Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.99	40.96	39.58	40.58	40.58	0.12%	461,031
Mar 6, 2026	39.68	40.61	39.44	40.53	40.53	-1.17%	306,932
Mar 5, 2026	41.02	41.14	40.58	41.01	41.01	-1.77%	368,020
Mar 4, 2026	41.91	42.00	41.50	41.75	41.75	0.07%	1,686,470
Mar 3, 2026	40.84	42.19	40.46	41.72	41.72	-3.40%	444,603
Mar 2, 2026	43.36	43.67	43.07	43.19	43.19	-3.96%	235,908
Feb 27, 2026	45.36	45.43	44.83	44.97	44.97	-0.82%	153,605
Feb 26, 2026	44.93	45.49	44.85	45.34	45.34	0.87%	187,296
Feb 25, 2026	44.63	45.33	44.62	44.95	44.95	0.54%	181,671
Feb 24, 2026	44.37	44.73	44.27	44.71	44.71	0.29%	285,783
Feb 23, 2026	44.91	45.05	44.50	44.58	44.58	-0.45%	220,419
Feb 20, 2026	44.45	44.80	44.32	44.78	44.78	1.84%	137,628
Feb 19, 2026	43.70	43.97	43.62	43.97	43.97	0.12%	186,274
Feb 18, 2026	44.09	44.13	43.81	43.92	43.92	-0.66%	227,197
Feb 17, 2026	43.85	44.30	43.81	44.21	44.21	1.52%	327,213
Feb 13, 2026	43.57	43.68	43.35	43.55	43.55	-0.16%	352,623
Feb 12, 2026	43.77	43.80	43.40	43.62	43.62	-0.46%	209,022
Feb 11, 2026	44.07	44.15	43.47	43.82	43.82	-2.27%	174,212
Feb 10, 2026	44.96	45.22	44.68	44.84	44.84	-2.82%	226,560
Feb 9, 2026	45.78	46.23	45.73	46.14	46.14	0.85%	313,915
Feb 6, 2026	45.67	45.84	45.63	45.75	45.75	1.53%	192,680
Feb 5, 2026	45.20	45.43	45.05	45.06	45.06	-0.97%	263,531
Feb 4, 2026	45.64	45.87	45.50	45.50	45.50	0.75%	218,836
Feb 3, 2026	44.79	45.23	44.77	45.16	45.16	0.69%	176,763
Feb 2, 2026	44.73	44.85	44.42	44.85	44.85	1.79%	148,100
Jan 30, 2026	44.31	44.32	43.95	44.06	44.06	-0.74%	175,051
Jan 29, 2026	44.42	44.55	44.04	44.39	44.39	1.12%	159,409
Jan 28, 2026	43.75	44.00	43.74	43.90	43.90	-0.34%	123,317
Jan 27, 2026	43.91	44.10	43.61	44.05	44.05	1.43%	159,345
Jan 26, 2026	43.29	43.65	43.27	43.43	43.43	0.65%	181,253
Jan 23, 2026	42.71	43.15	42.60	43.15	43.15	-0.67%	151,343
Jan 22, 2026	43.33	43.55	43.28	43.44	43.44	0.16%	290,043
Jan 21, 2026	43.10	43.60	42.80	43.37	43.37	-0.28%	268,292
Jan 20, 2026	43.55	43.86	43.41	43.49	43.49	-1.38%	241,059
Jan 16, 2026	44.18	44.19	43.96	44.10	44.10	-0.11%	173,500
Jan 15, 2026	44.07	44.35	44.07	44.15	44.15	0.14%	119,103
Jan 14, 2026	43.86	44.27	43.81	44.09	44.09	-0.18%	281,844
Jan 13, 2026	44.37	44.40	44.10	44.17	44.17	-0.27%	166,019
Jan 12, 2026	44.11	44.36	44.09	44.29	44.29	-0.34%	171,964
Jan 9, 2026	44.43	44.51	44.22	44.44	44.44	-1.99%	141,790
Jan 8, 2026	45.12	45.50	45.12	45.34	45.34	0.93%	174,403
Jan 7, 2026	44.82	45.06	44.51	44.92	44.92	-2.01%	214,191
Jan 6, 2026	46.20	46.23	45.66	45.84	45.84	-0.30%	183,353
Jan 5, 2026	45.10	45.99	45.03	45.98	45.98	1.22%	114,993
Jan 2, 2026	45.78	45.78	45.30	45.42	45.42	-1.26%	217,551
Dec 31, 2025	45.71	46.00	45.63	46.00	46.00	0.11%	71,902
Dec 30, 2025	45.38	46.08	45.38	45.95	45.95	0.57%	81,808
Dec 29, 2025	45.81	45.87	45.62	45.69	45.69	-1.08%	122,556
Dec 26, 2025	46.00	46.24	45.96	46.19	46.19	0.17%	100,184
Dec 24, 2025	44.96	46.18	44.96	46.11	46.11	-0.02%	85,196
Dec 23, 2025	45.84	46.17	45.84	46.12	46.12	0.57%	186,247
Dec 22, 2025	45.68	45.92	45.68	45.86	45.86	0.81%	177,799
Dec 19, 2025	45.55	45.69	45.46	45.49	45.49	0.98%	135,424
Dec 18, 2025	44.72	45.32	44.72	45.05	45.05	-0.40%	117,853
Dec 17, 2025	45.21	45.43	45.14	45.23	45.23	0.36%	129,580
Dec 16, 2025	45.21	45.27	44.96	45.07	45.07	-0.04%	117,983
Dec 15, 2025	45.00	45.18	44.95	45.09	45.09	0.87%	131,522
Dec 12, 2025	44.99	44.99	44.57	44.70	44.70	-0.82%	113,507
Dec 11, 2025	44.75	45.16	44.73	45.07	45.07	1.74%	318,500
Dec 10, 2025	44.02	44.45	43.97	44.30	44.30	0.52%	173,465
Dec 9, 2025	44.06	44.30	44.03	44.07	44.07	2.61%	215,890
Dec 8, 2025	42.96	43.07	42.87	42.95	42.95	0.63%	172,470
Dec 5, 2025	42.93	43.03	42.61	42.68	42.68	0.14%	114,649
Dec 4, 2025	42.73	42.95	42.54	42.62	42.62	-0.09%	106,486
Dec 3, 2025	42.67	42.77	42.48	42.66	42.66	-1.23%	120,229
Dec 2, 2025	43.18	43.20	42.96	43.19	43.19	0.77%	122,381
Dec 1, 2025	42.88	43.01	42.81	42.86	42.86	-0.56%	163,112
Nov 28, 2025	43.03	43.13	42.99	43.10	43.10	-0.23%	77,644
Nov 26, 2025	42.92	43.27	42.89	43.20	43.20	1.84%	128,645
Nov 25, 2025	42.37	42.58	42.30	42.42	42.42	1.46%	208,833
Nov 24, 2025	41.75	42.04	41.60	41.81	41.81	-0.24%	208,150
Nov 21, 2025	42.00	42.06	41.70	41.91	41.91	1.23%	238,530
Nov 20, 2025	41.86	42.04	41.39	41.40	41.40	-0.26%	213,521
Nov 19, 2025	41.57	41.77	41.36	41.51	41.51	-0.02%	192,639
Nov 18, 2025	41.44	41.71	41.40	41.52	41.52	-0.84%	1,774,643
Nov 17, 2025	42.00	42.12	41.50	41.87	41.87	-1.64%	1,264,221
Nov 14, 2025	42.90	42.97	42.47	42.57	42.57	0.73%	134,010
Nov 13, 2025	41.90	42.75	41.87	42.26	42.26	1.10%	182,341
Nov 12, 2025	41.66	41.95	41.66	41.80	41.80	0.67%	122,991
Nov 11, 2025	41.45	41.63	41.42	41.52	41.52	0.75%	384,947
Nov 10, 2025	41.02	41.26	40.98	41.21	41.21	0.68%	304,821
Nov 7, 2025	40.44	40.93	40.42	40.93	40.93	0.49%	133,810
Nov 6, 2025	40.80	40.87	40.58	40.73	40.73	-0.42%	205,637
Nov 5, 2025	40.56	40.99	40.48	40.90	40.90	0.99%	210,442
Nov 4, 2025	40.22	40.73	40.20	40.50	40.50	-0.47%	266,859
Nov 3, 2025	40.60	40.77	40.47	40.69	40.69	1.27%	161,706
Oct 31, 2025	40.28	40.28	39.95	40.18	40.18	-2.26%	147,549
Oct 30, 2025	40.87	41.18	40.83	41.11	41.11	0.29%	146,221
Oct 29, 2025	41.38	41.38	40.80	40.99	40.99	-1.49%	161,423
Oct 28, 2025	41.58	41.73	41.44	41.61	41.61	0.36%	173,528
Oct 27, 2025	41.24	41.50	41.24	41.46	41.46	1.29%	182,812
Oct 24, 2025	40.87	41.03	40.77	40.93	40.93	0.57%	233,885
Oct 23, 2025	40.72	40.76	40.60	40.70	40.70	-0.17%	139,758
Oct 22, 2025	40.59	40.90	40.59	40.77	40.77	-0.15%	150,527
Oct 21, 2025	41.07	41.10	40.76	40.83	40.83	-0.29%	188,812
Oct 20, 2025	40.99	41.05	40.85	40.95	40.95	0.64%	155,219
Oct 17, 2025	40.88	40.96	40.53	40.69	40.69	-3.56%	162,438
Oct 16, 2025	42.21	42.49	42.05	42.19	42.19	-1.01%	179,450
Oct 15, 2025	42.76	42.84	42.30	42.62	42.62	-0.84%	288,536
Oct 14, 2025	42.83	43.03	42.71	42.98	42.98	0.73%	116,284