Allianz SE (FRA:ALV)
Germany
· Delayed Price · Currency is EUR 367.30
+0.50 (0.14%)
At close: Dec 5, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.90 | 369.20 | 366.00 | 367.30 | 367.30 | 0.14% | 1,544 |
| Dec 4, 2025 | 367.40 | 368.00 | 364.90 | 366.80 | 366.80 | 0.30% | 1,956 |
| Dec 3, 2025 | 372.10 | 372.20 | 365.10 | 365.70 | 365.70 | -1.77% | 5,383 |
| Dec 2, 2025 | 370.10 | 372.80 | 369.90 | 372.30 | 372.30 | 0.92% | 3,104 |
| Dec 1, 2025 | 369.50 | 371.60 | 368.50 | 368.90 | 368.90 | -0.94% | 3,571 |
| Nov 28, 2025 | 371.10 | 372.60 | 369.00 | 372.40 | 372.40 | 0.46% | 1,239 |
| Nov 27, 2025 | 373.30 | 373.50 | 370.60 | 370.70 | 370.70 | -0.67% | 2,815 |
| Nov 26, 2025 | 369.10 | 373.70 | 367.50 | 373.20 | 373.20 | 1.44% | 2,237 |
| Nov 25, 2025 | 362.50 | 367.90 | 362.10 | 367.90 | 367.90 | 1.41% | 576 |
| Nov 24, 2025 | 364.50 | 364.80 | 360.00 | 362.80 | 362.80 | -0.58% | 1,371 |
| Nov 21, 2025 | 360.10 | 365.10 | 360.10 | 364.90 | 364.90 | 1.36% | 441 |
| Nov 20, 2025 | 361.60 | 364.70 | 360.00 | 360.00 | 360.00 | -0.17% | 4,048 |
| Nov 19, 2025 | 358.40 | 362.20 | 357.70 | 360.60 | 360.60 | 0.17% | 1,711 |
| Nov 18, 2025 | 357.70 | 360.00 | 356.10 | 360.00 | 360.00 | 0.03% | 2,157 |
| Nov 17, 2025 | 367.00 | 368.40 | 358.40 | 359.90 | 359.90 | -2.04% | 3,747 |
| Nov 14, 2025 | 364.10 | 373.00 | 364.10 | 367.40 | 367.40 | 0.96% | 4,305 |
| Nov 13, 2025 | 361.90 | 365.30 | 361.00 | 363.90 | 363.90 | 0.58% | 6,024 |
| Nov 12, 2025 | 359.90 | 361.80 | 359.90 | 361.80 | 361.80 | 0.58% | 1,591 |
| Nov 11, 2025 | 357.10 | 359.70 | 355.30 | 359.70 | 359.70 | 0.90% | 3,190 |
| Nov 10, 2025 | 355.00 | 357.30 | 352.90 | 356.50 | 356.50 | 0.96% | 905 |
| Nov 7, 2025 | 353.10 | 353.80 | 348.60 | 353.10 | 353.10 | -0.17% | 1,237 |
| Nov 6, 2025 | 356.20 | 356.60 | 352.30 | 353.70 | 353.70 | -0.90% | 1,669 |
| Nov 5, 2025 | 351.80 | 356.90 | 351.50 | 356.90 | 356.90 | 0.85% | 1,057 |
| Nov 4, 2025 | 350.10 | 353.90 | 346.60 | 353.90 | 353.90 | 0.08% | 4,308 |
| Nov 3, 2025 | 353.20 | 355.00 | 351.80 | 353.60 | 353.60 | 1.32% | 2,545 |
| Oct 31, 2025 | 355.70 | 355.70 | 347.00 | 349.00 | 349.00 | -1.97% | 1,666 |
| Oct 30, 2025 | 353.90 | 356.00 | 352.20 | 356.00 | 356.00 | 0.65% | 1,084 |
| Oct 29, 2025 | 356.80 | 356.80 | 353.40 | 353.70 | 353.70 | -1.04% | 1,962 |
| Oct 28, 2025 | 355.30 | 358.10 | 355.20 | 357.40 | 357.40 | 0.22% | 1,428 |
| Oct 27, 2025 | 354.00 | 356.90 | 353.00 | 356.60 | 356.60 | 1.13% | 3,258 |
| Oct 24, 2025 | 350.90 | 352.70 | 348.50 | 352.60 | 352.60 | 0.51% | 1,278 |
| Oct 23, 2025 | 351.50 | 351.70 | 350.00 | 350.80 | 350.80 | -0.11% | 487 |
| Oct 22, 2025 | 352.30 | 353.90 | 350.10 | 351.20 | 351.20 | -0.28% | 2,985 |
| Oct 21, 2025 | 352.10 | 355.00 | 352.00 | 352.20 | 352.20 | -0.14% | 1,107 |
| Oct 20, 2025 | 351.50 | 352.80 | 349.60 | 352.70 | 352.70 | 0.97% | 1,677 |
| Oct 17, 2025 | 360.50 | 360.50 | 347.90 | 349.30 | 349.30 | -3.96% | 4,994 |
| Oct 16, 2025 | 366.50 | 366.80 | 361.80 | 363.70 | 363.70 | -0.76% | 1,606 |
| Oct 15, 2025 | 370.90 | 372.00 | 364.70 | 366.50 | 366.50 | -1.16% | 2,061 |
| Oct 14, 2025 | 367.00 | 370.80 | 366.00 | 370.80 | 370.80 | 0.57% | 1,141 |
| Oct 13, 2025 | 367.60 | 370.40 | 367.60 | 368.70 | 368.70 | 0.44% | 1,778 |
| Oct 10, 2025 | 369.20 | 371.90 | 367.00 | 367.10 | 367.10 | -0.70% | 1,049 |
| Oct 9, 2025 | 372.00 | 373.60 | 368.60 | 369.70 | 369.70 | -0.54% | 3,528 |
| Oct 8, 2025 | 364.30 | 372.60 | 364.00 | 371.70 | 371.70 | 2.31% | 3,097 |
| Oct 7, 2025 | 363.20 | 364.20 | 361.80 | 363.30 | 363.30 | 0.03% | 1,356 |
| Oct 6, 2025 | 362.10 | 365.00 | 360.80 | 363.20 | 363.20 | 0.30% | 2,408 |
| Oct 3, 2025 | 362.80 | 363.50 | 360.00 | 362.10 | 362.10 | -0.22% | 565 |
| Oct 2, 2025 | 364.50 | 366.20 | 362.20 | 362.90 | 362.90 | -0.44% | 3,593 |
| Oct 1, 2025 | 357.30 | 364.90 | 356.80 | 364.50 | 364.50 | 1.90% | 1,468 |
| Sep 30, 2025 | 357.30 | 357.90 | 354.90 | 357.70 | 357.70 | 0.11% | 771 |
| Sep 29, 2025 | 358.60 | 358.70 | 355.80 | 357.30 | 357.30 | -0.28% | 1,303 |
| Sep 26, 2025 | 350.30 | 358.80 | 350.30 | 358.30 | 358.30 | 2.55% | 2,948 |
| Sep 25, 2025 | 346.90 | 350.50 | 345.20 | 349.40 | 349.40 | 0.87% | 1,059 |
| Sep 24, 2025 | 348.20 | 348.20 | 345.90 | 346.40 | 346.40 | -0.29% | 580 |
| Sep 23, 2025 | 348.90 | 350.00 | 347.40 | 347.40 | 347.40 | -0.37% | 2,897 |
| Sep 22, 2025 | 348.30 | 348.70 | 346.20 | 348.70 | 348.70 | 0.26% | 1,987 |
| Sep 19, 2025 | 347.40 | 349.20 | 347.00 | 347.80 | 347.80 | 0.12% | 2,926 |
| Sep 18, 2025 | 344.80 | 348.00 | 344.80 | 347.40 | 347.40 | 0.67% | 1,550 |
| Sep 17, 2025 | 347.60 | 348.20 | 344.00 | 345.10 | 345.10 | -0.78% | 1,891 |
| Sep 16, 2025 | 356.50 | 356.60 | 346.90 | 347.80 | 347.80 | -2.44% | 1,987 |
| Sep 15, 2025 | 354.90 | 357.60 | 354.90 | 356.50 | 356.50 | 0.42% | 2,615 |
| Sep 12, 2025 | 353.20 | 355.20 | 352.10 | 355.00 | 355.00 | 0.80% | 1,013 |
| Sep 11, 2025 | 350.20 | 354.30 | 350.20 | 352.20 | 352.20 | 0.63% | 1,342 |
| Sep 10, 2025 | 352.70 | 353.70 | 350.00 | 350.00 | 350.00 | -1.10% | 1,602 |
| Sep 9, 2025 | 352.10 | 354.80 | 351.20 | 353.90 | 353.90 | 0.54% | 1,159 |
| Sep 8, 2025 | 352.80 | 353.90 | 350.50 | 352.00 | 352.00 | 0.26% | 4,992 |
| Sep 5, 2025 | 355.50 | 356.00 | 351.00 | 351.10 | 351.10 | -0.82% | 1,452 |
| Sep 4, 2025 | 352.90 | 355.20 | 352.80 | 354.00 | 354.00 | 0.28% | 1,548 |
| Sep 3, 2025 | 354.80 | 355.10 | 350.40 | 353.00 | 353.00 | -0.59% | 2,787 |
| Sep 2, 2025 | 359.10 | 359.40 | 353.10 | 355.10 | 355.10 | -1.14% | 2,258 |
| Sep 1, 2025 | 361.10 | 362.50 | 358.60 | 359.20 | 359.20 | -0.86% | 1,730 |
| Aug 29, 2025 | 361.90 | 362.30 | 358.80 | 362.30 | 362.30 | -0.03% | 3,299 |
| Aug 28, 2025 | 364.60 | 365.20 | 361.20 | 362.40 | 362.40 | -0.41% | 2,486 |
| Aug 27, 2025 | 365.30 | 365.60 | 362.50 | 363.90 | 363.90 | -0.27% | 2,340 |
| Aug 26, 2025 | 369.90 | 369.90 | 364.60 | 364.90 | 364.90 | -1.48% | 1,555 |
| Aug 25, 2025 | 372.80 | 372.80 | 370.00 | 370.40 | 370.40 | -1.04% | 1,465 |
| Aug 22, 2025 | 374.30 | 375.90 | 373.10 | 374.30 | 374.30 | 0.08% | 1,562 |
| Aug 21, 2025 | 375.20 | 375.80 | 372.80 | 374.00 | 374.00 | -0.24% | 1,622 |
| Aug 20, 2025 | 373.10 | 376.20 | 371.70 | 374.90 | 374.90 | 0.46% | 1,435 |
| Aug 19, 2025 | 373.30 | 375.60 | 373.20 | 373.20 | 373.20 | -0.35% | 1,359 |
| Aug 18, 2025 | 377.30 | 377.40 | 372.90 | 374.50 | 374.50 | -0.87% | 2,786 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 377.80 | 377.80 | 0.64% | 1,767 |
| Aug 14, 2025 | 368.70 | 377.20 | 368.70 | 375.40 | 375.40 | 1.87% | 3,451 |
| Aug 13, 2025 | 364.60 | 370.00 | 364.30 | 368.50 | 368.50 | 0.99% | 2,224 |
| Aug 12, 2025 | 364.50 | 366.90 | 363.90 | 364.90 | 364.90 | 0.36% | 1,386 |
| Aug 11, 2025 | 366.20 | 366.30 | 362.10 | 363.60 | 363.60 | -0.14% | 1,708 |
| Aug 8, 2025 | 365.90 | 366.10 | 359.40 | 364.10 | 364.10 | -0.57% | 2,413 |
| Aug 7, 2025 | 355.90 | 373.90 | 354.70 | 366.20 | 366.20 | 4.03% | 8,170 |
| Aug 6, 2025 | 348.50 | 353.60 | 348.50 | 352.00 | 352.00 | 1.35% | 2,047 |
| Aug 5, 2025 | 345.70 | 348.40 | 345.00 | 347.30 | 347.30 | 0.70% | 2,525 |
| Aug 4, 2025 | 337.40 | 345.30 | 335.90 | 344.90 | 344.90 | 2.96% | 2,630 |
| Aug 1, 2025 | 344.20 | 345.30 | 334.40 | 335.00 | 335.00 | -3.74% | 4,715 |
| Jul 31, 2025 | 345.90 | 348.00 | 345.10 | 348.00 | 348.00 | 0.75% | 2,688 |
| Jul 30, 2025 | 344.10 | 346.10 | 343.00 | 345.40 | 345.40 | 0.29% | 1,696 |
| Jul 29, 2025 | 340.60 | 345.20 | 340.20 | 344.40 | 344.40 | 1.32% | 1,842 |
| Jul 28, 2025 | 344.70 | 344.70 | 339.10 | 339.90 | 339.90 | -0.79% | 2,201 |
| Jul 25, 2025 | 343.80 | 344.20 | 340.40 | 342.60 | 342.60 | -0.67% | 1,807 |
| Jul 24, 2025 | 348.80 | 348.80 | 342.30 | 344.90 | 344.90 | -0.72% | 2,016 |
| Jul 23, 2025 | 344.10 | 348.50 | 343.70 | 347.40 | 347.40 | 1.97% | 3,989 |
| Jul 22, 2025 | 342.70 | 343.80 | 339.60 | 340.70 | 340.70 | -0.53% | 2,316 |
| Jul 21, 2025 | 344.80 | 344.90 | 342.00 | 342.50 | 342.50 | -0.52% | 2,205 |