Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
419.75
-7.02 (-1.65%)
At close: Dec 5, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 430.00 | 435.50 | 425.50 | 428.00 | 428.00 | -0.57% | 89 |
| Oct 9, 2025 | 431.95 | 439.64 | 430.45 | 430.45 | 430.45 | -1.98% | 2,168 |
| Oct 8, 2025 | 431.32 | 439.12 | 431.32 | 439.12 | 439.12 | 3.32% | 109 |
| Oct 7, 2025 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | -0.01% | 81 |
| Oct 6, 2025 | 422.00 | 432.46 | 422.00 | 425.04 | 425.04 | 1.22% | 41 |
| Oct 3, 2025 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | -1.15% | 197 |
| Oct 2, 2025 | 427.50 | 427.50 | 422.55 | 424.80 | 424.80 | -0.38% | 79 |
| Oct 1, 2025 | 418.51 | 433.00 | 418.51 | 426.42 | 426.42 | 0.87% | 138 |
| Sep 30, 2025 | 424.00 | 424.00 | 419.49 | 422.74 | 422.74 | 1.13% | 1,038 |
| Sep 29, 2025 | 413.00 | 424.49 | 413.00 | 418.00 | 418.00 | -1.53% | 129 |
| Sep 26, 2025 | 413.00 | 424.50 | 413.00 | 424.50 | 424.50 | 4.80% | 125 |
| Sep 25, 2025 | 409.50 | 412.60 | 405.04 | 405.04 | 405.04 | -0.91% | 27 |
| Sep 24, 2025 | 408.00 | 412.50 | 406.15 | 408.75 | 408.75 | 0.27% | 290 |
| Sep 23, 2025 | 404.74 | 413.00 | 404.74 | 407.64 | 407.64 | -1.30% | 2,714 |
| Sep 22, 2025 | 408.00 | 416.50 | 407.00 | 413.00 | 413.00 | 0.61% | 79 |
| Sep 19, 2025 | 407.39 | 410.50 | 405.75 | 410.50 | 410.50 | 1.28% | 107 |
| Sep 18, 2025 | 407.00 | 413.50 | 405.30 | 405.30 | 405.30 | -1.76% | 62 |
| Sep 17, 2025 | 411.32 | 418.98 | 411.32 | 412.55 | 412.55 | -0.10% | 53 |
| Sep 16, 2025 | 415.70 | 415.70 | 406.75 | 412.95 | 412.95 | -1.21% | 278 |
| Sep 15, 2025 | 418.60 | 429.15 | 416.99 | 418.00 | 418.00 | 0.11% | 272 |
| Sep 12, 2025 | 414.22 | 424.00 | 414.22 | 417.54 | 417.54 | 0.40% | 45,673 |
| Sep 11, 2025 | 414.62 | 419.78 | 411.75 | 415.89 | 415.89 | 0.63% | 65 |
| Sep 10, 2025 | 418.72 | 421.50 | 411.86 | 413.28 | 413.28 | 0.65% | 50 |
| Sep 9, 2025 | 415.00 | 415.00 | 407.25 | 410.63 | 410.63 | -0.93% | 183 |
| Sep 8, 2025 | 420.00 | 420.00 | 406.22 | 414.48 | 414.48 | -2.60% | 160 |
| Sep 5, 2025 | 415.90 | 425.55 | 414.95 | 425.55 | 425.55 | 2.67% | 137 |
| Sep 4, 2025 | 404.50 | 414.50 | 404.50 | 414.50 | 414.50 | 3.37% | 31 |
| Sep 3, 2025 | 410.88 | 419.10 | 401.00 | 401.00 | 401.00 | -2.99% | 66 |
| Sep 2, 2025 | 414.20 | 414.20 | 410.00 | 413.37 | 413.37 | -2.74% | 169 |
| Aug 29, 2025 | 422.28 | 429.82 | 418.93 | 425.00 | 425.00 | 0.39% | 27 |
| Aug 28, 2025 | 431.50 | 433.20 | 413.14 | 423.33 | 423.33 | -0.97% | 426 |
| Aug 27, 2025 | 429.53 | 429.53 | 422.25 | 427.48 | 427.48 | -1.68% | 546 |
| Aug 26, 2025 | 427.00 | 434.80 | 421.00 | 434.80 | 434.80 | 0.27% | 708 |
| Aug 25, 2025 | 446.17 | 446.17 | 430.00 | 433.62 | 433.62 | 0.84% | 129 |
| Aug 22, 2025 | 434.50 | 447.05 | 430.00 | 430.00 | 430.00 | -3.11% | 202 |
| Aug 21, 2025 | 437.00 | 452.87 | 435.70 | 443.81 | 443.81 | 1.06% | 176 |
| Aug 20, 2025 | 437.49 | 439.18 | 437.49 | 439.18 | 439.18 | 2.12% | 699 |
| Aug 19, 2025 | 442.23 | 442.23 | 430.04 | 430.04 | 430.04 | -3.69% | 107 |
| Aug 18, 2025 | 440.00 | 446.50 | 430.00 | 446.50 | 446.50 | 1.02% | 1,171 |
| Aug 15, 2025 | 450.88 | 450.92 | 434.65 | 441.97 | 441.97 | 0.94% | 285 |
| Aug 14, 2025 | 435.00 | 447.55 | 430.04 | 437.84 | 437.84 | 2.30% | 959 |
| Aug 13, 2025 | 427.00 | 434.96 | 427.00 | 428.00 | 428.00 | 0.91% | 245 |
| Aug 12, 2025 | 427.65 | 433.00 | 424.00 | 424.13 | 424.13 | -1.65% | 183 |
| Aug 11, 2025 | 423.20 | 431.25 | 415.40 | 431.25 | 431.25 | 2.05% | 57 |
| Aug 8, 2025 | 424.00 | 424.00 | 411.87 | 422.59 | 422.59 | -0.67% | 147 |
| Aug 7, 2025 | 425.00 | 432.96 | 425.00 | 425.44 | 425.44 | 4.47% | 844 |
| Aug 6, 2025 | 406.35 | 412.49 | 402.00 | 407.25 | 407.25 | 0.93% | 355 |
| Aug 5, 2025 | 412.45 | 412.45 | 401.68 | 403.51 | 403.51 | 0.33% | 441 |
| Aug 4, 2025 | 399.18 | 402.17 | 393.21 | 402.17 | 402.17 | 2.35% | 192 |
| Aug 1, 2025 | 396.78 | 398.19 | 386.51 | 392.95 | 392.95 | -0.96% | 262 |
| Jul 31, 2025 | 397.31 | 397.31 | 395.69 | 396.78 | 396.78 | -0.70% | 118 |
| Jul 30, 2025 | 389.93 | 399.59 | 389.93 | 399.59 | 399.59 | 1.91% | 208 |
| Jul 29, 2025 | 405.30 | 405.30 | 392.09 | 392.09 | 392.09 | 0.02% | 128 |
| Jul 28, 2025 | 398.10 | 400.40 | 392.03 | 392.03 | 392.03 | -3.44% | 95 |
| Jul 25, 2025 | 399.41 | 410.50 | 392.97 | 406.00 | 406.00 | 0.31% | 150 |
| Jul 24, 2025 | 403.13 | 405.38 | 403.13 | 404.76 | 404.76 | -0.50% | 50 |
| Jul 23, 2025 | 412.39 | 412.39 | 405.37 | 406.79 | 406.79 | 0.28% | 270 |
| Jul 22, 2025 | 398.08 | 405.65 | 396.77 | 405.65 | 405.65 | 1.36% | 221 |
| Jul 21, 2025 | 402.00 | 402.68 | 399.20 | 400.20 | 400.20 | -3.30% | 291 |
| Jul 18, 2025 | 400.72 | 413.85 | 400.72 | 413.85 | 413.85 | 2.76% | 1,667 |
| Jul 17, 2025 | 403.02 | 409.15 | 397.05 | 402.73 | 402.73 | -0.97% | 919 |