Allianz SE (BIT:1ALV)
Italy
· Delayed Price · Currency is EUR 367.10
-0.90 (-0.24%)
At close: Dec 5, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.00 | 370.00 | 365.80 | 367.10 | 367.10 | -0.24% | 3,715 |
| Dec 4, 2025 | 365.10 | 368.50 | 364.60 | 368.00 | 368.00 | 0.93% | 426 |
| Dec 3, 2025 | 368.70 | 369.10 | 364.60 | 364.60 | 364.60 | -1.91% | 850 |
| Dec 2, 2025 | 370.50 | 372.50 | 370.30 | 371.70 | 371.70 | 0.60% | 406 |
| Dec 1, 2025 | 372.30 | 372.40 | 368.10 | 369.50 | 369.50 | -0.73% | 954 |
| Nov 28, 2025 | 370.00 | 372.50 | 368.80 | 372.20 | 372.20 | 0.27% | 2,101 |
| Nov 27, 2025 | 374.10 | 374.10 | 369.90 | 371.20 | 371.20 | -0.51% | 777 |
| Nov 26, 2025 | 366.60 | 373.10 | 366.60 | 373.10 | 373.10 | 1.52% | 1,276 |
| Nov 25, 2025 | 361.70 | 368.20 | 361.70 | 367.50 | 367.50 | 0.93% | 616 |
| Nov 24, 2025 | 363.50 | 365.10 | 360.40 | 364.10 | 364.10 | -0.03% | 972 |
| Nov 21, 2025 | 360.30 | 365.90 | 360.20 | 364.20 | 364.20 | 0.22% | 1,475 |
| Nov 20, 2025 | 362.40 | 365.20 | 361.90 | 363.40 | 363.40 | 0.94% | 700 |
| Nov 19, 2025 | 359.70 | 362.20 | 357.70 | 360.00 | 360.00 | 0.56% | 366 |
| Nov 18, 2025 | 358.00 | 359.30 | 356.20 | 358.00 | 358.00 | -2.98% | 2,155 |
| Nov 17, 2025 | 364.80 | 369.00 | 361.70 | 369.00 | 369.00 | 0.14% | 3,103 |
| Nov 14, 2025 | 370.60 | 373.00 | 366.00 | 368.50 | 368.50 | 1.66% | 7,551 |
| Nov 13, 2025 | 362.80 | 365.50 | 361.00 | 362.50 | 362.50 | 0.36% | 1,308 |
| Nov 12, 2025 | 359.70 | 362.00 | 359.70 | 361.20 | 361.20 | 0.61% | 962 |
| Nov 11, 2025 | 357.10 | 359.00 | 355.30 | 359.00 | 359.00 | 0.64% | 1,559 |
| Nov 10, 2025 | 357.30 | 357.30 | 352.50 | 356.70 | 356.70 | 1.51% | 804 |
| Nov 7, 2025 | 354.80 | 354.80 | 348.50 | 351.40 | 351.40 | -0.48% | 687 |
| Nov 6, 2025 | 355.30 | 355.30 | 352.50 | 353.10 | 353.10 | -0.76% | 429 |
| Nov 5, 2025 | 352.80 | 355.70 | 351.50 | 355.80 | 355.80 | 0.59% | 605 |
| Nov 4, 2025 | 347.20 | 353.30 | 346.30 | 353.70 | 353.70 | -0.53% | 1,090 |
| Nov 3, 2025 | 352.70 | 355.60 | 352.10 | 355.60 | 355.60 | 1.98% | 1,285 |
| Oct 31, 2025 | 356.00 | 356.00 | 347.00 | 348.70 | 348.70 | -2.11% | 1,643 |
| Oct 30, 2025 | 355.00 | 356.20 | 351.50 | 356.20 | 356.20 | -0.34% | 671 |
| Oct 29, 2025 | 356.80 | 357.40 | 353.70 | 357.40 | 357.40 | 0.14% | 1,375 |
| Oct 28, 2025 | 357.70 | 358.10 | 355.50 | 356.90 | 356.90 | 0.14% | 287 |
| Oct 27, 2025 | 352.60 | 356.70 | 352.60 | 356.40 | 356.40 | 1.08% | 742 |
| Oct 24, 2025 | 352.00 | 352.70 | 348.80 | 352.60 | 352.60 | 0.60% | 796 |
| Oct 23, 2025 | 350.00 | 352.20 | 349.80 | 350.50 | 350.50 | -0.26% | 879 |
| Oct 22, 2025 | 353.10 | 353.10 | 350.10 | 351.40 | 351.40 | -0.59% | 438 |
| Oct 21, 2025 | 353.00 | 356.00 | 353.00 | 353.50 | 353.50 | 0.37% | 856 |
| Oct 20, 2025 | 349.70 | 352.60 | 349.50 | 352.20 | 352.20 | 1.18% | 825 |
| Oct 17, 2025 | 359.20 | 359.20 | 348.00 | 348.10 | 348.10 | -5.54% | 3,911 |
| Oct 16, 2025 | 367.10 | 368.50 | 361.20 | 368.50 | 368.50 | 0.41% | 2,849 |
| Oct 15, 2025 | 370.70 | 372.10 | 366.40 | 367.00 | 367.00 | -0.81% | 828 |
| Oct 14, 2025 | 366.80 | 370.70 | 366.80 | 370.00 | 370.00 | 0.38% | 397 |
| Oct 13, 2025 | 370.90 | 371.00 | 367.50 | 368.60 | 368.60 | 0.16% | 383 |
| Oct 10, 2025 | 371.00 | 372.10 | 368.00 | 368.00 | 368.00 | -0.27% | 782 |
| Oct 9, 2025 | 371.20 | 373.90 | 369.00 | 369.00 | 369.00 | -0.86% | 1,546 |
| Oct 8, 2025 | 365.40 | 372.30 | 364.60 | 372.20 | 372.20 | 2.31% | 4,896 |
| Oct 7, 2025 | 361.40 | 364.10 | 361.40 | 363.80 | 363.80 | 1.06% | 338 |
| Oct 6, 2025 | 360.90 | 365.30 | 360.00 | 360.00 | 360.00 | -0.47% | 1,672 |
| Oct 3, 2025 | 362.40 | 363.10 | 359.90 | 361.70 | 361.70 | -0.39% | 390 |
| Oct 2, 2025 | 364.50 | 366.50 | 362.00 | 363.10 | 363.10 | -0.41% | 844 |
| Oct 1, 2025 | 355.30 | 364.50 | 355.30 | 364.60 | 364.60 | 1.84% | 1,009 |
| Sep 30, 2025 | 355.50 | 358.00 | 354.80 | 358.00 | 358.00 | 0.25% | 231 |
| Sep 29, 2025 | 358.10 | 359.00 | 355.70 | 357.10 | 357.10 | -0.31% | 723 |
| Sep 26, 2025 | 353.00 | 358.80 | 353.00 | 358.20 | 358.20 | 2.49% | 780 |
| Sep 25, 2025 | 345.40 | 350.50 | 345.40 | 349.50 | 349.50 | 1.01% | 469 |
| Sep 24, 2025 | 347.60 | 347.60 | 345.70 | 346.00 | 346.00 | -0.83% | 520 |
| Sep 23, 2025 | 348.60 | 349.50 | 347.40 | 348.90 | 348.90 | 0.72% | 333 |
| Sep 22, 2025 | 347.90 | 347.90 | 346.00 | 346.40 | 346.40 | -0.35% | 644 |
| Sep 19, 2025 | 347.60 | 349.50 | 346.80 | 347.60 | 347.60 | 0.03% | 724 |
| Sep 18, 2025 | 345.90 | 347.80 | 344.80 | 347.50 | 347.50 | 1.02% | 1,156 |
| Sep 17, 2025 | 347.30 | 347.50 | 343.50 | 344.00 | 344.00 | -0.98% | 901 |
| Sep 16, 2025 | 354.00 | 354.00 | 347.00 | 347.40 | 347.40 | -2.39% | 987 |
| Sep 15, 2025 | 356.30 | 357.70 | 355.00 | 355.90 | 355.90 | 0.42% | 338 |
| Sep 12, 2025 | 353.00 | 354.40 | 352.00 | 354.40 | 354.40 | 0.57% | 985 |
| Sep 11, 2025 | 351.80 | 354.20 | 351.80 | 352.40 | 352.40 | 0.37% | 511 |
| Sep 10, 2025 | 353.40 | 353.40 | 350.50 | 351.10 | 351.10 | -0.40% | 564 |
| Sep 9, 2025 | 354.00 | 355.00 | 351.00 | 352.50 | 352.50 | -0.09% | 1,421 |
| Sep 8, 2025 | 351.70 | 353.00 | 350.70 | 352.80 | 352.80 | 0.48% | 580 |
| Sep 5, 2025 | 354.30 | 355.10 | 350.60 | 351.10 | 351.10 | -0.90% | 501 |
| Sep 4, 2025 | 353.00 | 355.50 | 353.00 | 354.30 | 354.30 | 0.40% | 530 |
| Sep 3, 2025 | 352.70 | 353.20 | 350.40 | 352.90 | 352.90 | -0.42% | 995 |
| Sep 2, 2025 | 359.50 | 359.60 | 354.30 | 354.40 | 354.40 | -1.42% | 1,923 |
| Sep 1, 2025 | 361.80 | 362.00 | 358.50 | 359.50 | 359.50 | -0.39% | 986 |
| Aug 29, 2025 | 361.10 | 361.80 | 358.70 | 360.90 | 360.90 | -0.39% | 604 |
| Aug 28, 2025 | 365.00 | 365.00 | 361.50 | 362.30 | 362.30 | -0.28% | 1,605 |
| Aug 27, 2025 | 365.60 | 365.80 | 362.30 | 363.30 | 363.30 | -0.71% | 1,693 |
| Aug 26, 2025 | 368.20 | 368.20 | 364.70 | 365.90 | 365.90 | -1.32% | 945 |
| Aug 25, 2025 | 371.40 | 372.60 | 370.30 | 370.80 | 370.80 | -0.59% | 522 |
| Aug 22, 2025 | 374.00 | 376.00 | 372.40 | 373.00 | 373.00 | -0.53% | 613 |
| Aug 21, 2025 | 375.50 | 376.10 | 373.00 | 375.00 | 375.00 | -0.21% | 400 |
| Aug 20, 2025 | 374.20 | 376.10 | 373.60 | 375.80 | 375.80 | 0.21% | 852 |
| Aug 19, 2025 | 374.50 | 375.70 | 373.30 | 375.00 | 375.00 | 0.46% | 801 |
| Aug 18, 2025 | 377.90 | 377.90 | 372.60 | 373.30 | 373.30 | -0.85% | 772 |
| Aug 14, 2025 | 370.60 | 377.30 | 370.60 | 376.50 | 376.50 | 2.31% | 2,991 |
| Aug 13, 2025 | 364.50 | 369.90 | 364.50 | 368.00 | 368.00 | 0.77% | 866 |
| Aug 12, 2025 | 365.20 | 366.70 | 363.40 | 365.20 | 365.20 | 0.38% | 1,347 |
| Aug 11, 2025 | 367.00 | 367.00 | 362.30 | 363.80 | 363.80 | -0.14% | 706 |
| Aug 8, 2025 | 365.40 | 365.40 | 359.00 | 364.30 | 364.30 | 0.11% | 2,478 |
| Aug 7, 2025 | 354.00 | 374.50 | 354.00 | 363.90 | 363.90 | 2.94% | 9,815 |
| Aug 6, 2025 | 349.00 | 353.50 | 348.80 | 353.50 | 353.50 | 1.76% | 1,254 |
| Aug 5, 2025 | 347.00 | 348.00 | 345.30 | 347.40 | 347.40 | 0.72% | 412 |
| Aug 4, 2025 | 337.00 | 345.50 | 336.90 | 344.90 | 344.90 | 2.71% | 1,006 |
| Aug 1, 2025 | 344.00 | 344.00 | 335.80 | 335.80 | 335.80 | -3.28% | 2,127 |
| Jul 31, 2025 | 347.90 | 348.50 | 345.90 | 347.20 | 347.20 | 0.43% | 1,665 |
| Jul 30, 2025 | 344.10 | 346.00 | 343.90 | 345.70 | 345.70 | 0.32% | 804 |
| Jul 29, 2025 | 339.80 | 345.00 | 339.80 | 344.60 | 344.60 | 1.59% | 591 |
| Jul 28, 2025 | 345.80 | 345.80 | 339.00 | 339.20 | 339.20 | -0.99% | 1,206 |
| Jul 25, 2025 | 343.30 | 343.30 | 340.60 | 342.60 | 342.60 | -0.46% | 490 |
| Jul 24, 2025 | 348.30 | 348.50 | 341.90 | 344.20 | 344.20 | -0.20% | 493 |
| Jul 23, 2025 | 343.20 | 347.00 | 343.20 | 344.90 | 344.90 | 1.41% | 1,212 |
| Jul 22, 2025 | 343.60 | 343.60 | 339.50 | 340.10 | 340.10 | -0.96% | 647 |
| Jul 21, 2025 | 344.00 | 344.00 | 341.80 | 343.40 | 343.40 | -0.61% | 581 |
| Jul 18, 2025 | 347.80 | 348.10 | 344.50 | 345.50 | 345.50 | 0.17% | 426 |