Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

294.70 +3.40 (+1.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 270.00 275.04 270.00 272.00 326 +3.00(+1.12%)
Feb 28, 2024 266.91 269.25 266.91 269.00 105 +1.00(+0.37%)
Feb 27, 2024 270.50 270.50 265.13 268.00 360 +5.00(+1.90%)
Feb 26, 2024 266.50 266.50 263.00 263.00 526 -3.10(-1.16%)
Feb 23, 2024 270.20 270.20 263.50 266.10 285 -6.40(-2.35%)
Feb 22, 2024 275.25 275.25 272.50 272.50 327 +5.00(+1.87%)
Feb 21, 2024 271.18 271.18 267.50 267.50 597 +1.00(+0.38%)
Feb 20, 2024 269.75 274.00 266.50 266.50 245 +4.50(+1.72%)
Feb 16, 2024 262.00 262.00 262.00 262.00 100 -1.92(-0.73%)
Feb 15, 2024 262.36 264.66 262.36 263.92 141 +4.17(+1.61%)
Feb 14, 2024 263.10 263.10 259.74 259.75 366 -7.25(-2.72%)
Feb 13, 2024 261.75 267.00 261.75 267.00 31 +6.89(+2.65%)
Feb 12, 2024 260.11 260.11 260.11 260.11 15 -1.37(-0.52%)
Feb 08, 2024 261.48 1,000 +0.98(+0.37%)
Feb 07, 2024 264.50 264.50 260.50 260.50 21 -10.00(-3.70%)
Feb 06, 2024 266.50 270.50 266.50 270.50 23 +9.75(+3.74%)
Feb 05, 2024 260.75 260.75 260.75 260.75 28 +0.25(+0.10%)
Feb 02, 2024 262.06 265.00 260.50 260.50 123 -1.58(-0.60%)
Feb 01, 2024 266.00 266.00 262.00 262.08 23 -0.42(-0.16%)
Jan 31, 2024 267.81 272.38 262.50 262.50 489 -2.00(-0.76%)
Jan 30, 2024 266.45 269.90 264.02 264.50 587 -7.00(-2.58%)
Jan 29, 2024 268.40 271.50 267.25 271.50 18 +3.52(+1.32%)
Jan 26, 2024 266.50 273.42 266.50 267.98 100 +1.98(+0.74%)
Jan 25, 2024 266.00 268.00 266.00 266.00 115 -4.19(-1.55%)
Jan 24, 2024 270.19 270.19 270.19 270.19 50 +0.19(+0.07%)
Jan 23, 2024 270.00 270.00 270.00 270.00 13 +0.70(+0.26%)
Jan 22, 2024 271.00 271.00 269.30 269.30 107 -0.70(-0.26%)
Jan 19, 2024 267.00 270.00 267.00 270.00 100 +4.00(+1.50%)
Jan 18, 2024 262.08 270.00 262.00 266.00 1,111 +4.50(+1.72%)
Jan 17, 2024 265.25 265.25 261.50 261.50 985 -5.25(-1.97%)
Jan 16, 2024 267.42 267.42 266.75 266.75 35 -1.75(-0.65%)
Jan 12, 2024 268.50 268.50 268.50 268.50 100 +10.46(+4.05%)
Jan 11, 2024 258.04 265.00 258.04 258.04 95 -3.46(-1.32%)
Jan 10, 2024 261.80 265.75 261.50 261.50 474 -4.05(-1.52%)
Jan 05, 2024 265.55 0 -2.45(-0.92%)
Jan 04, 2024 267.75 268.00 267.75 268.00 121 +3.50(+1.32%)
Jan 03, 2024 264.50 264.50 262.00 264.50 5 +0.45(+0.17%)
Jan 02, 2024 266.30 267.50 264.05 264.05 121 -1.15(-0.43%)
Dec 29, 2023 265.20 265.20 265.20 265.20 100 -0.62(-0.24%)
Dec 28, 2023 267.00 267.00 265.82 265.82 909 +1.32(+0.50%)
Dec 27, 2023 267.75 267.75 264.50 264.50 15 +6.01(+2.33%)
Dec 26, 2023 257.99 258.49 257.97 258.49 400 -6.52(-2.46%)
Dec 22, 2023 265.00 268.60 265.00 265.01 155 +6.66(+2.58%)
Dec 21, 2023 261.04 264.68 258.35 258.35 3 -0.30(-0.12%)
Dec 20, 2023 260.94 266.00 258.65 258.65 309 -7.45(-2.80%)
Dec 19, 2023 265.00 268.00 262.94 266.10 205 +7.02(+2.71%)
Dec 18, 2023 259.08 259.08 259.08 259.08 74 -1.59(-0.61%)
Dec 15, 2023 262.90 266.50 260.67 260.67 170 -2.25(-0.86%)
Dec 14, 2023 259.58 267.96 258.39 262.92 609 -7.08(-2.62%)
Dec 13, 2023 262.00 270.00 262.00 270.00 1,217 +9.46(+3.63%)
Dec 12, 2023 264.00 264.75 260.54 260.54 79 -3.42(-1.30%)
Dec 11, 2023 261.64 264.00 261.64 263.96 560 +4.02(+1.55%)
Dec 08, 2023 261.95 261.95 259.94 259.94 526 +2.44(+0.95%)
Dec 07, 2023 259.50 260.10 257.50 257.50 1,470 -6.00(-2.28%)
Dec 06, 2023 256.04 263.50 256.04 263.50 6 +9.96(+3.93%)
Dec 05, 2023 253.50 255.38 253.50 253.54 1,024 +2.84(+1.13%)
Dec 04, 2023 251.50 252.60 250.50 250.70 196 +1.79(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.