Allianz SE (FRA:ALVE)
Germany
· Delayed Price · Currency is EUR 36.20
-0.60 (-1.63%)
At close: Dec 4, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Dec 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Nov 24, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 4.52% | 31 |
| Nov 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | 13 |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Nov 7, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | - | 28 |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Oct 30, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Oct 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | 100 |
| Oct 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 23, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.15% | 144 |
| Oct 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Oct 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| Oct 15, 2025 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 3.31% | 100 |
| Oct 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 65 |
| Oct 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Oct 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 2, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Oct 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 26, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 4.09% | 3 |
| Sep 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 16, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -3.89% | - |
| Sep 15, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.12% | 30 |
| Sep 12, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 2.89% | 1 |
| Sep 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Sep 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Sep 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Sep 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 2, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Aug 29, 2025 | 35.80 | 36.60 | 35.80 | 35.80 | 35.80 | -0.56% | 275 |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Aug 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Aug 18, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 100 |
| Aug 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Aug 14, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 2.22% | 53 |
| Aug 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Aug 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 6, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 2.92% | 404 |
| Aug 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Aug 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 30, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1.19% | 308 |
| Jul 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jul 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Jul 25, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 0.58% | 10 |
| Jul 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jul 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 22, 2025 | 34.00 | 34.60 | 34.00 | 34.00 | 34.00 | - | 3,014 |
| Jul 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |