Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
407.23
-10.65 (-2.55%)
At close: Mar 6, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 400.00 | 411.45 | 400.00 | 407.23 | 407.23 | -2.55% | 183 |
| Mar 5, 2026 | 401.30 | 418.25 | 401.30 | 417.88 | 417.88 | -0.52% | 819 |
| Mar 4, 2026 | 412.85 | 430.80 | 409.29 | 420.05 | 420.05 | 4.15% | 54 |
| Mar 3, 2026 | 423.35 | 429.00 | 400.30 | 403.31 | 403.31 | -9.27% | 447 |
| Mar 2, 2026 | 428.00 | 450.10 | 428.00 | 444.52 | 444.52 | -2.09% | 145 |
| Feb 27, 2026 | 442.15 | 465.00 | 442.15 | 454.00 | 454.00 | 0.90% | 156 |
| Feb 26, 2026 | 456.54 | 461.30 | 441.74 | 449.95 | 449.95 | -0.06% | 322 |
| Feb 25, 2026 | 438.27 | 453.98 | 435.39 | 450.22 | 450.22 | 0.55% | 104 |
| Feb 24, 2026 | 448.54 | 453.54 | 440.63 | 447.75 | 447.75 | -2.57% | 24 |
| Feb 23, 2026 | 449.20 | 465.75 | 434.05 | 459.56 | 459.56 | 0.69% | 180 |
| Feb 20, 2026 | 439.45 | 456.45 | 439.45 | 456.41 | 456.41 | 3.34% | 45 |
| Feb 19, 2026 | 438.00 | 446.04 | 434.50 | 441.65 | 441.65 | -0.75% | 264 |
| Feb 18, 2026 | 436.00 | 450.09 | 436.00 | 445.00 | 445.00 | 1.95% | 256 |
| Feb 17, 2026 | 441.82 | 443.62 | 436.04 | 436.50 | 436.50 | -1.61% | 355 |
| Feb 13, 2026 | 435.00 | 443.64 | 435.00 | 443.64 | 443.64 | 1.17% | 63 |
| Feb 12, 2026 | 436.57 | 449.20 | 436.57 | 438.50 | 438.50 | -2.92% | 139 |
| Feb 11, 2026 | 436.56 | 451.70 | 436.04 | 451.70 | 451.70 | 0.20% | 228 |
| Feb 10, 2026 | 459.03 | 462.30 | 439.94 | 450.78 | 450.78 | -2.22% | 374 |
| Feb 9, 2026 | 467.14 | 467.14 | 454.00 | 461.00 | 461.00 | 1.46% | 103 |
| Feb 6, 2026 | 458.09 | 465.00 | 443.27 | 454.37 | 454.37 | -3.12% | 92 |
| Feb 5, 2026 | 453.52 | 469.00 | 440.21 | 469.00 | 469.00 | 2.99% | 37 |
| Feb 4, 2026 | 465.00 | 467.60 | 444.80 | 455.40 | 455.40 | 2.22% | 753 |
| Feb 3, 2026 | 453.67 | 453.67 | 436.35 | 445.50 | 445.50 | 2.97% | 123 |
| Feb 2, 2026 | 456.45 | 456.45 | 432.65 | 432.65 | 432.65 | 1.10% | 111 |
| Jan 30, 2026 | 448.00 | 453.67 | 427.94 | 427.94 | 427.94 | -4.40% | 109 |
| Jan 29, 2026 | 435.62 | 453.67 | 434.41 | 447.65 | 447.65 | -1.33% | 150 |
| Jan 28, 2026 | 444.58 | 453.70 | 422.80 | 453.70 | 453.70 | 4.58% | 488 |
| Jan 27, 2026 | 450.00 | 450.00 | 431.24 | 433.83 | 433.83 | -0.77% | 254 |
| Jan 26, 2026 | 421.90 | 448.75 | 421.90 | 437.18 | 437.18 | 0.42% | 294 |
| Jan 23, 2026 | 435.36 | 443.50 | 427.22 | 435.37 | 435.37 | -2.27% | 322 |
| Jan 22, 2026 | 427.23 | 445.50 | 427.22 | 445.50 | 445.50 | 0.64% | 708 |
| Jan 21, 2026 | 440.45 | 442.65 | 427.22 | 442.65 | 442.65 | -0.08% | 165 |
| Jan 20, 2026 | 444.82 | 444.82 | 432.00 | 443.00 | 443.00 | -1.77% | 1,529 |
| Jan 16, 2026 | 433.90 | 451.00 | 432.04 | 451.00 | 451.00 | 1.81% | 653 |
| Jan 15, 2026 | 434.72 | 442.98 | 434.72 | 442.98 | 442.98 | 1.48% | 966 |
| Jan 14, 2026 | 439.36 | 439.36 | 435.55 | 436.50 | 436.50 | -0.25% | 72 |
| Jan 13, 2026 | 439.06 | 441.80 | 430.88 | 437.60 | 437.60 | -0.15% | 883 |
| Jan 12, 2026 | 451.56 | 451.56 | 431.35 | 438.28 | 438.28 | -1.07% | 152 |
| Jan 9, 2026 | 447.30 | 447.30 | 442.05 | 443.00 | 443.00 | -0.33% | 84 |
| Jan 8, 2026 | 461.36 | 461.36 | 443.43 | 444.45 | 444.45 | -1.15% | 3,753 |
| Jan 7, 2026 | 449.80 | 459.35 | 434.20 | 449.60 | 449.60 | -1.61% | 136 |
| Jan 6, 2026 | 457.09 | 462.75 | 455.24 | 456.98 | 456.98 | 2.79% | 160 |
| Jan 5, 2026 | 452.36 | 452.93 | 444.56 | 444.56 | 444.56 | -2.72% | 376 |
| Jan 2, 2026 | 446.83 | 457.00 | 441.69 | 457.00 | 457.00 | -0.24% | 130 |
| Dec 31, 2025 | 457.04 | 459.50 | 457.04 | 458.12 | 458.12 | 1.17% | 65 |
| Dec 30, 2025 | 455.37 | 456.00 | 443.67 | 452.82 | 452.82 | -1.17% | 130 |
| Dec 29, 2025 | 450.31 | 468.46 | 450.31 | 458.18 | 458.18 | -0.42% | 242 |
| Dec 26, 2025 | 467.34 | 467.34 | 457.45 | 460.13 | 460.13 | 0.81% | 66 |
| Dec 24, 2025 | 473.11 | 473.11 | 452.52 | 456.45 | 456.45 | -0.91% | 132 |
| Dec 23, 2025 | 460.00 | 466.39 | 460.00 | 460.63 | 460.63 | 0.79% | 1,289 |
| Dec 22, 2025 | 446.60 | 458.59 | 446.60 | 457.00 | 457.00 | 2.04% | 101 |
| Dec 19, 2025 | 467.60 | 467.60 | 446.60 | 447.85 | 447.85 | -0.78% | 226 |
| Dec 18, 2025 | 441.77 | 451.35 | 441.73 | 451.35 | 451.35 | -2.84% | 282 |
| Dec 17, 2025 | 453.08 | 464.56 | 453.08 | 464.56 | 464.56 | 3.12% | 700 |
| Dec 16, 2025 | 445.00 | 456.00 | 445.00 | 450.50 | 450.50 | -0.67% | 305 |
| Dec 15, 2025 | 452.07 | 453.55 | 452.07 | 453.55 | 453.55 | 0.70% | 86 |
| Dec 12, 2025 | 449.17 | 456.97 | 445.00 | 450.39 | 450.39 | -0.98% | 644 |
| Dec 11, 2025 | 445.93 | 455.34 | 445.93 | 454.85 | 454.85 | 3.74% | 138 |
| Dec 10, 2025 | 448.00 | 448.00 | 438.45 | 438.45 | 438.45 | -3.16% | 114 |
| Dec 9, 2025 | 439.80 | 452.80 | 430.44 | 452.76 | 452.76 | 5.35% | 244 |
| Dec 8, 2025 | 430.68 | 439.80 | 419.75 | 429.78 | 429.78 | 2.39% | 199 |
| Dec 5, 2025 | 427.04 | 433.40 | 419.75 | 419.75 | 419.75 | -1.65% | 4,877 |
| Dec 4, 2025 | 443.80 | 443.80 | 420.81 | 426.78 | 426.78 | -0.25% | 254 |
| Dec 3, 2025 | 420.18 | 433.28 | 417.00 | 427.85 | 427.85 | -1.33% | 889 |
| Dec 2, 2025 | 439.97 | 439.97 | 425.05 | 433.60 | 433.60 | 1.80% | 160 |
| Dec 1, 2025 | 429.50 | 434.54 | 418.79 | 425.93 | 425.93 | -0.60% | 58 |
| Nov 28, 2025 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | -0.13% | 16 |
| Nov 26, 2025 | 437.28 | 437.28 | 429.05 | 429.05 | 429.05 | 1.03% | 2,097 |
| Nov 25, 2025 | 424.53 | 424.88 | 423.75 | 424.68 | 424.68 | 1.11% | 88 |
| Nov 24, 2025 | 414.92 | 421.17 | 414.92 | 420.00 | 420.00 | 1.23% | 437 |
| Nov 21, 2025 | 417.18 | 424.53 | 414.92 | 414.92 | 414.92 | -2.44% | 83 |
| Nov 20, 2025 | 420.37 | 425.31 | 409.63 | 425.31 | 425.31 | 0.42% | 164 |
| Nov 19, 2025 | 425.06 | 430.90 | 401.35 | 423.51 | 423.51 | -0.42% | 326 |
| Nov 18, 2025 | 415.54 | 425.30 | 414.08 | 425.30 | 425.30 | 1.12% | 53 |
| Nov 17, 2025 | 421.68 | 421.68 | 420.60 | 420.60 | 420.60 | 0.57% | 158 |
| Nov 14, 2025 | 430.00 | 430.81 | 418.20 | 418.20 | 418.20 | -2.74% | 104 |
| Nov 13, 2025 | 419.88 | 430.00 | 419.88 | 430.00 | 430.00 | 3.57% | 36 |
| Nov 12, 2025 | 415.66 | 418.60 | 415.18 | 415.18 | 415.18 | -1.92% | 166 |
| Nov 11, 2025 | 411.58 | 423.31 | 411.58 | 423.31 | 423.31 | 2.84% | 192 |
| Nov 10, 2025 | 405.97 | 411.64 | 405.97 | 411.64 | 411.64 | 2.53% | 76 |
| Nov 7, 2025 | 406.17 | 407.27 | 396.29 | 401.47 | 401.47 | -0.18% | 318 |
| Nov 6, 2025 | 401.60 | 423.91 | 395.00 | 402.19 | 402.19 | 1.73% | 166 |
| Nov 5, 2025 | 406.43 | 408.59 | 395.35 | 395.35 | 395.35 | -2.19% | 550 |
| Nov 4, 2025 | 396.89 | 404.20 | 396.89 | 404.20 | 404.20 | -0.73% | 27 |
| Nov 3, 2025 | 406.53 | 409.47 | 405.00 | 407.19 | 407.19 | 2.09% | 77 |
| Oct 31, 2025 | 409.00 | 409.00 | 398.85 | 398.85 | 398.85 | -3.21% | 208 |
| Oct 30, 2025 | 410.92 | 412.08 | 410.92 | 412.08 | 412.08 | 1.50% | 60 |
| Oct 29, 2025 | 420.74 | 420.74 | 406.00 | 406.00 | 406.00 | -2.48% | 114 |
| Oct 28, 2025 | 420.00 | 427.00 | 409.80 | 416.33 | 416.33 | -1.72% | 202 |
| Oct 27, 2025 | 406.08 | 423.60 | 406.07 | 423.60 | 423.60 | 4.04% | 188 |
| Oct 24, 2025 | 416.55 | 416.55 | 397.80 | 407.15 | 407.15 | -0.30% | 120 |
| Oct 23, 2025 | 415.36 | 415.36 | 398.11 | 408.39 | 408.39 | -2.15% | 110 |
| Oct 22, 2025 | 409.00 | 417.35 | 396.95 | 417.35 | 417.35 | 2.73% | 628 |
| Oct 21, 2025 | 415.00 | 415.50 | 406.24 | 406.24 | 406.24 | 1.56% | 110 |
| Oct 20, 2025 | 417.65 | 417.65 | 399.90 | 400.01 | 400.01 | -3.85% | 92 |
| Oct 17, 2025 | 410.78 | 419.00 | 407.00 | 416.04 | 416.04 | -2.10% | 145 |
| Oct 16, 2025 | 425.53 | 434.40 | 412.75 | 424.95 | 424.95 | -0.71% | 52 |
| Oct 15, 2025 | 428.36 | 434.24 | 417.89 | 428.00 | 428.00 | -1.48% | 142 |
| Oct 14, 2025 | 429.65 | 434.43 | 428.61 | 434.43 | 434.43 | 4.64% | 277 |
| Oct 13, 2025 | 430.00 | 431.56 | 415.17 | 415.17 | 415.17 | -3.00% | 398 |