Skip to main content
Allianz SE (LON:0M6S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
345.94
-8.81 (-2.48%)
At close: Mar 6, 2026

Allianz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026353.95354.30341.60345.94345.94-2.48%124,459
Mar 5, 2026356.25359.90351.90354.75354.75-1.70%128,311
Mar 4, 2026358.45363.90356.20360.90360.901.55%150,297
Mar 3, 2026363.25366.00350.90355.40355.40-4.87%268,778
Mar 2, 2026373.50374.50368.60373.61373.61-2.90%165,687
Feb 27, 2026384.20386.60382.00384.78384.780.01%329,334
Feb 26, 2026375.15384.90373.00384.73384.730.85%122,340
Feb 25, 2026379.80381.80377.90381.50381.501.04%259,826
Feb 24, 2026378.00379.00374.90377.57377.57-0.32%46,231
Feb 23, 2026377.70382.00377.70378.80378.800.45%46,590
Feb 20, 2026374.75379.20373.80377.12377.121.10%72,597
Feb 19, 2026372.10375.10371.50373.01373.010.14%54,478
Feb 18, 2026372.90375.60371.40372.50372.50-0.01%356,849
Feb 17, 2026368.90374.10368.60372.53372.530.26%162,661
Feb 16, 2026369.10372.80368.70371.55371.550.76%59,189
Feb 13, 2026367.75371.30365.80368.75368.750.60%150,976
Feb 12, 2026369.20371.60365.80366.55366.55-0.07%156,517
Feb 11, 2026375.60377.40366.80366.80366.80-3.00%265,792
Feb 10, 2026380.00384.10375.70378.14378.14-2.05%235,245
Feb 9, 2026386.60388.60383.40386.06386.06-0.39%55,156
Feb 6, 2026385.85388.00383.00387.55387.550.83%219,093
Feb 5, 2026388.25388.90382.20384.34384.34-0.76%346,585
Feb 4, 2026384.65388.20382.70387.30387.301.65%245,764
Feb 3, 2026380.05382.55378.90381.00381.000.47%88,793
Feb 2, 2026372.45379.80370.40379.20379.202.06%68,054
Jan 30, 2026370.75372.70370.10371.53371.530.04%82,271
Jan 29, 2026369.35372.80365.40371.38371.381.72%69,070
Jan 28, 2026365.10368.30364.60365.11365.11-0.23%47,481
Jan 27, 2026367.25369.30365.10365.94365.940.35%86,505
Jan 26, 2026365.90367.20363.30364.66364.660.17%73,495
Jan 23, 2026369.70371.30361.80364.04364.04-1.53%173,630
Jan 22, 2026371.90373.90369.40369.71369.710.30%167,131
Jan 21, 2026371.60372.40365.70368.60368.60-1.47%426,020
Jan 20, 2026377.70378.00370.80374.10374.10-1.32%129,530
Jan 19, 2026376.50380.20376.20379.11379.11-0.16%179,521
Jan 16, 2026381.75383.30379.10379.73379.73-0.24%172,790
Jan 15, 2026379.45383.00377.80380.64380.640.94%257,636
Jan 14, 2026377.80380.30375.50377.09377.09-0.77%232,931
Jan 13, 2026378.95381.60378.50380.01380.010.11%111,181
Jan 12, 2026380.45382.10376.55379.61379.61-0.76%406,154
Jan 9, 2026389.90390.00380.70382.51382.51-1.57%138,399
Jan 8, 2026385.20390.20385.00388.62388.620.95%90,814
Jan 7, 2026392.35392.50381.50384.94384.94-2.04%101,595
Jan 6, 2026392.60395.80391.20392.95392.950.35%48,108
Jan 5, 2026389.75392.70385.10391.57391.570.42%128,644
Jan 2, 2026390.00393.10386.40389.93389.93-0.18%26,940
Dec 30, 2025389.20391.80387.90390.63390.630.35%12,853
Dec 29, 2025392.30392.50388.30389.27389.27-0.43%69,138
Dec 23, 2025391.35392.20389.50390.95390.950.42%40,130
Dec 22, 2025387.85390.40387.70389.30389.300.21%193,069
Dec 19, 2025387.40390.40386.60388.49388.490.86%518,919
Dec 18, 2025384.85385.90382.00385.19385.19-0.24%148,533
Dec 17, 2025386.05386.70384.00386.12386.120.32%36,316
Dec 16, 2025383.65385.30382.70384.90384.900.42%156,248
Dec 15, 2025385.15385.40382.10383.30383.300.73%50,588
Dec 12, 2025384.45386.60380.10380.52380.520.24%62,955
Dec 11, 2025380.40384.10379.00379.60379.60-0.08%139,206
Dec 10, 2025380.00381.90377.10379.90379.90-0.21%203,738
Dec 9, 2025372.45381.40372.10380.70380.702.99%107,716
Dec 8, 2025367.30370.20365.40369.66369.660.33%32,896
Dec 5, 2025366.50369.70365.50368.44368.440.09%35,138
Dec 4, 2025365.55368.50364.60368.12368.120.55%30,622
Dec 3, 2025369.90370.20364.80366.12366.12-1.35%71,277
Dec 2, 2025370.60372.90369.90371.12371.120.45%36,785
Dec 1, 2025372.40372.80368.20369.47369.47-0.67%44,044
Nov 28, 2025371.10372.70368.80371.98371.980.23%76,096
Nov 27, 2025372.55373.70369.90371.13371.130.08%72,723
Nov 26, 2025367.35373.40366.60370.84370.841.29%230,979
Nov 25, 2025362.80368.40360.95366.13366.131.11%75,484
Nov 24, 2025364.70365.40359.70362.10362.10-0.64%81,907
Nov 21, 2025359.70366.00359.60364.45364.450.29%77,712
Nov 20, 2025360.70365.20360.00363.40363.400.95%128,482
Nov 19, 2025359.90362.50357.10359.99359.990.62%199,082
Nov 18, 2025357.50359.60356.00357.77357.77-1.38%104,579
Nov 17, 2025365.55367.00361.65362.76362.76-1.38%50,933
Nov 14, 2025371.05373.50364.50367.82367.821.56%186,320
Nov 13, 2025363.00365.60360.70362.19362.190.25%123,003
Nov 12, 2025359.55362.60359.20361.28361.280.84%176,755
Nov 11, 2025356.95359.00355.10358.29358.291.03%100,283
Nov 10, 2025354.55356.90352.30354.63354.631.31%243,856
Nov 7, 2025353.85354.30348.40350.03350.03-0.93%67,515
Nov 6, 2025355.75356.10352.10353.30353.30-0.62%64,007
Nov 5, 2025353.00356.30351.20355.51355.511.96%236,589
Nov 4, 2025348.10353.80346.10348.67348.67-1.31%59,128
Nov 3, 2025352.85355.20351.40353.28353.281.09%163,966
Oct 31, 2025354.75355.20347.00349.47349.47-1.18%86,461
Oct 30, 2025356.35356.70351.60353.64353.64-0.33%37,284
Oct 29, 2025355.35356.80353.30354.80354.80-0.73%189,195
Oct 28, 2025357.15358.20355.00357.40357.400.36%237,512
Oct 27, 2025354.15356.90352.60356.13356.131.64%101,794
Oct 24, 2025350.95352.90348.50350.38350.38-0.13%640,861
Oct 23, 2025350.85352.40349.60350.85350.85-0.19%65,219
Oct 22, 2025354.05354.30350.10351.51351.51-0.81%76,821
Oct 21, 2025353.55355.90352.60354.37354.370.93%207,992
Oct 20, 2025350.65352.90349.40351.10351.10-0.14%140,664
Oct 17, 2025356.50356.90347.78351.60351.60-3.13%127,943
Oct 16, 2025365.65367.20361.45362.95362.95-1.63%79,071
Oct 15, 2025369.90372.20366.08368.96368.96-0.31%166,901
Oct 14, 2025367.45371.10366.60370.10370.100.57%132,771
Oct 13, 2025371.05371.70367.20368.00368.00-0.77%24,813