Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.93	43.03	42.62	42.79	-	0.40%	8,090
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
Oct 13, 2025	42.53	42.69	42.40	42.67	42.67	0.13%	1,157,184
Oct 10, 2025	42.95	43.01	42.57	42.62	42.62	-0.17%	687,795
Oct 9, 2025	43.05	43.05	42.49	42.69	42.69	-1.18%	928,453
Oct 8, 2025	43.03	43.25	42.86	43.20	43.20	2.06%	934,285
Oct 7, 2025	42.29	42.54	42.23	42.33	42.33	-0.63%	117,521
Oct 6, 2025	42.54	42.60	42.45	42.60	42.60	0.33%	81,746
Oct 3, 2025	42.30	42.46	42.25	42.46	42.46	-0.12%	113,480
Oct 2, 2025	42.70	42.70	42.31	42.51	42.51	-0.35%	113,903
Oct 1, 2025	42.46	42.75	42.46	42.66	42.66	1.64%	158,247
Sep 30, 2025	41.67	42.00	41.67	41.97	41.97	0.58%	91,666
Sep 29, 2025	41.83	41.89	41.65	41.73	41.73	-0.14%	101,183
Sep 26, 2025	41.77	41.91	41.70	41.79	41.79	2.43%	522,077
Sep 25, 2025	40.75	40.88	40.62	40.80	40.80	0.67%	154,555
Sep 24, 2025	40.64	40.66	40.52	40.53	40.53	-1.05%	136,613
Sep 23, 2025	41.10	41.24	40.87	40.96	40.96	-0.24%	340,790
Sep 22, 2025	40.86	41.12	40.74	41.06	41.06	0.42%	145,025
Sep 19, 2025	40.86	41.04	40.80	40.89	40.89	-0.08%	160,275
Sep 18, 2025	40.64	41.02	40.61	40.92	40.92	0.62%	147,553
Sep 17, 2025	41.03	41.12	40.55	40.67	40.67	-1.29%	153,426
Sep 16, 2025	41.27	41.27	41.00	41.20	41.20	-1.39%	206,719
Sep 15, 2025	41.79	41.86	41.70	41.78	41.78	0.43%	216,230
Sep 12, 2025	41.37	41.65	41.37	41.60	41.60	0.36%	114,954
Sep 11, 2025	41.31	41.50	41.21	41.45	41.45	0.83%	100,696
Sep 10, 2025	41.06	41.20	41.01	41.11	41.11	-0.65%	96,388
Sep 9, 2025	41.21	41.46	41.12	41.38	41.38	-0.10%	167,022
Sep 8, 2025	41.21	41.47	41.21	41.42	41.42	0.41%	98,498
Sep 5, 2025	41.38	41.43	41.10	41.25	41.25	0.12%	114,777
Sep 4, 2025	41.24	41.34	41.10	41.20	41.20	0.32%	123,882
Sep 3, 2025	40.85	41.17	40.81	41.07	41.07	-0.63%	118,791
Sep 2, 2025	41.36	41.53	41.19	41.33	41.33	-2.27%	234,568
Aug 29, 2025	41.96	42.32	41.96	42.29	42.29	-0.04%	94,109
Aug 28, 2025	42.20	42.40	42.15	42.31	42.31	-0.05%	2,247,221
Aug 27, 2025	42.12	42.35	41.93	42.33	42.33	-0.56%	180,757
Aug 26, 2025	42.59	42.62	42.51	42.57	42.57	-0.93%	97,036
Aug 25, 2025	43.54	43.57	42.95	42.97	42.97	-1.47%	102,475
Aug 22, 2025	43.50	43.85	43.43	43.61	43.61	0.32%	152,162
Aug 21, 2025	43.54	43.59	43.26	43.47	43.47	-0.53%	144,274
Aug 20, 2025	43.65	43.85	43.56	43.70	43.70	0.55%	118,936
Aug 19, 2025	43.42	43.81	43.39	43.46	43.46	-0.36%	80,376
Aug 18, 2025	43.64	43.70	43.40	43.62	43.62	-1.14%	159,673
Aug 15, 2025	44.23	44.25	44.06	44.12	44.12	0.78%	105,355
Aug 14, 2025	43.52	43.93	43.52	43.78	43.78	1.48%	236,490
Aug 13, 2025	43.11	43.30	43.04	43.14	43.14	1.53%	89,518
Aug 12, 2025	42.43	42.54	42.30	42.49	42.49	0.66%	120,750
Aug 11, 2025	42.09	42.33	41.93	42.21	42.21	-0.52%	113,943
Aug 8, 2025	42.27	42.59	42.08	42.43	42.43	-0.73%	150,319
Aug 7, 2025	42.98	43.04	42.46	42.74	42.74	3.94%	136,810
Aug 6, 2025	40.91	41.18	40.83	41.12	41.12	2.36%	131,334
Aug 5, 2025	40.16	40.27	39.94	40.17	40.17	0.80%	155,513
Aug 4, 2025	39.87	39.98	39.77	39.85	39.85	3.00%	141,352
Aug 1, 2025	39.00	39.00	38.44	38.69	38.69	-2.10%	144,375
Jul 31, 2025	39.48	39.69	39.47	39.52	39.52	0.30%	148,518
Jul 30, 2025	39.51	39.79	39.33	39.40	39.40	-1.03%	118,047
Jul 29, 2025	39.69	39.88	39.58	39.81	39.81	1.27%	125,132
Jul 28, 2025	39.64	39.67	39.20	39.31	39.31	-2.24%	149,677
Jul 25, 2025	39.94	40.26	39.90	40.21	40.21	-0.57%	165,444
Jul 24, 2025	40.24	40.54	40.18	40.44	40.44	-1.44%	134,327
Jul 23, 2025	40.34	41.14	40.32	41.03	41.03	2.41%	368,584
Jul 22, 2025	39.80	40.09	39.67	40.07	40.07	0.32%	124,238
Jul 21, 2025	39.91	40.18	39.82	39.94	39.94	0.03%	561,637
Jul 18, 2025	40.24	40.32	39.88	39.93	39.93	-0.35%	672,233
Jul 17, 2025	39.77	40.08	39.71	40.07	40.07	0.35%	166,120