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 (%)
Mar 28, 2024 299.50 300.00 297.54 297.54 764 -4.96(-1.64%)
Mar 27, 2024 300.25 302.50 300.25 302.50 1,350 +3.06(+1.02%)
Mar 26, 2024 299.44 299.44 299.44 299.44 45 +2.94(+0.99%)
Mar 25, 2024 296.77 296.77 293.24 296.50 5 +7.74(+2.68%)
Mar 22, 2024 293.00 296.80 288.76 288.76 182 -7.99(-2.69%)
Mar 21, 2024 296.75 296.75 296.75 296.75 2 +4.25(+1.45%)
Mar 19, 2024 292.50 0 +1.20(+0.41%)
Mar 18, 2024 288.70 292.30 287.16 291.30 93 -3.70(-1.25%)
Mar 15, 2024 291.46 295.00 291.46 295.00 100 +6.55(+2.27%)
Mar 14, 2024 288.00 288.45 286.60 288.45 104 -5.05(-1.72%)
Mar 13, 2024 293.65 294.00 288.06 293.50 872 +5.25(+1.82%)
Mar 12, 2024 288.00 288.25 285.20 288.25 214 +5.25(+1.86%)
Mar 11, 2024 281.05 284.18 281.05 283.00 433 +0.02(+0.01%)
Mar 08, 2024 282.50 282.98 281.75 282.98 2,413 +0.48(+0.17%)
Mar 07, 2024 279.00 282.50 278.00 282.50 475 +3.50(+1.25%)
Mar 06, 2024 277.00 279.00 275.64 279.00 55 +4.50(+1.64%)
Mar 05, 2024 275.00 275.00 274.50 274.50 43 +4.00(+1.48%)
Mar 04, 2024 270.00 270.50 268.08 270.50 30 -1.75(-0.64%)
Mar 01, 2024 280.85 280.85 272.25 272.25 100 +0.25(+0.09%)
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%)
Dec 01, 2023 263.00 263.00 248.68 248.91 100 -3.09(-1.23%)
Nov 30, 2023 252.00 252.00 252.00 252.00 16 +0.00(+0.00%)
Nov 29, 2023 251.76 252.87 251.76 252.00 1,557 -2.57(-1.01%)
Nov 28, 2023 249.62 258.05 249.62 254.57 189 +5.29(+2.12%)
Nov 27, 2023 252.00 254.49 249.28 249.28 398 -7.51(-2.92%)
Nov 24, 2023 253.00 256.79 253.00 256.79 100 +9.75(+3.95%)
Nov 21, 2023 247.04 0 +0.68(+0.28%)
Nov 20, 2023 250.00 252.33 246.36 246.36 693 +5.77(+2.40%)
Nov 17, 2023 247.88 247.88 240.59 240.59 680 +1.00(+0.42%)
Nov 16, 2023 239.59 246.60 239.59 239.59 50 -4.97(-2.03%)
Nov 15, 2023 239.72 244.56 236.74 244.56 241 -1.50(-0.61%)
Nov 14, 2023 238.25 246.06 237.75 246.06 138 +4.80(+1.99%)
Nov 13, 2023 232.69 241.26 232.69 241.26 3,137 +3.26(+1.37%)
Nov 10, 2023 239.00 239.00 233.14 238.00 12,810 +6.96(+3.01%)
Nov 09, 2023 237.77 237.77 231.04 231.04 302 -2.04(-0.88%)
Nov 08, 2023 233.03 233.08 233.03 233.08 777 +3.17(+1.38%)
Nov 07, 2023 229.91 229.91 229.91 229.91 4 -3.07(-1.32%)
Nov 06, 2023 235.50 235.50 232.98 232.98 283 -2.95(-1.25%)
Nov 03, 2023 232.86 235.93 232.86 235.93 100 +1.88(+0.80%)
Nov 02, 2023 234.05 234.05 234.05 234.05 2 +1.46(+0.63%)
Nov 01, 2023 232.83 232.83 232.47 232.59 240 +3.34(+1.46%)
Oct 31, 2023 229.25 229.25 229.25 229.25 5 -3.09(-1.33%)
Oct 30, 2023 232.34 232.34 232.34 232.34 6 +0.69(+0.30%)
Oct 27, 2023 234.10 234.10 229.77 231.65 106 -6.85(-2.87%)
Oct 26, 2023 238.50 238.50 238.50 238.50 7 +10.48(+4.60%)
Oct 25, 2023 228.67 228.67 228.02 228.02 8 -0.48(-0.21%)
Oct 23, 2023 228.50 0 +1.46(+0.64%)
Oct 20, 2023 231.00 231.00 227.04 227.04 100 -7.34(-3.13%)
Oct 19, 2023 233.40 234.38 233.40 234.38 330 +3.34(+1.44%)
Oct 18, 2023 231.57 233.06 231.04 231.04 1,050 -2.46(-1.05%)
Oct 17, 2023 233.50 233.50 233.50 233.50 8 +1.00(+0.43%)
Oct 16, 2023 238.45 238.45 232.50 232.50 153 +1.96(+0.85%)
Oct 13, 2023 230.54 230.54 230.54 230.54 100 -8.46(-3.54%)
Oct 11, 2023 239.00 4 +4.00(+1.70%)
Oct 10, 2023 238.50 238.50 235.00 235.00 2,000 -2.25(-0.95%)
Oct 06, 2023 237.25 0 +8.12(+3.54%)
Oct 04, 2023 229.13 0 +0.08(+0.03%)
Oct 03, 2023 232.00 232.00 229.00 229.05 1,100 -3.45(-1.48%)
Oct 02, 2023 232.50 235.00 231.38 232.50 24 -5.56(-2.34%)
Sep 29, 2023 238.05 238.06 238.05 238.06 100 -6.44(-2.63%)
Sep 28, 2023 241.24 244.50 241.24 244.50 92 +3.50(+1.45%)
Sep 27, 2023 240.00 241.00 240.00 241.00 122 +0.90(+0.37%)
Sep 26, 2023 243.70 243.70 240.10 240.10 600 -2.90(-1.19%)
Sep 25, 2023 243.00 243.00 243.00 243.00 101 -2.97(-1.21%)
Sep 22, 2023 242.23 245.97 242.23 245.97 205 +1.57(+0.64%)
Sep 21, 2023 244.40 244.40 244.40 244.40 2,166 -0.08(-0.03%)
Sep 20, 2023 244.28 244.48 244.28 244.48 2,215 -2.83(-1.14%)
Sep 19, 2023 247.31 247.31 247.31 247.31 79 +3.75(+1.54%)
Sep 18, 2023 243.56 243.56 243.56 243.56 405 +1.79(+0.74%)
Sep 15, 2023 245.10 247.49 241.77 241.77 100 -0.05(-0.02%)
Sep 12, 2023 241.82 0 +5.97(+2.53%)
Sep 08, 2023 235.85 0 -1.17(-0.49%)
Sep 07, 2023 234.90 237.02 234.90 237.02 463 -2.98(-1.24%)
Sep 06, 2023 240.00 240.00 240.00 240.00 4 +0.26(+0.11%)
Sep 05, 2023 235.76 239.74 235.76 239.74 246 +0.13(+0.05%)
Aug 31, 2023 239.61 0 -3.57(-1.47%)
Aug 30, 2023 243.18 243.18 243.18 243.18 20 +2.72(+1.13%)
Aug 29, 2023 241.34 241.34 240.46 240.46 240 +1.09(+0.45%)
Aug 28, 2023 240.05 242.88 239.37 239.37 35 +4.61(+1.96%)
Aug 25, 2023 234.76 234.76 234.76 234.76 100 -10.06(-4.11%)
Aug 24, 2023 244.82 244.82 244.82 244.82 11 +4.82(+2.01%)
Aug 23, 2023 240.00 240.00 240.00 240.00 1,835 +4.46(+1.89%)
Aug 21, 2023 235.54 0 -2.11(-0.89%)
Aug 17, 2023 237.65 810 +2.12(+0.90%)
Aug 16, 2023 245.66 245.66 235.53 235.53 533 -9.47(-3.87%)
Aug 15, 2023 247.49 247.49 245.00 245.00 510 +6.35(+2.66%)
Aug 14, 2023 242.04 246.00 238.65 238.65 102 -8.80(-3.56%)
Aug 11, 2023 244.08 247.45 244.08 247.45 100 +7.08(+2.95%)
Aug 10, 2023 240.55 245.00 240.37 240.37 202 +7.42(+3.19%)
Aug 08, 2023 232.95 0 +0.11(+0.05%)
Aug 04, 2023 232.84 0 +3.25(+1.42%)
Aug 02, 2023 229.59 0 -5.41(-2.30%)
Aug 01, 2023 238.07 238.07 235.00 235.00 96 -3.07(-1.29%)
Jul 31, 2023 237.28 238.07 237.28 238.07 75 +5.07(+2.18%)
Jul 27, 2023 233.00 0 -7.00(-2.92%)
Jul 26, 2023 240.00 240.00 240.00 240.00 125 +2.50(+1.05%)
Jul 25, 2023 234.78 237.50 234.78 237.50 569 -1.00(-0.42%)
Jul 24, 2023 234.78 239.50 234.78 238.50 100 +0.25(+0.10%)
Jul 21, 2023 235.52 238.25 235.52 238.25 156 -1.50(-0.63%)
Jul 20, 2023 236.13 240.00 234.48 239.75 1,373 +6.71(+2.88%)
Jul 19, 2023 233.08 235.93 233.04 233.04 551 -2.89(-1.22%)
Jul 18, 2023 238.88 238.88 235.50 235.93 735 +2.93(+1.26%)
Jul 17, 2023 233.00 233.00 233.00 233.00 40 -6.90(-2.88%)
Jul 13, 2023 239.90 0 +6.15(+2.63%)
Jul 12, 2023 231.55 233.75 231.55 233.75 37 +7.21(+3.18%)
Jul 11, 2023 227.03 231.46 226.54 226.54 296 +2.30(+1.03%)
Jul 10, 2023 224.00 228.75 224.00 224.24 67 +1.71(+0.77%)
Jul 07, 2023 222.53 224.52 222.53 222.53 269 -0.43(-0.19%)
Jul 06, 2023 222.00 222.96 218.43 222.96 1,109 -1.34(-0.60%)
Jul 05, 2023 229.40 229.40 224.30 224.30 171 -7.32(-3.16%)
Jul 03, 2023 231.62 231.62 231.62 231.62 100 +4.53(+1.99%)
Jun 30, 2023 227.09 227.09 227.09 227.09 100 -10.73(-4.51%)
Jun 28, 2023 237.82 683 -0.04(-0.02%)
Jun 27, 2023 224.80 237.86 224.80 237.86 639 +2.71(+1.15%)
Jun 26, 2023 224.92 235.15 222.92 235.15 68 +9.86(+4.38%)
Jun 23, 2023 229.15 229.75 225.25 225.29 488 -1.81(-0.80%)
Jun 22, 2023 227.05 227.10 227.05 227.10 269 +1.02(+0.45%)
Jun 21, 2023 230.00 230.00 226.08 226.08 344 -3.92(-1.70%)
Jun 20, 2023 229.70 231.96 229.70 230.00 60 +2.96(+1.30%)
Jun 16, 2023 227.72 230.00 227.04 227.04 106 +5.64(+2.55%)
Jun 14, 2023 221.40 112 -18.60(-7.75%)
May 08, 2023 240.00 240.00 240.00 240.00 8 -1.76(-0.73%)
May 04, 2023 241.76 0 -3.75(-1.53%)
May 03, 2023 244.44 245.51 244.44 245.51 749 -2.44(-0.98%)
May 02, 2023 247.85 249.00 245.24 247.95 98 -2.17(-0.87%)
May 01, 2023 248.55 252.14 248.55 250.12 686 +1.01(+0.41%)
Apr 28, 2023 247.05 249.10 247.05 249.10 255 -0.91(-0.36%)
Apr 27, 2023 247.86 250.01 246.54 250.01 54 +6.15(+2.52%)
Apr 26, 2023 245.94 245.94 243.86 243.86 66 -0.14(-0.06%)
Apr 25, 2023 245.00 245.00 244.00 244.00 55 -1.00(-0.41%)
Apr 24, 2023 245.00 245.00 245.00 245.00 35 +2.00(+0.82%)
Apr 21, 2023 243.00 243.00 243.00 243.00 100 +3.47(+1.45%)
Apr 19, 2023 239.53 0 -0.47(-0.20%)
Apr 18, 2023 240.00 240.00 240.00 240.00 1,158 +6.50(+2.78%)
Apr 17, 2023 236.68 236.68 232.55 233.50 1,750 -4.05(-1.70%)
Apr 14, 2023 242.00 242.00 236.89 237.55 100 -3.79(-1.57%)
Apr 13, 2023 244.50 244.50 238.87 241.34 335 +3.44(+1.45%)
Apr 12, 2023 237.50 240.50 237.01 237.90 714 -1.56(-0.65%)
Apr 11, 2023 232.89 239.46 232.89 239.46 300 +6.44(+2.76%)
Apr 10, 2023 228.73 233.02 228.73 233.02 122 -8.90(-3.68%)
Apr 06, 2023 232.40 242.11 230.00 241.92 765 +12.17(+5.30%)
Apr 05, 2023 231.50 231.50 229.75 229.75 60 -5.21(-2.22%)
Apr 04, 2023 232.00 234.96 231.01 234.96 259 +2.03(+0.87%)
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.