05 | 239.34 | 7,536 |
| 01 Mar 2024 | 254.60 | 254.65 | 251.10 | 252.30 | 239.58 | 9,686 |
| 29 Feb 2024 | 248.25 | 253.70 | 248.25 | 253.40 | 240.62 | 11,298 |
| 28 Feb 2024 | 247.90 | 249.30 | 247.05 | 248.60 | 236.07 | 8,482 |
| 27 Feb 2024 | 246.60 | 248.10 | 244.30 | 247.75 | 235.26 | 9,818 |
| 26 Feb 2024 | 247.90 | 248.90 | 245.45 | 246.35 | 233.93 | 22,972 |
| 23 Feb 2024 | 260.00 | 261.00 | 245.80 | 248.05 | 235.54 | 52,486 |
| 22 Feb 2024 | 251.45 | 258.60 | 251.45 | 256.45 | 243.52 | 13,567 |
| 21 Feb 2024 | 249.20 | 251.90 | 248.90 | 251.15 | 238.49 | 8,928 |
| 20 Feb 2024 | 248.10 | 249.60 | 247.50 | 249.00 | 236.45 | 11,768 |
| 19 Feb 2024 | 247.15 | 248.90 | 246.75 | 248.10 | 235.59 | 9,686 |
| 16 Feb 2024 | 246.70 | 249.45 | 246.30 | 246.75 | 234.31 | 4,867 |
| 15 Feb 2024 | 244.25 | 246.90 | 243.90 | 246.30 | 233.88 | 6,122 |
| 14 Feb 2024 | 244.85 | 246.50 | 244.30 | 244.50 | 232.17 | 5,863 |
| 13 Feb 2024 | 245.65 | 247.45 | 244.70 | 245.00 | 232.65 | 5,569 |
| 12 Feb 2024 | 243.25 | 246.10 | 242.45 | 245.95 | 233.55 | 10,586 |
| 09 Feb 2024 | 244.15 | 244.60 | 241.35 | 242.90 | 230.65 | 4,222 |
| 08 Feb 2024 | 245.65 | 246.65 | 243.70 | 244.20 | 231.89 | 10,016 |
| 07 Feb 2024 | 247.10 | 248.40 | 244.20 | 245.90 | 233.50 | 4,933 |
| 06 Feb 2024 | 244.95 | 247.95 | 244.95 | 247.70 | 235.21 | 9,766 |
| 05 Feb 2024 | 247.00 | 247.00 | 244.35 | 245.35 | 232.98 | 3,674 |
| 02 Feb 2024 | 246.70 | 246.85 | 243.85 | 246.10 | 233.69 | 6,169 |
| 01 Feb 2024 | 247.30 | 247.75 | 244.65 | 246.05 | 233.64 | 6,036 |
| 31 Jan 2024 | 247.25 | 250.20 | 246.70 | 247.00 | 234.55 | 4,644 |
| 30 Jan 2024 | 246.80 | 248.10 | 246.40 | 247.50 | 235.02 | 1,569 |
| 29 Jan 2024 | 248.00 | 248.60 | 245.50 | 246.95 | 234.50 | 7,341 |
| 26 Jan 2024 | 246.70 | 248.55 | 246.70 | 247.70 | 235.21 | 5,248 |
| 25 Jan 2024 | 247.70 | 248.50 | 245.45 | 247.30 | 234.83 | 2,221 |
| 24 Jan 2024 | 246.80 | 248.50 | 243.20 | 247.45 | 234.97 | 3,135 |
| 23 Jan 2024 | 249.70 | 250.15 | 244.80 | 245.65 | 233.26 | 11,464 |
| 22 Jan 2024 | 247.90 | 249.60 | 247.40 | 249.40 | 236.83 | 10,443 |
| 19 Jan 2024 | 244.95 | 249.05 | 244.80 | 247.20 | 234.74 | 7,558 |
| 18 Jan 2024 | 244.40 | 245.45 | 243.00 | 245.00 | 232.65 | 5,441 |
| 17 Jan 2024 | 241.50 | 244.60 | 241.20 | 244.15 | 231.84 | 4,307 |
| 16 Jan 2024 | 242.25 | 243.10 | 240.20 | 242.50 | 230.27 | 6,544 |
| 15 Jan 2024 | 241.55 | 243.85 | 241.10 | 242.85 | 230.61 | 6,272 |
| 12 Jan 2024 | 241.30 | 242.80 | 240.65 | 241.45 | 229.28 | 4,652 |
| 11 Jan 2024 | 242.45 | 243.95 | 239.25 | 240.70 | 228.56 | 6,393 |
| *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.