Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
455.83
-5.20 (-1.13%)
Apr 27, 2026, 9:30 AM EST
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 456.55 | 466.68 | 455.50 | 455.83 | 455.83 | -1.13% | 48 |
| Apr 24, 2026 | 454.11 | 464.11 | 447.36 | 461.03 | 461.03 | 0.48% | 85 |
| Apr 23, 2026 | 454.31 | 464.54 | 441.70 | 458.84 | 458.84 | 2.14% | 38 |
| Apr 22, 2026 | 449.39 | 466.45 | 449.20 | 449.24 | 449.24 | -0.96% | 178 |
| Apr 21, 2026 | 455.00 | 465.93 | 453.60 | 453.60 | 453.60 | -0.30% | 280 |
| Apr 20, 2026 | 449.10 | 463.00 | 446.94 | 454.95 | 454.95 | 2.19% | 120 |
| Apr 17, 2026 | 459.95 | 459.95 | 445.20 | 445.21 | 445.21 | -0.64% | 148 |
| Apr 16, 2026 | 453.55 | 453.55 | 445.85 | 448.07 | 448.07 | 2.38% | 84 |
| Apr 15, 2026 | 453.12 | 459.95 | 437.65 | 437.65 | 437.65 | 0.31% | 226 |
| Apr 14, 2026 | 442.45 | 453.79 | 436.30 | 436.30 | 436.30 | 1.64% | 309 |
| Apr 13, 2026 | 429.20 | 451.40 | 429.20 | 429.24 | 429.24 | -4.09% | 277 |
| Apr 10, 2026 | 444.00 | 460.96 | 440.84 | 447.56 | 447.56 | 0.80% | 250 |
| Apr 9, 2026 | 431.57 | 444.00 | 431.57 | 444.00 | 444.00 | 0.36% | 83 |
| Apr 8, 2026 | 439.50 | 443.96 | 435.00 | 442.41 | 442.41 | 4.23% | 600 |
| Apr 7, 2026 | 426.82 | 426.82 | 416.09 | 424.45 | 424.45 | -0.69% | 236 |
| Apr 6, 2026 | 432.28 | 432.28 | 415.00 | 427.40 | 427.40 | 4.47% | 492 |
| Apr 2, 2026 | 420.00 | 434.80 | 409.12 | 409.12 | 409.12 | -3.80% | 87 |
| Apr 1, 2026 | 431.95 | 440.58 | 425.00 | 425.29 | 425.29 | 2.42% | 477 |
| Mar 31, 2026 | 415.23 | 418.50 | 415.23 | 415.25 | 415.25 | 2.08% | 111 |
| Mar 30, 2026 | 408.00 | 410.09 | 400.00 | 406.78 | 406.78 | 0.96% | 1,024 |
| Mar 27, 2026 | 413.93 | 413.93 | 399.80 | 402.90 | 402.90 | 0.78% | 359 |
| Mar 26, 2026 | 413.67 | 413.67 | 399.75 | 399.79 | 399.79 | -3.09% | 270 |
| Mar 25, 2026 | 411.75 | 421.35 | 411.75 | 412.55 | 412.55 | 2.18% | 195 |
| Mar 24, 2026 | 409.59 | 412.50 | 402.30 | 403.75 | 403.75 | -0.22% | 84 |
| Mar 23, 2026 | 399.00 | 412.26 | 397.04 | 404.63 | 404.63 | 1.16% | 72 |
| Mar 20, 2026 | 409.30 | 409.30 | 400.00 | 400.00 | 400.00 | -1.96% | 157 |
| Mar 19, 2026 | 410.33 | 410.33 | 402.11 | 408.00 | 408.00 | -0.49% | 2,240 |
| Mar 18, 2026 | 408.00 | 415.99 | 408.00 | 410.00 | 410.00 | -1.44% | 137 |
| Mar 17, 2026 | 418.25 | 421.98 | 416.00 | 416.00 | 416.00 | 0.54% | 171 |
| Mar 16, 2026 | 418.13 | 421.51 | 405.86 | 413.78 | 413.78 | 0.46% | 141 |
| Mar 13, 2026 | 419.75 | 419.75 | 404.02 | 411.89 | 411.89 | 1.29% | 253 |
| Mar 12, 2026 | 404.00 | 410.02 | 395.02 | 406.64 | 406.64 | -0.56% | 129 |
| Mar 11, 2026 | 396.69 | 408.94 | 396.69 | 408.94 | 408.94 | 1.73% | 221 |
| Mar 10, 2026 | 404.80 | 421.56 | 402.00 | 402.00 | 402.00 | -1.71% | 1,146 |
| Mar 9, 2026 | 408.02 | 411.87 | 398.06 | 408.99 | 408.99 | 0.43% | 130 |
| 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 |