Allianz SE (VIE:ALV)
Austria
· Delayed Price · Currency is EUR 366.90
-1.10 (-0.30%)
At close: Dec 5, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.90 | 369.00 | 366.90 | 366.90 | 366.90 | -0.30% | - |
| Dec 4, 2025 | 366.30 | 368.00 | 366.00 | 368.00 | 368.00 | 0.82% | 1 |
| Dec 3, 2025 | 369.40 | 369.40 | 365.00 | 365.00 | 365.00 | -1.83% | - |
| Dec 2, 2025 | 370.50 | 372.80 | 370.50 | 371.80 | 371.80 | 0.65% | - |
| Dec 1, 2025 | 372.30 | 372.30 | 368.80 | 369.40 | 369.40 | -0.62% | - |
| Nov 28, 2025 | 370.30 | 372.70 | 370.00 | 371.70 | 371.70 | 0.05% | 10 |
| Nov 27, 2025 | 372.10 | 372.10 | 370.40 | 371.50 | 371.50 | -0.48% | - |
| Nov 26, 2025 | 368.10 | 373.30 | 368.10 | 373.30 | 373.30 | 1.55% | 20 |
| Nov 25, 2025 | 362.50 | 367.60 | 362.40 | 367.60 | 367.60 | 1.07% | 2 |
| Nov 24, 2025 | 363.60 | 363.70 | 360.90 | 363.70 | 363.70 | -0.08% | - |
| Nov 21, 2025 | 360.80 | 365.80 | 360.80 | 364.00 | 364.00 | 0.25% | 10 |
| Nov 20, 2025 | 361.20 | 363.20 | 361.20 | 363.10 | 363.10 | 0.81% | - |
| Nov 19, 2025 | 359.80 | 360.50 | 358.10 | 360.20 | 360.20 | 0.25% | - |
| Nov 18, 2025 | 357.90 | 359.30 | 357.70 | 359.30 | 359.30 | -1.05% | 36 |
| Nov 17, 2025 | 366.10 | 366.40 | 362.70 | 363.10 | 363.10 | -1.09% | 82 |
| Nov 14, 2025 | 371.00 | 371.30 | 367.10 | 367.10 | 367.10 | 1.24% | 44 |
| Nov 13, 2025 | 363.70 | 363.70 | 357.70 | 362.60 | 362.60 | 0.30% | 40 |
| Nov 12, 2025 | 359.60 | 361.50 | 359.60 | 361.50 | 361.50 | 0.89% | 20 |
| Nov 11, 2025 | 356.20 | 358.30 | 356.20 | 358.30 | 358.30 | 0.48% | 29 |
| Nov 10, 2025 | 354.90 | 356.60 | 354.20 | 356.60 | 356.60 | 1.51% | - |
| Nov 7, 2025 | 353.00 | 353.00 | 350.00 | 351.30 | 351.30 | 0.95% | 2 |
| Nov 6, 2025 | 353.90 | 354.30 | 348.00 | 348.00 | 348.00 | -2.16% | - |
| Nov 5, 2025 | 352.20 | 355.70 | 352.20 | 355.70 | 355.70 | 0.57% | - |
| Nov 4, 2025 | 347.20 | 353.70 | 346.50 | 353.70 | 353.70 | 0.31% | 1 |
| Nov 3, 2025 | 355.00 | 355.00 | 352.60 | 352.60 | 352.60 | 1.56% | 42 |
| Oct 31, 2025 | 354.90 | 354.90 | 347.20 | 347.20 | 347.20 | -3.69% | 41 |
| Oct 30, 2025 | 355.30 | 360.50 | 352.50 | 360.50 | 360.50 | 1.66% | - |
| Oct 29, 2025 | 355.10 | 356.20 | 354.10 | 354.60 | 354.60 | -0.67% | - |
| Oct 28, 2025 | 357.50 | 357.70 | 355.50 | 357.00 | 357.00 | 0.22% | 8 |
| Oct 27, 2025 | 353.30 | 356.20 | 353.30 | 356.20 | 356.20 | 0.11% | 45 |
| Oct 24, 2025 | 350.70 | 355.80 | 349.20 | 355.80 | 355.80 | 2.39% | - |
| Oct 23, 2025 | 350.40 | 351.70 | 347.50 | 347.50 | 347.50 | -1.11% | 8 |
| Oct 22, 2025 | 354.20 | 354.20 | 350.50 | 351.40 | 351.40 | -0.59% | - |
| Oct 21, 2025 | 353.30 | 355.00 | 353.00 | 353.50 | 353.50 | 0.34% | 42 |
| Oct 20, 2025 | 350.50 | 352.30 | 349.70 | 352.30 | 352.30 | 1.21% | - |
| Oct 17, 2025 | 357.70 | 357.70 | 348.10 | 348.10 | 348.10 | -4.37% | 112 |
| Oct 16, 2025 | 372.70 | 372.70 | 362.60 | 364.00 | 364.00 | -0.76% | 21 |
| Oct 15, 2025 | 370.40 | 371.90 | 366.80 | 366.80 | 366.80 | -0.81% | 16 |
| Oct 14, 2025 | 367.30 | 370.50 | 367.30 | 369.80 | 369.80 | 0.35% | 35 |
| Oct 13, 2025 | 369.30 | 370.60 | 367.90 | 368.50 | 368.50 | 0.08% | 3 |
| Oct 10, 2025 | 370.70 | 371.80 | 368.20 | 368.20 | 368.20 | -0.54% | - |
| Oct 9, 2025 | 371.50 | 372.00 | 370.20 | 370.20 | 370.20 | -0.48% | 29 |
| Oct 8, 2025 | 365.60 | 372.00 | 365.60 | 372.00 | 372.00 | 2.20% | 18 |
| Oct 7, 2025 | 363.50 | 364.00 | 362.40 | 364.00 | 364.00 | 0.19% | - |
| Oct 6, 2025 | 361.60 | 364.60 | 361.10 | 363.30 | 363.30 | 0.41% | 40 |
| Oct 3, 2025 | 364.40 | 364.40 | 360.50 | 361.80 | 361.80 | -0.39% | 1 |
| Oct 2, 2025 | 363.80 | 366.20 | 363.10 | 363.20 | 363.20 | 1.14% | 23 |
| Oct 1, 2025 | 352.70 | 361.10 | 352.70 | 359.10 | 359.10 | 0.56% | - |
| Sep 30, 2025 | 360.40 | 360.40 | 355.10 | 357.10 | 357.10 | 0.06% | 9 |
| Sep 29, 2025 | 359.20 | 359.20 | 356.40 | 356.90 | 356.90 | -0.36% | 29 |
| Sep 26, 2025 | 352.50 | 358.20 | 352.50 | 358.20 | 358.20 | 2.64% | 35 |
| Sep 25, 2025 | 348.50 | 349.00 | 346.50 | 349.00 | 349.00 | 0.72% | - |
| Sep 24, 2025 | 346.90 | 347.10 | 346.50 | 346.50 | 346.50 | -0.72% | 5 |
| Sep 23, 2025 | 349.10 | 349.10 | 347.90 | 349.00 | 349.00 | 0.58% | - |
| Sep 22, 2025 | 346.70 | 347.00 | 346.70 | 347.00 | 347.00 | -0.49% | - |
| Sep 19, 2025 | 347.40 | 348.70 | 347.40 | 348.70 | 348.70 | 0.52% | 44 |
| Sep 18, 2025 | 346.00 | 347.70 | 340.60 | 346.90 | 346.90 | 0.76% | 31 |
| Sep 17, 2025 | 346.70 | 346.70 | 344.10 | 344.30 | 344.30 | -0.86% | 2 |
| Sep 16, 2025 | 353.80 | 353.80 | 347.30 | 347.30 | 347.30 | -2.44% | 1 |
| Sep 15, 2025 | 356.70 | 357.20 | 355.80 | 356.00 | 356.00 | 0.68% | 18 |
| Sep 12, 2025 | 354.00 | 354.00 | 353.20 | 353.60 | 353.60 | 0.28% | - |
| Sep 11, 2025 | 352.10 | 354.10 | 352.10 | 352.60 | 352.60 | 0.40% | - |
| Sep 10, 2025 | 352.90 | 352.90 | 351.20 | 351.20 | 351.20 | -0.54% | - |
| Sep 9, 2025 | 353.70 | 353.70 | 351.20 | 353.10 | 353.10 | 0.09% | - |
| Sep 8, 2025 | 351.40 | 352.80 | 350.70 | 352.80 | 352.80 | 0.46% | 1 |
| Sep 5, 2025 | 354.70 | 355.20 | 351.20 | 351.20 | 351.20 | -0.87% | - |
| Sep 4, 2025 | 354.20 | 354.90 | 353.80 | 354.30 | 354.30 | 0.37% | - |
| Sep 3, 2025 | 352.30 | 353.00 | 351.30 | 353.00 | 353.00 | -0.37% | 26 |
| Sep 2, 2025 | 360.10 | 360.10 | 354.30 | 354.30 | 354.30 | -1.45% | 43 |
| Sep 1, 2025 | 361.50 | 361.50 | 358.90 | 359.50 | 359.50 | -0.42% | 5 |
| Aug 29, 2025 | 359.00 | 362.10 | 359.00 | 361.00 | 361.00 | -0.39% | - |
| Aug 28, 2025 | 365.80 | 365.80 | 361.60 | 362.40 | 362.40 | -0.30% | - |
| Aug 27, 2025 | 365.60 | 365.60 | 362.80 | 363.50 | 363.50 | -0.63% | 32 |
| Aug 26, 2025 | 366.00 | 367.40 | 365.80 | 365.80 | 365.80 | -1.80% | - |
| Aug 25, 2025 | 372.30 | 372.50 | 365.70 | 372.50 | 372.50 | -0.21% | 17 |
| Aug 22, 2025 | 374.60 | 375.40 | 373.30 | 373.30 | 373.30 | -0.48% | - |
| Aug 21, 2025 | 375.20 | 375.60 | 374.10 | 375.10 | 375.10 | 0.11% | 1 |
| Aug 20, 2025 | 374.80 | 375.40 | 374.20 | 374.70 | 374.70 | -0.08% | 1 |
| Aug 19, 2025 | 374.60 | 375.30 | 374.60 | 375.00 | 375.00 | 0.43% | - |
| Aug 18, 2025 | 383.80 | 383.80 | 373.40 | 373.40 | 373.40 | -1.22% | 37 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 378.00 | 378.00 | 0.45% | 33 |
| Aug 14, 2025 | 371.10 | 376.30 | 371.10 | 376.30 | 376.30 | 2.03% | - |
| Aug 13, 2025 | 365.60 | 368.90 | 365.60 | 368.80 | 368.80 | 1.26% | 20 |
| Aug 12, 2025 | 367.80 | 367.80 | 364.20 | 364.20 | 364.20 | 0.33% | - |
| Aug 11, 2025 | 365.70 | 365.70 | 362.60 | 363.00 | 363.00 | -0.03% | - |
| Aug 8, 2025 | 361.80 | 363.10 | 360.70 | 363.10 | 363.10 | -1.04% | 30 |
| Aug 7, 2025 | 369.60 | 369.60 | 366.90 | 366.90 | 366.90 | 3.82% | - |
| Aug 6, 2025 | 348.90 | 353.40 | 348.80 | 353.40 | 353.40 | 1.52% | 12 |
| Aug 5, 2025 | 346.60 | 348.10 | 345.60 | 348.10 | 348.10 | 0.96% | - |
| Aug 4, 2025 | 337.40 | 344.90 | 337.40 | 344.80 | 344.80 | 2.10% | 3 |
| Aug 1, 2025 | 347.30 | 347.30 | 334.40 | 337.70 | 337.70 | -2.76% | 105 |
| Jul 31, 2025 | 347.60 | 347.60 | 346.60 | 347.30 | 347.30 | 0.43% | 3 |
| Jul 30, 2025 | 343.80 | 345.80 | 343.80 | 345.80 | 345.80 | 0.38% | - |
| Jul 29, 2025 | 341.40 | 344.80 | 341.40 | 344.50 | 344.50 | 1.59% | - |
| Jul 28, 2025 | 343.20 | 343.30 | 339.00 | 339.10 | 339.10 | -1.02% | 52 |
| Jul 25, 2025 | 343.30 | 343.30 | 340.60 | 342.60 | 342.60 | -0.44% | - |
| Jul 24, 2025 | 348.90 | 348.90 | 342.50 | 344.10 | 344.10 | -0.32% | 10 |
| Jul 23, 2025 | 346.40 | 346.80 | 344.30 | 345.20 | 345.20 | 1.44% | 30 |
| Jul 22, 2025 | 342.60 | 343.30 | 340.30 | 340.30 | 340.30 | -0.90% | - |
| Jul 21, 2025 | 345.30 | 345.30 | 342.50 | 343.40 | 343.40 | -0.55% | - |