Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.67	45.91	45.56	45.78	45.78	0.70%	185,355
Apr 27, 2026	45.49	45.72	45.35	45.46	45.46	-0.37%	226,225
Apr 24, 2026	45.23	45.63	45.18	45.63	45.63	0.75%	180,719
Apr 23, 2026	45.31	45.70	44.85	45.29	45.29	-0.64%	214,535
Apr 22, 2026	45.85	45.89	45.38	45.58	45.58	-0.55%	132,552
Apr 21, 2026	46.38	46.58	45.82	45.83	45.83	-0.24%	161,946
Apr 20, 2026	45.79	46.06	45.65	45.94	45.94	0.09%	190,418
Apr 17, 2026	45.91	46.16	45.77	45.90	45.90	1.10%	264,732
Apr 16, 2026	45.54	45.65	45.28	45.40	45.40	-0.18%	203,144
Apr 15, 2026	45.35	45.61	45.28	45.48	45.48	0.13%	141,666
Apr 14, 2026	44.89	45.45	44.86	45.42	45.42	1.36%	1,154,996
Apr 13, 2026	43.97	44.83	43.91	44.81	44.81	1.17%	309,749
Apr 10, 2026	44.69	44.69	44.05	44.29	44.29	-0.16%	121,657
Apr 9, 2026	43.95	44.49	43.84	44.36	44.36	0.18%	169,892
Apr 8, 2026	44.17	44.31	43.79	44.28	44.28	3.10%	225,097
Apr 7, 2026	42.57	43.07	42.36	42.95	42.95	0.66%	280,146
Apr 6, 2026	42.74	42.94	42.54	42.67	42.67	0.59%	167,426
Apr 2, 2026	41.87	42.56	41.86	42.42	42.42	-0.56%	332,192
Apr 1, 2026	42.58	42.81	42.33	42.66	42.66	1.47%	288,898
Mar 31, 2026	41.41	42.09	41.16	42.04	42.04	3.17%	353,687
Mar 30, 2026	40.41	40.96	40.38	40.75	40.75	1.19%	267,906
Mar 27, 2026	40.37	40.65	40.06	40.27	40.27	0.07%	219,509
Mar 26, 2026	40.38	40.62	40.24	40.24	40.24	-1.49%	236,818
Mar 25, 2026	40.99	41.10	40.60	40.85	40.85	1.36%	219,098
Mar 24, 2026	40.07	40.57	40.05	40.30	40.30	-0.81%	434,750
Mar 23, 2026	40.71	41.27	40.42	40.63	40.63	1.75%	335,688
Mar 20, 2026	40.71	40.74	39.77	39.93	39.93	-2.80%	219,970
Mar 19, 2026	39.98	41.30	39.97	41.08	41.08	0.96%	210,447
Mar 18, 2026	41.40	41.50	40.67	40.69	40.69	-2.54%	266,962
Mar 17, 2026	41.67	41.80	41.58	41.75	41.75	0.80%	242,197
Mar 16, 2026	41.01	41.57	41.01	41.42	41.42	2.47%	339,341
Mar 13, 2026	40.92	41.06	40.37	40.42	40.42	0.30%	305,505
Mar 12, 2026	40.00	40.54	39.97	40.30	40.30	-1.23%	439,229
Mar 11, 2026	40.66	40.82	40.52	40.80	40.80	-0.12%	138,433
Mar 10, 2026	41.10	41.57	40.68	40.85	40.85	0.67%	452,295
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