Allianz SE (BIT:1ALV)
Italy
· Delayed Price · Currency is EUR 392.20
+4.20 (1.08%)
At close: Apr 28, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 389.40 | 393.10 | 389.40 | 390.60 | - | 0.67% | 119 |
| Apr 27, 2026 | 387.50 | 390.50 | 386.00 | 388.00 | 388.00 | -0.05% | 1,153 |
| Apr 24, 2026 | 386.60 | 388.50 | 385.90 | 388.20 | 388.20 | -0.41% | 419 |
| Apr 23, 2026 | 387.10 | 389.60 | 385.20 | 389.80 | 389.80 | 0.03% | 305 |
| Apr 22, 2026 | 393.90 | 394.70 | 387.80 | 389.70 | 389.70 | -1.22% | 711 |
| Apr 21, 2026 | 391.50 | 396.90 | 391.50 | 394.50 | 394.50 | 1.26% | 1,138 |
| Apr 20, 2026 | 390.40 | 390.50 | 385.90 | 389.60 | 389.60 | -0.46% | 724 |
| Apr 17, 2026 | 386.10 | 391.40 | 385.90 | 391.40 | 391.40 | 1.40% | 4,271 |
| Apr 16, 2026 | 386.00 | 388.30 | 385.80 | 386.00 | 386.00 | 1.31% | 1,257 |
| Apr 15, 2026 | 385.30 | 386.30 | 381.00 | 381.00 | 381.00 | -0.68% | 1,256 |
| Apr 14, 2026 | 380.20 | 383.60 | 379.30 | 383.60 | 383.60 | 1.32% | 1,037 |
| Apr 13, 2026 | 375.50 | 378.90 | 374.70 | 378.60 | 378.60 | 0.37% | 392 |
| Apr 10, 2026 | 379.10 | 380.10 | 377.20 | 377.20 | 377.20 | -0.16% | 488 |
| Apr 9, 2026 | 378.30 | 378.50 | 376.10 | 377.80 | 377.80 | 0.24% | 456 |
| Apr 8, 2026 | 380.50 | 382.00 | 375.50 | 376.90 | 376.90 | 2.17% | 1,868 |
| Apr 7, 2026 | 369.10 | 373.20 | 367.00 | 368.90 | 368.90 | 0.44% | 1,516 |
| Apr 2, 2026 | 364.30 | 367.90 | 363.20 | 367.30 | 367.30 | -0.05% | 541 |
| Apr 1, 2026 | 366.50 | 368.90 | 365.30 | 367.50 | 367.50 | 2.65% | 1,496 |
| Mar 31, 2026 | 357.00 | 360.60 | 357.00 | 358.00 | 358.00 | 0.48% | 1,772 |
| Mar 30, 2026 | 350.50 | 356.10 | 350.10 | 356.30 | 356.30 | 1.54% | 724 |
| Mar 27, 2026 | 350.30 | 352.40 | 348.90 | 350.90 | 350.90 | 0.23% | 695 |
| Mar 26, 2026 | 350.70 | 352.30 | 349.70 | 350.10 | 350.10 | -1.21% | 274 |
| Mar 25, 2026 | 354.90 | 355.60 | 352.00 | 354.40 | 354.40 | 1.34% | 437 |
| Mar 24, 2026 | 350.50 | 351.80 | 346.20 | 349.70 | 349.70 | 0.03% | 671 |
| Mar 23, 2026 | 342.00 | 357.00 | 340.00 | 349.60 | 349.60 | 0.40% | 2,380 |
| Mar 20, 2026 | 357.30 | 357.30 | 347.50 | 348.20 | 348.20 | -1.47% | 1,053 |
| Mar 19, 2026 | 355.60 | 355.90 | 351.00 | 353.40 | 353.40 | -1.75% | 1,623 |
| Mar 18, 2026 | 363.00 | 365.30 | 358.40 | 359.70 | 359.70 | -0.64% | 536 |
| Mar 17, 2026 | 359.40 | 362.90 | 359.10 | 362.00 | 362.00 | 2.38% | 1,199 |
| Mar 16, 2026 | 354.40 | 360.70 | 353.30 | 353.60 | 353.60 | 0.14% | 871 |
| Mar 13, 2026 | 349.90 | 357.40 | 349.60 | 353.10 | 353.10 | 0.71% | 583 |
| Mar 12, 2026 | 350.70 | 350.90 | 346.50 | 350.60 | 350.60 | -0.23% | 793 |
| Mar 11, 2026 | 351.20 | 352.80 | 349.80 | 351.40 | 351.40 | -0.45% | 401 |
| Mar 10, 2026 | 351.10 | 354.90 | 351.10 | 353.00 | 353.00 | 2.11% | 1,330 |
| Mar 9, 2026 | 342.30 | 346.10 | 339.30 | 345.70 | 345.70 | -0.12% | 1,093 |
| Mar 6, 2026 | 354.80 | 354.80 | 341.90 | 346.10 | 346.10 | -1.73% | 1,342 |
| Mar 5, 2026 | 356.40 | 359.40 | 352.00 | 352.20 | 352.20 | -2.63% | 1,021 |
| Mar 4, 2026 | 357.60 | 363.90 | 356.40 | 361.70 | 361.70 | 2.03% | 1,635 |
| Mar 3, 2026 | 366.60 | 366.60 | 351.00 | 354.50 | 354.50 | -4.37% | 3,742 |
| Mar 2, 2026 | 372.70 | 374.40 | 369.00 | 370.70 | 370.70 | -3.08% | 1,527 |
| Feb 27, 2026 | 383.00 | 386.70 | 382.60 | 382.50 | 382.50 | -0.60% | 1,060 |
| Feb 26, 2026 | 381.30 | 384.80 | 364.60 | 384.80 | 384.80 | 0.87% | 2,089 |
| Feb 25, 2026 | 379.90 | 381.80 | 378.70 | 381.50 | 381.50 | 0.90% | 701 |
| Feb 24, 2026 | 376.30 | 377.80 | 375.60 | 378.10 | 378.10 | -0.05% | 153 |
| Feb 23, 2026 | 379.30 | 382.00 | 378.30 | 378.30 | 378.30 | 0.16% | 824 |
| Feb 20, 2026 | 376.40 | 379.30 | 374.10 | 377.70 | 377.70 | 1.53% | 908 |
| Feb 19, 2026 | 374.80 | 375.00 | 371.60 | 372.00 | 372.00 | -0.29% | 715 |
| Feb 18, 2026 | 372.70 | 375.30 | 371.70 | 373.10 | 373.10 | 0.03% | 693 |
| Feb 17, 2026 | 368.40 | 373.70 | 368.40 | 373.00 | 373.00 | 0.92% | 888 |
| Feb 16, 2026 | 368.00 | 372.90 | 368.00 | 369.60 | 369.60 | 0.60% | 656 |
| Feb 13, 2026 | 368.00 | 370.20 | 366.20 | 367.40 | 367.40 | -0.08% | 2,203 |
| Feb 12, 2026 | 370.60 | 370.70 | 366.10 | 367.70 | 367.70 | -2.10% | 2,963 |
| Feb 11, 2026 | 375.80 | 375.80 | 367.30 | 375.60 | 375.60 | -0.05% | 1,504 |
| Feb 10, 2026 | 385.80 | 385.80 | 375.80 | 375.80 | 375.80 | -2.84% | 3,881 |
| Feb 9, 2026 | 386.30 | 388.30 | 383.60 | 386.80 | 386.80 | -0.18% | 501 |
| Feb 6, 2026 | 384.70 | 387.60 | 383.30 | 387.50 | 387.50 | 0.83% | 535 |
| Feb 5, 2026 | 388.50 | 388.50 | 382.90 | 384.30 | 384.30 | -0.90% | 999 |
| Feb 4, 2026 | 384.60 | 388.00 | 382.80 | 387.80 | 387.80 | 1.52% | 4,029 |
| Feb 3, 2026 | 380.00 | 382.50 | 379.70 | 382.00 | 382.00 | 0.87% | 785 |
| Feb 2, 2026 | 372.60 | 379.60 | 372.60 | 378.70 | 378.70 | 2.13% | 875 |
| Jan 30, 2026 | 370.40 | 372.50 | 370.40 | 370.80 | 370.80 | 0.30% | 519 |
| Jan 29, 2026 | 368.70 | 371.80 | 368.70 | 369.70 | 369.70 | 0.49% | 987 |
| Jan 28, 2026 | 366.70 | 368.20 | 364.50 | 367.90 | 367.90 | 0.49% | 850 |
| Jan 27, 2026 | 367.70 | 369.10 | 365.30 | 366.10 | 366.10 | 0.27% | 999 |
| Jan 26, 2026 | 365.70 | 365.80 | 363.20 | 365.10 | 365.10 | -0.52% | 562 |
| Jan 23, 2026 | 370.00 | 371.40 | 362.10 | 367.00 | 367.00 | -0.76% | 4,748 |
| Jan 22, 2026 | 373.40 | 373.70 | 369.50 | 369.80 | 369.80 | 0.60% | 1,620 |
| Jan 21, 2026 | 370.70 | 371.30 | 366.00 | 367.60 | 367.60 | -1.68% | 1,966 |
| Jan 20, 2026 | 375.00 | 375.50 | 370.90 | 373.90 | 373.90 | -1.32% | 1,195 |
| Jan 19, 2026 | 378.70 | 380.30 | 376.20 | 378.90 | 378.90 | -0.39% | 698 |
| Jan 16, 2026 | 383.40 | 383.40 | 379.10 | 380.40 | 380.40 | -0.34% | 306 |
| Jan 15, 2026 | 379.60 | 382.80 | 378.10 | 381.70 | 381.70 | 0.45% | 757 |
| Jan 14, 2026 | 377.70 | 380.20 | 376.00 | 380.00 | 380.00 | 0.08% | 653 |
| Jan 13, 2026 | 379.10 | 381.40 | 379.10 | 379.70 | 379.70 | -0.05% | 1,084 |
| Jan 12, 2026 | 382.00 | 382.00 | 376.60 | 379.90 | 379.90 | -0.55% | 1,293 |
| Jan 9, 2026 | 386.50 | 386.80 | 380.90 | 382.00 | 382.00 | -2.00% | 1,579 |
| Jan 8, 2026 | 385.40 | 389.60 | 385.40 | 389.80 | 389.80 | 1.46% | 844 |
| Jan 7, 2026 | 391.30 | 391.30 | 381.60 | 384.20 | 384.20 | -1.86% | 1,281 |
| Jan 6, 2026 | 394.10 | 394.90 | 391.10 | 391.50 | 391.50 | -0.13% | 427 |
| Jan 5, 2026 | 389.70 | 391.40 | 385.30 | 392.00 | 392.00 | 1.32% | 1,063 |
| Jan 2, 2026 | 390.30 | 392.70 | 386.30 | 386.90 | 386.90 | -1.30% | 962 |
| Dec 30, 2025 | 388.80 | 400.70 | 388.00 | 392.00 | 392.00 | 0.64% | 362 |
| Dec 29, 2025 | 391.00 | 391.20 | 388.40 | 389.50 | 389.50 | -0.43% | 630 |
| Dec 23, 2025 | 391.30 | 391.70 | 389.70 | 391.20 | 391.20 | 0.28% | 712 |
| Dec 22, 2025 | 387.60 | 390.20 | 387.60 | 390.10 | 390.10 | -0.03% | 954 |
| Dec 19, 2025 | 385.60 | 390.40 | 385.60 | 390.20 | 390.20 | 1.19% | 882 |
| Dec 18, 2025 | 385.50 | 385.80 | 382.10 | 385.60 | 385.60 | -0.08% | 913 |
| Dec 17, 2025 | 385.80 | 386.70 | 384.90 | 385.90 | 385.90 | 0.68% | 823 |
| Dec 16, 2025 | 384.20 | 385.20 | 383.00 | 383.30 | 383.30 | -0.21% | 638 |
| Dec 15, 2025 | 381.90 | 385.00 | 381.80 | 384.10 | 384.10 | 0.97% | 843 |
| Dec 12, 2025 | 383.40 | 386.30 | 380.30 | 380.40 | 380.40 | -0.73% | 1,344 |
| Dec 11, 2025 | 379.30 | 383.90 | 378.90 | 383.20 | 383.20 | 0.97% | 1,016 |
| Dec 10, 2025 | 380.00 | 381.40 | 377.10 | 379.50 | 379.50 | 3.29% | 1,540 |
| Dec 9, 2025 | 372.30 | 381.20 | 367.40 | 367.40 | 367.40 | -0.62% | 4,656 |
| Dec 8, 2025 | 365.80 | 370.00 | 365.60 | 369.70 | 369.70 | 0.71% | 223 |
| 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 |