Allianz SE (FRA:ALV)
Germany
· 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 | 388.30 | 392.80 | 388.20 | 392.20 | 392.20 | 1.08% | 1,230 |
| Apr 27, 2026 | 388.60 | 390.10 | 385.80 | 388.00 | 388.00 | -0.28% | 3,819 |
| Apr 24, 2026 | 386.80 | 389.20 | 385.90 | 389.10 | 389.10 | 0.23% | 3,052 |
| Apr 23, 2026 | 388.50 | 390.80 | 385.00 | 388.20 | 388.20 | -0.31% | 1,700 |
| Apr 22, 2026 | 394.50 | 395.10 | 388.40 | 389.40 | 389.40 | -0.66% | 3,440 |
| Apr 21, 2026 | 393.40 | 396.90 | 392.00 | 392.00 | 392.00 | 0.56% | 2,667 |
| Apr 20, 2026 | 387.00 | 390.80 | 386.10 | 389.80 | 389.80 | - | 3,048 |
| Apr 17, 2026 | 385.90 | 390.80 | 385.70 | 389.80 | 389.80 | 1.12% | 2,908 |
| Apr 16, 2026 | 386.80 | 388.20 | 385.00 | 385.50 | 385.50 | -0.05% | 4,109 |
| Apr 15, 2026 | 384.40 | 386.30 | 382.60 | 385.70 | 385.70 | 0.34% | 2,090 |
| Apr 14, 2026 | 380.80 | 385.10 | 379.60 | 384.40 | 384.40 | 1.21% | 2,768 |
| Apr 13, 2026 | 376.00 | 380.70 | 374.90 | 379.80 | 379.80 | 0.56% | 2,305 |
| Apr 10, 2026 | 378.70 | 380.20 | 377.10 | 377.70 | 377.70 | -0.29% | 3,352 |
| Apr 9, 2026 | 378.30 | 379.20 | 376.00 | 378.80 | 378.80 | 0.21% | 2,590 |
| Apr 8, 2026 | 383.40 | 383.40 | 375.70 | 378.00 | 378.00 | 2.47% | 4,309 |
| Apr 7, 2026 | 368.30 | 373.00 | 366.30 | 368.90 | 368.90 | 0.41% | 5,947 |
| Apr 2, 2026 | 362.10 | 368.10 | 362.00 | 367.40 | 367.40 | -0.19% | 2,524 |
| Apr 1, 2026 | 364.40 | 368.70 | 364.40 | 368.10 | 368.10 | 1.49% | 6,333 |
| Mar 31, 2026 | 358.10 | 362.70 | 357.10 | 362.70 | 362.70 | 2.46% | 5,396 |
| Mar 30, 2026 | 349.70 | 357.50 | 349.50 | 354.00 | 354.00 | 1.09% | 6,916 |
| Mar 27, 2026 | 351.90 | 352.40 | 349.40 | 350.20 | 350.20 | -0.88% | 2,271 |
| Mar 26, 2026 | 351.30 | 353.30 | 349.80 | 353.30 | 353.30 | -0.06% | 1,338 |
| Mar 25, 2026 | 353.50 | 355.10 | 351.80 | 353.50 | 353.50 | 0.63% | 2,338 |
| Mar 24, 2026 | 349.20 | 351.70 | 346.40 | 351.30 | 351.30 | -0.06% | 2,562 |
| Mar 23, 2026 | 341.80 | 355.20 | 340.00 | 351.50 | 351.50 | 1.41% | 9,231 |
| Mar 20, 2026 | 354.50 | 356.90 | 345.00 | 346.60 | 346.60 | -2.53% | 4,252 |
| Mar 19, 2026 | 352.50 | 356.00 | 350.50 | 355.60 | 355.60 | 0.06% | 5,220 |
| Mar 18, 2026 | 364.90 | 365.30 | 355.00 | 355.40 | 355.40 | -1.90% | 4,057 |
| Mar 17, 2026 | 358.20 | 362.70 | 358.20 | 362.30 | 362.30 | 0.36% | 2,829 |
| Mar 16, 2026 | 356.90 | 361.70 | 353.20 | 361.00 | 361.00 | 2.09% | 3,778 |
| Mar 13, 2026 | 349.20 | 357.40 | 348.50 | 353.60 | 353.60 | 0.83% | 3,298 |
| Mar 12, 2026 | 350.30 | 351.00 | 347.40 | 350.70 | 350.70 | -0.60% | 2,479 |
| Mar 11, 2026 | 353.80 | 354.00 | 350.00 | 352.80 | 352.80 | -0.20% | 7,996 |
| Mar 10, 2026 | 350.50 | 356.30 | 350.50 | 353.50 | 353.50 | 0.68% | 10,772 |
| Mar 9, 2026 | 338.00 | 351.10 | 337.70 | 351.10 | 351.10 | 0.69% | 12,714 |
| Mar 6, 2026 | 356.00 | 356.00 | 341.90 | 348.70 | 348.70 | -1.11% | 7,773 |
| Mar 5, 2026 | 359.30 | 359.60 | 352.00 | 352.60 | 352.60 | -2.33% | 7,625 |
| Mar 4, 2026 | 358.00 | 363.50 | 356.30 | 361.00 | 361.00 | 0.11% | 7,822 |
| Mar 3, 2026 | 368.10 | 368.20 | 351.00 | 360.60 | 360.60 | -2.75% | 14,639 |
| Mar 2, 2026 | 375.00 | 375.90 | 368.80 | 370.80 | 370.80 | -2.75% | 6,870 |
| Feb 27, 2026 | 384.10 | 386.10 | 381.00 | 381.30 | 381.30 | -0.68% | 2,013 |
| Feb 26, 2026 | 378.50 | 384.70 | 373.20 | 383.90 | 383.90 | 0.52% | 6,276 |
| Feb 25, 2026 | 379.40 | 383.20 | 378.00 | 381.90 | 381.90 | 0.71% | 5,801 |
| Feb 24, 2026 | 379.00 | 379.50 | 375.00 | 379.20 | 379.20 | -0.05% | 2,136 |
| Feb 23, 2026 | 375.40 | 381.60 | 375.40 | 379.40 | 379.40 | 0.05% | 3,807 |
| Feb 20, 2026 | 373.60 | 379.60 | 373.50 | 379.20 | 379.20 | 1.42% | 9,441 |
| Feb 19, 2026 | 372.20 | 375.00 | 371.80 | 373.90 | 373.90 | 0.43% | 3,001 |
| Feb 18, 2026 | 373.20 | 375.50 | 372.30 | 372.30 | 372.30 | -0.32% | 2,459 |
| Feb 17, 2026 | 369.30 | 373.90 | 368.80 | 373.50 | 373.50 | 0.48% | 3,114 |
| Feb 16, 2026 | 368.50 | 372.70 | 368.50 | 371.70 | 371.70 | 1.14% | 950 |
| Feb 13, 2026 | 367.60 | 370.10 | 366.00 | 367.50 | 367.50 | -0.30% | 2,654 |
| Feb 12, 2026 | 370.30 | 371.10 | 366.00 | 368.60 | 368.60 | -0.35% | 3,130 |
| Feb 11, 2026 | 376.90 | 376.90 | 367.00 | 369.90 | 369.90 | -2.19% | 4,481 |
| Feb 10, 2026 | 384.70 | 384.70 | 375.90 | 378.20 | 378.20 | -2.53% | 3,565 |
| Feb 9, 2026 | 387.70 | 388.10 | 383.80 | 388.00 | 388.00 | 0.26% | 1,921 |
| Feb 6, 2026 | 383.40 | 387.80 | 383.40 | 387.00 | 387.00 | 0.83% | 1,624 |
| Feb 5, 2026 | 387.10 | 387.70 | 382.40 | 383.80 | 383.80 | -0.85% | 895 |
| Feb 4, 2026 | 382.70 | 387.70 | 382.70 | 387.10 | 387.10 | 1.26% | 1,457 |
| Feb 3, 2026 | 381.00 | 382.30 | 379.80 | 382.30 | 382.30 | 0.66% | 2,421 |
| Feb 2, 2026 | 369.00 | 380.00 | 368.40 | 379.80 | 379.80 | 2.59% | 5,648 |
| Jan 30, 2026 | 370.90 | 372.30 | 370.20 | 370.20 | 370.20 | -0.27% | 1,469 |
| Jan 29, 2026 | 368.30 | 372.10 | 368.30 | 371.20 | 371.20 | 0.79% | 2,696 |
| Jan 28, 2026 | 365.50 | 368.30 | 364.80 | 368.30 | 368.30 | 0.38% | 2,021 |
| Jan 27, 2026 | 367.10 | 369.20 | 365.30 | 366.90 | 366.90 | -0.16% | 3,021 |
| Jan 26, 2026 | 364.40 | 368.70 | 363.60 | 367.50 | 367.50 | 0.52% | 4,183 |
| Jan 23, 2026 | 370.60 | 371.30 | 362.30 | 365.60 | 365.60 | -1.19% | 7,528 |
| Jan 22, 2026 | 374.90 | 374.90 | 369.40 | 370.00 | 370.00 | -0.24% | 8,893 |
| Jan 21, 2026 | 373.00 | 374.70 | 365.90 | 370.90 | 370.90 | -0.30% | 7,901 |
| Jan 20, 2026 | 377.20 | 377.20 | 370.90 | 372.00 | 372.00 | -1.69% | 2,321 |
| Jan 19, 2026 | 376.00 | 380.00 | 376.00 | 378.40 | 378.40 | -0.55% | 2,551 |
| Jan 16, 2026 | 381.00 | 383.00 | 379.60 | 380.50 | 380.50 | -0.24% | 867 |
| Jan 15, 2026 | 380.80 | 382.90 | 378.40 | 381.40 | 381.40 | 0.55% | 3,306 |
| Jan 14, 2026 | 380.00 | 380.30 | 375.90 | 379.30 | 379.30 | -0.05% | 2,939 |
| Jan 13, 2026 | 379.20 | 381.40 | 379.00 | 379.50 | 379.50 | -0.34% | 3,629 |
| Jan 12, 2026 | 382.30 | 382.50 | 376.90 | 380.80 | 380.80 | -0.50% | 3,384 |
| Jan 9, 2026 | 390.30 | 390.30 | 381.00 | 382.70 | 382.70 | -1.64% | 2,866 |
| Jan 8, 2026 | 384.20 | 390.00 | 384.20 | 389.10 | 389.10 | 0.88% | 2,228 |
| Jan 7, 2026 | 391.90 | 392.50 | 381.80 | 385.70 | 385.70 | -1.83% | 4,380 |
| Jan 6, 2026 | 392.70 | 395.10 | 391.10 | 392.90 | 392.90 | 0.33% | 2,060 |
| Jan 5, 2026 | 389.70 | 392.60 | 385.70 | 391.60 | 391.60 | 0.62% | 4,605 |
| Jan 2, 2026 | 389.30 | 393.00 | 386.70 | 389.20 | 389.20 | -0.49% | 6,064 |
| Dec 30, 2025 | 388.40 | 391.70 | 388.10 | 391.10 | 391.10 | 0.39% | 734 |
| Dec 29, 2025 | 390.80 | 392.10 | 388.60 | 389.60 | 389.60 | -0.46% | 1,755 |
| Dec 23, 2025 | 390.20 | 392.00 | 389.60 | 391.40 | 391.40 | 0.41% | 4,263 |
| Dec 22, 2025 | 388.50 | 390.30 | 388.10 | 389.80 | 389.80 | 0.23% | 2,129 |
| Dec 19, 2025 | 386.10 | 390.10 | 385.20 | 388.90 | 388.90 | 0.78% | 5,302 |
| Dec 18, 2025 | 385.50 | 385.90 | 382.00 | 385.90 | 385.90 | -0.03% | 2,170 |
| Dec 17, 2025 | 383.30 | 386.50 | 383.30 | 386.00 | 386.00 | 0.57% | 2,087 |
| Dec 16, 2025 | 382.40 | 385.00 | 382.40 | 383.80 | 383.80 | -0.08% | 3,706 |
| Dec 15, 2025 | 382.10 | 384.10 | 381.60 | 384.10 | 384.10 | 0.84% | 3,892 |
| Dec 12, 2025 | 384.30 | 386.60 | 379.90 | 380.90 | 380.90 | -0.86% | 1,341 |
| Dec 11, 2025 | 378.40 | 384.20 | 378.40 | 384.20 | 384.20 | 1.05% | 2,256 |
| Dec 10, 2025 | 380.20 | 380.40 | 377.60 | 380.20 | 380.20 | 0.16% | 1,667 |
| Dec 9, 2025 | 371.70 | 381.10 | 371.70 | 379.60 | 379.60 | 2.71% | 2,884 |
| Dec 8, 2025 | 367.10 | 370.00 | 365.90 | 369.60 | 369.60 | 0.63% | 2,465 |
| 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 |