Skip to main content
Allianz SE (LON:0M6S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
391.30
+2.85 (0.73%)
At close: Apr 28, 2026

Allianz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026389.80393.30389.00391.30391.300.73%115,436
Apr 27, 2026387.30390.40385.60388.45388.450.21%592,106
Apr 24, 2026387.45388.90385.70387.64387.64-0.03%72,784
Apr 23, 2026389.70390.12384.40387.75387.75-1.24%106,832
Apr 22, 2026394.10394.80387.70392.60392.60-0.69%251,683
Apr 21, 2026391.50397.00391.20395.31395.311.62%354,967
Apr 20, 2026384.95390.70384.80389.00389.00-0.37%38,729
Apr 17, 2026386.75391.30385.50390.44390.440.86%28,859
Apr 16, 2026386.60388.50385.00387.13387.131.08%49,462
Apr 15, 2026385.70386.80382.50383.00383.00-0.11%70,318
Apr 14, 2026380.60384.00378.80383.43383.431.56%74,196
Apr 13, 2026375.50378.90374.40377.55377.55-0.40%124,602
Apr 10, 2026378.60380.40377.00379.06379.060.65%76,941
Apr 9, 2026378.45379.80375.60376.59376.59-0.41%81,640
Apr 8, 2026381.75382.50374.90378.13378.132.98%166,178
Apr 7, 2026369.55373.40366.60367.20367.20-0.19%73,190
Apr 2, 2026364.10368.40362.60367.90367.900.52%211,237
Apr 1, 2026364.55369.10364.40366.00366.001.81%52,887
Mar 31, 2026357.30361.00357.10359.49359.481.87%102,180
Mar 30, 2026350.95357.30349.40352.87352.870.54%39,289
Mar 27, 2026351.85352.40348.80350.97350.97-0.15%195,593
Mar 26, 2026350.70353.40349.40351.48351.48-0.68%136,913
Mar 25, 2026354.15355.50351.50353.88353.881.20%195,935
Mar 24, 2026350.20352.40345.60349.70349.702.28%248,632
Mar 23, 2026340.40357.50339.80341.90341.90-2.02%872,668
Mar 20, 2026356.60357.30347.00348.94348.94-1.21%281,706
Mar 19, 2026355.40357.70350.50353.20353.20-1.48%253,380
Mar 18, 2026363.15365.50358.00358.50358.50-0.69%1,177,719
Mar 17, 2026358.25362.90357.60360.98360.980.41%214,095
Mar 16, 2026353.90361.65353.10359.50359.501.20%304,598
Mar 13, 2026349.40357.90348.50355.25355.251.45%361,900
Mar 12, 2026349.55351.30346.50350.18350.18-0.28%262,412
Mar 11, 2026350.45353.40349.80351.16351.16-0.69%315,714
Mar 10, 2026351.25355.70350.70353.59353.592.82%236,219
Mar 9, 2026344.55346.70339.30343.91343.90-0.59%214,637
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