Allianz SE (FRA:ALVE)
Germany
· Delayed Price · Currency is EUR 38.40
-0.80 (-2.04%)
Last updated: Apr 28, 2026, 8:04 AM CET
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | - | -2.04% | - |
| Apr 27, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 2.62% | 19 |
| Apr 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Apr 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Apr 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | 785 |
| Apr 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Apr 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Apr 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Apr 13, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.60% | 183 |
| Apr 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Apr 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Apr 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Apr 7, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 4.47% | 200 |
| Apr 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Mar 31, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 4.60% | 46 |
| Mar 30, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | 109 |
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Mar 25, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 1.14% | 5 |
| Mar 24, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 4.14% | 225 |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Mar 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Mar 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Mar 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | 8 |
| Mar 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Mar 12, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 7 |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -5.11% | - |
| Mar 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Mar 4, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | - | 255 |
| Mar 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Feb 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 25, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 2.14% | 50 |
| Feb 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Feb 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Feb 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Feb 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 9, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 2.12% | 241 |
| Feb 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Feb 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Feb 4, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 3.19% | 30 |
| Feb 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Feb 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jan 30, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 56 |
| Jan 29, 2026 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 3.87% | 58 |
| Jan 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jan 26, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | - | 44 |
| Jan 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 20, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | 3 |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jan 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jan 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jan 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jan 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jan 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 20 |
| Jan 9, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 1.05% | 113 |
| Jan 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jan 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Jan 6, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 3.13% | 6 |
| Jan 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jan 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Dec 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Dec 29, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | -1.01% | 1 |
| Dec 23, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 1.54% | 15 |
| Dec 22, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 2.63% | 76 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Dec 17, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 3.17% | 84 |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Dec 15, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 1.58% | 103 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 11, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | 11 |
| Dec 10, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | - | 711 |
| Dec 9, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 4.42% | 1 |
| Dec 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| 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 | - | - |