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

Allianz Se (OP: ALIZF )

294.74 +8.26 (+2.88%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
Oct 31, 2022 181.96 181.96 181.96 181.96 15 +1.46(+0.81%)
Oct 27, 2022 180.50 379 -3.71(-2.01%)
Oct 26, 2022 175.04 184.21 175.04 184.21 20 +9.67(+5.54%)
Oct 25, 2022 172.30 179.00 172.30 174.54 172 +6.48(+3.86%)
Oct 24, 2022 170.69 174.50 168.06 168.06 113 +3.73(+2.27%)
Oct 21, 2022 175.16 175.16 164.33 164.33 100 -10.51(-6.01%)
Oct 20, 2022 174.84 174.84 174.84 174.84 77 -0.52(-0.30%)
Oct 18, 2022 175.36 0 +2.05(+1.18%)
Oct 17, 2022 165.08 173.31 165.08 173.31 1,761 +10.69(+6.57%)
Oct 14, 2022 163.00 163.00 162.45 162.62 1,203 -4.81(-2.88%)
Oct 13, 2022 160.34 167.44 155.45 167.44 4,387 +9.94(+6.31%)
Oct 12, 2022 162.00 162.00 157.50 157.50 5,120 +3.10(+2.01%)
Oct 11, 2022 157.37 164.80 154.40 154.40 176 -8.20(-5.04%)
Oct 10, 2022 165.08 165.08 162.60 162.60 104 -3.65(-2.20%)
Oct 07, 2022 166.71 166.71 166.25 166.25 100 -2.11(-1.25%)
Oct 06, 2022 168.36 168.36 168.36 168.36 25 -0.99(-0.58%)
Oct 05, 2022 165.12 169.35 165.12 169.35 1,033 +9.96(+6.25%)
Oct 04, 2022 161.21 166.79 159.39 159.39 687 -1.81(-1.12%)
Oct 03, 2022 158.50 161.36 156.90 161.20 931 +1.35(+0.84%)
Sep 30, 2022 162.00 162.00 159.85 159.85 112 +6.79(+4.44%)
Sep 29, 2022 156.11 156.45 152.56 153.06 256 -4.37(-2.78%)
Sep 28, 2022 157.30 158.36 152.26 157.43 883 -4.03(-2.50%)
Sep 27, 2022 157.67 164.91 157.67 161.46 622 -1.34(-0.82%)
Sep 26, 2022 163.30 163.30 158.30 162.80 447 -2.67(-1.62%)
Sep 23, 2022 165.00 171.05 160.40 165.47 600 -0.75(-0.45%)
Sep 22, 2022 172.50 172.50 166.18 166.22 4,396 -0.72(-0.43%)
Sep 21, 2022 175.26 175.26 166.94 166.94 118 -9.77(-5.53%)
Sep 20, 2022 168.98 176.71 168.98 176.71 106 +1.98(+1.13%)
Sep 19, 2022 171.40 174.73 171.20 174.73 109 +4.08(+2.39%)
Sep 16, 2022 178.60 178.60 170.65 170.65 214 +3.49(+2.09%)
Sep 15, 2022 173.50 177.86 167.16 167.16 671 -3.09(-1.81%)
Sep 14, 2022 170.25 170.25 170.25 170.25 258 -7.88(-4.42%)
Sep 13, 2022 176.05 180.50 171.13 178.13 153 +2.08(+1.18%)
Sep 12, 2022 175.46 181.99 175.46 176.05 3,108 +11.77(+7.16%)
Sep 08, 2022 164.28 2,233 -0.50(-0.30%)
Sep 07, 2022 163.56 165.91 163.56 164.78 329 +1.68(+1.03%)
Sep 06, 2022 166.77 172.96 163.10 163.10 71 -12.50(-7.12%)
Sep 02, 2022 170.28 175.60 170.28 175.60 3,485 +4.89(+2.86%)
Sep 01, 2022 169.70 170.71 163.00 170.71 2,119 -0.79(-0.46%)
Aug 31, 2022 171.25 171.50 168.69 171.50 1,067 +3.68(+2.19%)
Aug 30, 2022 171.54 171.54 167.82 167.82 143 -3.89(-2.27%)
Aug 29, 2022 175.00 175.00 168.81 171.71 4,032 +1.71(+1.01%)
Aug 26, 2022 173.47 173.47 170.00 170.00 204 -0.80(-0.47%)
Aug 25, 2022 170.51 175.00 170.51 170.80 2,215 -1.70(-0.99%)
Aug 24, 2022 169.90 173.30 169.90 172.50 1,437 -0.50(-0.29%)
Aug 23, 2022 173.47 174.60 173.00 173.00 327 +2.82(+1.66%)
Aug 22, 2022 174.75 174.75 170.18 170.18 2,844 -5.51(-3.14%)
Aug 19, 2022 178.60 178.60 175.69 175.69 1,578 -6.52(-3.58%)
Aug 18, 2022 179.29 182.21 179.29 182.21 5 +0.94(+0.52%)
Aug 17, 2022 179.18 181.50 179.18 181.28 160 -3.44(-1.86%)
Aug 16, 2022 183.60 184.71 183.60 184.71 2,309 +1.11(+0.60%)
Aug 15, 2022 183.80 183.80 180.85 183.60 280 -4.42(-2.35%)
Aug 12, 2022 188.02 188.02 188.02 188.02 100 +4.47(+2.44%)
Aug 11, 2022 187.00 187.91 183.55 183.55 1,902 -1.97(-1.06%)
Aug 10, 2022 185.34 187.49 183.55 185.52 391 +2.26(+1.23%)
Aug 09, 2022 183.47 185.01 182.86 183.26 1,424 +2.06(+1.14%)
Aug 08, 2022 184.00 184.00 181.19 181.20 646 -0.49(-0.27%)
Aug 05, 2022 181.69 181.69 179.38 181.69 549 -2.38(-1.29%)
Aug 04, 2022 185.94 185.94 181.40 184.07 525 +3.59(+1.99%)
Aug 03, 2022 180.31 184.70 180.31 180.48 180 -0.38(-0.21%)
Aug 02, 2022 179.14 180.85 179.14 180.85 275 -0.70(-0.38%)
Aug 01, 2022 185.46 185.46 180.95 181.55 104 +5.81(+3.31%)
Jul 28, 2022 175.74 0 -3.26(-1.82%)
Jul 27, 2022 175.96 179.00 175.01 179.00 250 +3.00(+1.70%)
Jul 26, 2022 176.10 176.10 176.00 176.00 2,334 -8.50(-4.61%)
Jul 25, 2022 181.90 184.50 181.90 184.50 5 +4.29(+2.38%)
Jul 22, 2022 178.91 180.25 176.87 180.21 2,364 +2.80(+1.58%)
Jul 21, 2022 179.05 179.05 177.00 177.41 353 -3.28(-1.81%)
Jul 20, 2022 180.70 180.70 179.02 180.69 128 -3.31(-1.80%)
Jul 19, 2022 179.37 184.00 179.00 184.00 182 +5.84(+3.28%)
Jul 18, 2022 176.94 178.16 175.07 178.16 19,543 +3.88(+2.22%)
Jul 15, 2022 174.25 174.30 173.81 174.28 19,316 +2.75(+1.60%)
Jul 14, 2022 171.75 171.75 168.64 171.54 20,171 -9.64(-5.32%)
Jul 12, 2022 181.18 19,165 +1.18(+0.66%)
Jul 11, 2022 181.88 181.88 180.00 180.00 316 -1.86(-1.02%)
Jul 08, 2022 181.86 181.86 181.86 181.86 369 -0.04(-0.02%)
Jul 07, 2022 183.25 183.49 181.91 181.91 246 +2.90(+1.62%)
Jul 06, 2022 179.01 180.33 179.01 179.01 601 -2.32(-1.28%)
Jul 05, 2022 182.86 184.64 177.79 181.33 237 -10.53(-5.49%)
Jul 01, 2022 191.90 191.90 187.85 191.86 978 -0.31(-0.16%)
Jun 30, 2022 189.80 192.17 187.51 192.17 855 -3.30(-1.69%)
Jun 29, 2022 195.47 195.47 195.47 195.47 908 +3.56(+1.85%)
Jun 28, 2022 192.68 195.45 190.84 191.91 1,932 -0.06(-0.03%)
Jun 27, 2022 191.97 193.45 190.50 191.97 430 +2.19(+1.15%)
Jun 24, 2022 192.75 192.75 189.41 189.79 199 +2.19(+1.17%)
Jun 23, 2022 192.00 192.00 187.60 187.60 209 -6.65(-3.42%)
Jun 22, 2022 193.50 196.06 193.00 194.25 281 -1.59(-0.81%)
Jun 21, 2022 198.86 198.86 195.40 195.84 23 +2.84(+1.47%)
Jun 17, 2022 190.22 198.75 189.72 193.00 126 +3.45(+1.82%)
Jun 16, 2022 189.50 198.26 189.50 189.55 1,680 -12.21(-6.05%)
Jun 15, 2022 201.00 201.76 189.45 201.76 174 +7.51(+3.87%)
Jun 14, 2022 190.51 194.25 188.50 194.25 130 -1.99(-1.01%)
Jun 13, 2022 188.50 196.24 188.50 196.24 27 -0.76(-0.39%)
Jun 10, 2022 195.00 200.00 193.85 197.00 3,327 -5.00(-2.48%)
Jun 09, 2022 200.01 207.99 200.01 202.00 39 -10.46(-4.92%)
Jun 08, 2022 208.20 212.46 206.60 212.46 55 -3.49(-1.62%)
Jun 07, 2022 211.47 215.95 211.47 215.95 23 +8.95(+4.32%)
Jun 06, 2022 211.11 213.42 207.00 207.00 27 -4.90(-2.31%)
Jun 03, 2022 207.04 211.96 207.04 211.90 100 +5.64(+2.73%)
Jun 02, 2022 208.29 209.99 206.26 206.26 54 +1.02(+0.50%)
Jun 01, 2022 208.02 212.50 205.00 205.24 454 -3.73(-1.79%)
May 31, 2022 208.82 211.50 207.20 208.97 191 -3.06(-1.45%)
May 27, 2022 211.50 215.00 211.50 212.04 208 -1.21(-0.57%)
May 26, 2022 212.68 213.25 211.50 213.25 289 +1.75(+0.83%)
May 25, 2022 211.50 211.50 209.00 211.50 1,398 -2.46(-1.15%)
May 24, 2022 212.01 213.99 208.51 213.96 75 -1.00(-0.47%)
May 23, 2022 209.51 214.96 209.51 214.96 152 +12.48(+6.16%)
May 20, 2022 205.19 214.99 202.48 202.48 148 -1.53(-0.75%)
May 19, 2022 208.00 213.79 202.91 204.01 24,630 -3.99(-1.92%)
May 18, 2022 212.39 212.39 208.00 208.00 132 -2.00(-0.95%)
May 17, 2022 212.54 213.77 207.48 210.00 556 -3.70(-1.73%)
May 16, 2022 213.80 213.80 204.28 213.70 441 +5.70(+2.74%)
May 13, 2022 206.50 209.95 205.50 208.00 463 +1.50(+0.73%)
May 12, 2022 207.30 209.00 203.50 206.50 312 -8.75(-4.07%)
May 11, 2022 215.50 217.55 210.50 215.25 401 +10.95(+5.36%)
May 10, 2022 204.00 206.50 203.50 204.30 207 -3.70(-1.78%)
May 09, 2022 205.50 208.00 201.27 208.00 236 +0.75(+0.36%)
May 06, 2022 210.15 210.15 207.25 207.25 1,385 -9.74(-4.49%)
May 05, 2022 215.75 216.99 210.00 216.99 1,012 -11.01(-4.83%)
May 04, 2022 232.00 232.00 225.87 228.00 167 -4.00(-1.72%)
May 03, 2022 232.50 232.50 224.66 232.00 312 +2.13(+0.93%)
May 02, 2022 224.79 229.87 222.00 229.87 26 -1.12(-0.48%)
Apr 29, 2022 227.75 230.99 222.00 230.99 100 +6.98(+3.12%)
Apr 28, 2022 225.25 230.46 223.81 224.01 327 -0.24(-0.11%)
Apr 27, 2022 227.00 227.00 222.04 224.25 148 -1.75(-0.77%)
Apr 26, 2022 233.00 233.00 226.00 226.00 287 -3.96(-1.72%)
Apr 25, 2022 230.00 232.00 225.50 229.96 757 -6.34(-2.68%)
Apr 22, 2022 238.24 239.65 236.25 236.30 231 -6.70(-2.76%)
Apr 21, 2022 243.00 243.00 240.00 243.00 78 +5.25(+2.21%)
Apr 20, 2022 235.50 239.93 235.50 237.75 8,880 -0.21(-0.09%)
Apr 19, 2022 236.32 237.96 234.04 237.96 241 +3.95(+1.69%)
Apr 18, 2022 244.89 244.90 234.01 234.01 105 -2.74(-1.16%)
Apr 14, 2022 234.01 242.00 234.01 236.75 183 -0.01(-0.00%)
Apr 13, 2022 239.00 239.00 234.40 236.76 163 -5.73(-2.36%)
Apr 12, 2022 241.49 242.49 236.07 242.49 240 -2.51(-1.02%)
Apr 11, 2022 239.50 245.00 235.01 245.00 230 +11.24(+4.81%)
Apr 08, 2022 234.98 235.69 233.76 233.76 183 -3.24(-1.37%)
Apr 07, 2022 237.40 237.99 232.05 237.00 543 -2.46(-1.03%)
Apr 06, 2022 239.00 239.46 235.50 239.46 52 +3.71(+1.57%)
Apr 05, 2022 233.88 238.00 233.88 235.75 333 -0.76(-0.32%)
Apr 04, 2022 237.31 244.00 236.50 236.51 218 -12.34(-4.96%)
Apr 01, 2022 245.50 248.85 240.32 248.85 166 +3.85(+1.57%)
Mar 31, 2022 237.58 248.00 236.69 245.00 429 +5.96(+2.49%)
Mar 30, 2022 242.00 248.81 239.04 239.04 271 -1.26(-0.52%)
Mar 29, 2022 245.15 250.65 240.30 240.30 359 +4.72(+2.00%)
Mar 28, 2022 244.20 244.20 232.69 235.59 1,818 -6.41(-2.65%)
Mar 25, 2022 235.00 241.99 234.16 241.99 610 +1.44(+0.60%)
Mar 24, 2022 235.00 240.55 231.93 240.55 3,216 +12.80(+5.62%)
Mar 23, 2022 240.91 240.91 227.74 227.75 83 -7.40(-3.15%)
Mar 22, 2022 241.00 241.00 235.15 235.15 418 +5.95(+2.60%)
Mar 21, 2022 236.42 236.42 229.20 229.20 39 +1.14(+0.50%)
Mar 18, 2022 232.85 238.48 228.06 228.06 100 -7.54(-3.20%)
Mar 17, 2022 241.35 241.35 232.16 235.60 111 -9.70(-3.95%)
Mar 16, 2022 238.78 245.30 232.00 245.30 622 +13.30(+5.73%)
Mar 15, 2022 230.13 232.30 226.17 232.00 805 +10.00(+4.50%)
Mar 14, 2022 226.32 231.59 222.00 222.00 271 +7.00(+3.26%)
Mar 11, 2022 230.82 230.82 215.00 215.00 2,825 -2.30(-1.06%)
Mar 10, 2022 221.08 221.08 217.30 217.30 20,066 -9.20(-4.06%)
Mar 09, 2022 220.50 227.00 217.27 226.50 1,463 +13.00(+6.09%)
Mar 08, 2022 208.90 213.50 202.00 213.50 26,397 +17.50(+8.93%)
Mar 07, 2022 202.96 205.00 195.31 196.00 9,726 -12.38(-5.94%)
Mar 04, 2022 213.99 213.99 204.33 208.38 24,598 -7.62(-3.53%)
Mar 03, 2022 227.40 227.40 216.00 216.00 206 -2.15(-0.99%)
Mar 02, 2022 219.26 227.80 216.00 218.15 727 +2.50(+1.16%)
Mar 01, 2022 224.95 224.95 215.65 215.65 20,644 -16.50(-7.11%)
Feb 28, 2022 228.18 232.15 226.70 232.15 974 -0.59(-0.25%)
Feb 25, 2022 231.62 234.00 231.76 232.74 709 +9.74(+4.37%)
Feb 24, 2022 228.99 232.40 221.45 223.00 449 -15.49(-6.50%)
Feb 23, 2022 233.00 238.50 230.84 238.49 41 +5.56(+2.38%)
Feb 22, 2022 236.50 239.49 231.80 232.94 775 -9.10(-3.76%)
Feb 18, 2022 242.04 0 -17.16(-6.62%)
Feb 17, 2022 253.50 259.20 249.51 259.20 302 +6.48(+2.56%)
Feb 16, 2022 257.10 262.44 252.72 252.72 392 -8.18(-3.14%)
Feb 15, 2022 255.87 260.90 251.49 260.90 41 +7.60(+3.00%)
Feb 14, 2022 252.00 259.42 251.00 253.30 488 +0.10(+0.04%)
Feb 11, 2022 260.94 266.50 253.20 253.20 1,008 -15.69(-5.84%)
Feb 10, 2022 263.12 269.66 261.18 268.89 172 +7.53(+2.88%)
Feb 09, 2022 267.00 267.00 261.36 261.36 625 +0.69(+0.26%)
Feb 08, 2022 265.00 270.45 260.43 260.67 256 +3.55(+1.38%)
Feb 07, 2022 257.18 260.14 256.83 257.12 431 +1.16(+0.45%)
Feb 04, 2022 259.94 259.95 249.50 255.96 499 -9.48(-3.57%)
Feb 03, 2022 265.45 250.50 265.44 51 +10.06(+3.94%)
Feb 02, 2022 260.99 260.99 249.75 255.38 357 +5.29(+2.12%)
Feb 01, 2022 261.00 261.00 249.51 250.08 303 -9.80(-3.77%)
Jan 31, 2022 260.50 260.50 253.66 259.88 291 +2.38(+0.92%)
Jan 28, 2022 260.00 260.00 249.50 257.50 500 +3.00(+1.18%)
Jan 27, 2022 256.00 256.00 253.24 254.50 314 +1.15(+0.45%)
Jan 26, 2022 253.85 256.14 253.35 253.35 203 +3.85(+1.54%)
Jan 25, 2022 247.50 250.25 246.25 249.50 357 +2.53(+1.02%)
Jan 24, 2022 245.50 247.94 240.50 246.97 358 -4.43(-1.76%)
Jan 21, 2022 249.50 252.25 249.50 251.40 136 -2.10(-0.83%)
Jan 20, 2022 246.30 260.00 246.30 253.50 988 -0.17(-0.07%)
Jan 19, 2022 257.76 257.76 253.67 253.67 217 -3.42(-1.33%)
Jan 18, 2022 256.75 258.50 255.50 257.09 764 -0.87(-0.34%)
Jan 14, 2022 257.97 0 +0.80(+0.31%)
Jan 13, 2022 257.15 261.00 253.30 257.17 157 -2.34(-0.90%)
Jan 12, 2022 257.27 259.51 255.04 259.51 121 -1.48(-0.57%)
Jan 11, 2022 246.00 260.99 246.00 260.99 240 +5.50(+2.15%)
Jan 10, 2022 245.00 259.25 245.00 255.50 435 +4.50(+1.79%)
Jan 07, 2022 252.65 258.10 250.00 251.00 827 +2.83(+1.14%)
Jan 06, 2022 251.25 251.25 246.70 248.17 339 +2.81(+1.15%)
Jan 05, 2022 245.38 247.00 245.00 245.36 167 +3.61(+1.49%)
Jan 04, 2022 244.00 244.00 239.77 241.75 143 +4.55(+1.92%)
Jan 03, 2022 241.00 241.84 237.20 237.20 532 -2.80(-1.17%)
Dec 31, 2021 239.31 240.00 229.14 240.00 173 +1.52(+0.64%)
Dec 30, 2021 235.03 240.12 228.29 238.48 305 +3.02(+1.28%)
Dec 29, 2021 235.66 236.11 235.46 235.46 135 -1.78(-0.75%)
Dec 28, 2021 240.44 240.44 235.84 237.24 237 +1.82(+0.77%)
Dec 27, 2021 233.66 241.09 229.72 235.42 1,009 +1.62(+0.69%)
Dec 23, 2021 235.46 237.99 229.79 233.80 226 +9.30(+4.14%)
Dec 22, 2021 230.05 231.00 224.50 224.50 674 +0.94(+0.42%)
Dec 21, 2021 222.90 234.68 222.90 223.56 601 -5.68(-2.48%)
Dec 20, 2021 220.10 229.24 220.10 229.24 778 +4.74(+2.11%)
Dec 17, 2021 238.05 238.05 224.50 224.50 390 -9.70(-4.14%)
Dec 16, 2021 226.33 235.04 226.21 234.20 467 +12.46(+5.62%)
Dec 15, 2021 221.71 231.58 221.70 221.74 6,751 -9.48(-4.10%)
Dec 14, 2021 226.00 231.22 223.51 231.22 332 +5.06(+2.24%)
Dec 13, 2021 235.22 235.65 225.41 226.16 666 -5.34(-2.31%)
Dec 10, 2021 228.97 231.50 226.50 231.50 377 +0.79(+0.34%)
Dec 09, 2021 237.45 237.45 228.95 230.71 184 -2.54(-1.09%)
Dec 08, 2021 232.35 233.25 231.50 233.25 186 +3.38(+1.47%)
Dec 07, 2021 233.67 233.67 229.87 229.87 809 +6.80(+3.05%)
Dec 06, 2021 229.69 230.50 223.07 223.07 686 -0.13(-0.06%)
Dec 03, 2021 227.47 229.41 217.00 223.20 1,514 +0.20(+0.09%)
Dec 02, 2021 223.94 224.10 223.00 223.00 1,148 -3.50(-1.55%)
Dec 01, 2021 224.70 228.00 220.38 226.50 596 +6.75(+3.07%)
Nov 30, 2021 219.50 219.88 215.01 219.75 185 +2.50(+1.15%)
Nov 29, 2021 226.04 226.04 215.00 217.25 806 -0.50(-0.23%)
Nov 26, 2021 220.05 220.05 215.55 217.75 837 -9.96(-4.37%)
Nov 24, 2021 225.85 228.97 225.85 227.71 3,007 +0.07(+0.03%)
Nov 23, 2021 229.50 231.00 227.60 227.64 390 -1.11(-0.49%)
Nov 22, 2021 228.00 229.75 228.00 228.75 144 +1.75(+0.77%)
Nov 19, 2021 231.44 231.44 227.00 227.00 425 -5.75(-2.47%)
Nov 18, 2021 232.85 232.75 232.75 232.75 180 -2.25(-0.96%)
Nov 17, 2021 230.00 235.00 230.00 235.00 129 +1.74(+0.75%)
Nov 16, 2021 236.89 236.89 233.25 233.26 1,557 -0.24(-0.10%)
Nov 15, 2021 235.00 235.47 232.75 233.50 286 -1.25(-0.53%)
Nov 12, 2021 234.66 235.00 232.50 234.75 100 +0.00(+0.00%)
Nov 11, 2021 242.08 242.08 233.00 234.75 318 -3.24(-1.36%)
Nov 09, 2021 236.61 237.99 235.00 237.99 229 +1.50(+0.63%)
Nov 08, 2021 236.50 236.80 235.00 236.50 337 +1.25(+0.53%)
Nov 05, 2021 234.75 235.50 234.25 235.25 100 +1.50(+0.64%)
Nov 04, 2021 232.25 233.75 231.50 233.75 138 -1.45(-0.62%)
Nov 03, 2021 235.25 237.00 235.20 235.20 72 +1.45(+0.62%)
Nov 02, 2021 234.00 235.00 233.50 233.75 93 -1.75(-0.74%)
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.