Allianz SE (VIE:ALV)
Austria
· Delayed Price · Currency is EUR 391.90
+3.80 (0.98%)
At close: Apr 28, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 389.80 | 393.00 | 389.80 | 393.00 | - | 1.26% | - |
| Apr 27, 2026 | 387.10 | 400.00 | 387.10 | 388.10 | 388.10 | -0.05% | 256 |
| Apr 24, 2026 | 386.50 | 388.30 | 386.50 | 388.30 | 388.30 | -0.38% | 2 |
| Apr 23, 2026 | 387.70 | 389.80 | 385.20 | 389.80 | 389.80 | 0.15% | 78 |
| Apr 22, 2026 | 393.60 | 393.60 | 389.20 | 389.20 | 389.20 | -1.32% | 3 |
| Apr 21, 2026 | 393.50 | 396.70 | 393.50 | 394.40 | 394.40 | 1.31% | 50 |
| Apr 20, 2026 | 386.80 | 389.80 | 386.80 | 389.30 | 389.30 | -0.36% | - |
| Apr 17, 2026 | 386.10 | 390.70 | 386.10 | 390.70 | 390.70 | 1.19% | 1 |
| Apr 16, 2026 | 386.00 | 388.00 | 386.00 | 386.10 | 386.10 | -0.08% | 1 |
| Apr 15, 2026 | 386.00 | 386.40 | 383.30 | 386.40 | 386.40 | 0.81% | 1 |
| Apr 14, 2026 | 379.80 | 383.30 | 379.60 | 383.30 | 383.30 | 1.19% | - |
| Apr 13, 2026 | 374.80 | 378.80 | 374.80 | 378.80 | 378.80 | 0.26% | 40 |
| Apr 10, 2026 | 378.30 | 379.70 | 377.40 | 377.80 | 377.80 | 0.03% | 4 |
| Apr 9, 2026 | 378.90 | 378.90 | 376.40 | 377.70 | 377.70 | 0.13% | 2 |
| Apr 8, 2026 | 373.90 | 379.40 | 373.90 | 377.20 | 377.20 | 2.75% | 4 |
| Apr 7, 2026 | 369.90 | 372.20 | 367.10 | 367.10 | 367.10 | -0.11% | 108 |
| Apr 2, 2026 | 364.40 | 367.50 | 363.50 | 367.50 | 367.50 | - | 33 |
| Apr 1, 2026 | 366.30 | 367.70 | 366.00 | 367.50 | 367.50 | 2.54% | 41 |
| Mar 31, 2026 | 358.10 | 366.30 | 358.10 | 358.40 | 358.40 | 0.65% | 73 |
| Mar 30, 2026 | 351.00 | 356.10 | 345.50 | 356.10 | 356.10 | 1.34% | 122 |
| Mar 27, 2026 | 351.40 | 351.80 | 349.50 | 351.40 | 351.40 | 0.34% | 1 |
| Mar 26, 2026 | 353.00 | 353.00 | 349.70 | 350.20 | 350.20 | -0.79% | 7 |
| Mar 25, 2026 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | 0.91% | 33 |
| Mar 24, 2026 | 351.90 | 351.90 | 347.20 | 349.80 | 349.80 | -0.11% | - |
| Mar 23, 2026 | 341.30 | 352.70 | 341.00 | 350.20 | 350.20 | 0.55% | 75 |
| Mar 20, 2026 | 357.20 | 357.20 | 348.30 | 348.30 | 348.30 | -1.47% | 43 |
| Mar 19, 2026 | 355.50 | 355.50 | 350.90 | 353.50 | 353.50 | -1.75% | 77 |
| Mar 18, 2026 | 364.10 | 371.50 | 359.10 | 359.80 | 359.80 | -0.64% | 94 |
| Mar 17, 2026 | 358.80 | 362.10 | 358.80 | 362.10 | 362.10 | 0.72% | 22 |
| Mar 16, 2026 | 360.60 | 360.60 | 354.00 | 359.50 | 359.50 | 1.27% | 154 |
| Mar 13, 2026 | 350.00 | 356.50 | 350.00 | 355.00 | 355.00 | 1.23% | 35 |
| Mar 12, 2026 | 351.20 | 351.20 | 347.50 | 350.70 | 350.70 | -0.17% | 25 |
| Mar 11, 2026 | 350.70 | 351.30 | 350.30 | 351.30 | 351.30 | -0.87% | 6 |
| Mar 10, 2026 | 352.40 | 354.40 | 352.40 | 354.40 | 354.40 | 2.81% | - |
| Mar 9, 2026 | 340.30 | 345.60 | 340.00 | 344.70 | 344.70 | -0.49% | 75 |
| Mar 6, 2026 | 353.90 | 353.90 | 343.50 | 346.40 | 346.40 | -1.81% | 24 |
| Mar 5, 2026 | 356.60 | 366.30 | 352.80 | 352.80 | 352.80 | -2.00% | 195 |
| Mar 4, 2026 | 357.30 | 362.00 | 357.20 | 360.00 | 360.00 | 1.55% | 42 |
| Mar 3, 2026 | 360.50 | 360.50 | 353.40 | 354.50 | 354.50 | -4.42% | 40 |
| Mar 2, 2026 | 373.40 | 373.60 | 370.80 | 370.90 | 370.90 | -2.98% | 20 |
| Feb 27, 2026 | 387.90 | 387.90 | 382.30 | 382.30 | 382.30 | -0.60% | 125 |
| Feb 26, 2026 | 374.20 | 384.60 | 374.20 | 384.60 | 384.60 | 0.76% | 81 |
| Feb 25, 2026 | 379.00 | 381.70 | 379.00 | 381.70 | 381.70 | 0.90% | 49 |
| Feb 24, 2026 | 377.20 | 378.30 | 376.90 | 378.30 | 378.30 | -0.24% | 20 |
| Feb 23, 2026 | 378.90 | 380.80 | 378.90 | 379.20 | 379.20 | -0.05% | 26 |
| Feb 20, 2026 | 375.10 | 379.40 | 375.10 | 379.40 | 379.40 | 1.99% | - |
| Feb 19, 2026 | 372.80 | 373.90 | 372.00 | 372.00 | 372.00 | -0.35% | 2 |
| Feb 18, 2026 | 373.70 | 374.90 | 373.30 | 373.30 | 373.30 | 0.05% | 2 |
| Feb 17, 2026 | 369.10 | 373.30 | 369.10 | 373.10 | 373.10 | 0.95% | - |
| Feb 16, 2026 | 371.00 | 372.30 | 369.60 | 369.60 | 369.60 | 0.54% | 18 |
| Feb 13, 2026 | 370.00 | 370.00 | 367.00 | 367.60 | 367.60 | 0.25% | 28 |
| Feb 12, 2026 | 370.80 | 370.80 | 366.70 | 366.70 | 366.70 | -0.30% | 8 |
| Feb 11, 2026 | 376.30 | 376.30 | 367.80 | 367.80 | 367.80 | -2.15% | - |
| Feb 10, 2026 | 379.50 | 379.90 | 375.90 | 375.90 | 375.90 | -2.89% | 98 |
| Feb 9, 2026 | 387.70 | 387.70 | 384.50 | 387.10 | 387.10 | -0.05% | 25 |
| Feb 6, 2026 | 385.10 | 387.30 | 384.90 | 387.30 | 387.30 | 0.91% | - |
| Feb 5, 2026 | 386.00 | 390.00 | 383.60 | 383.80 | 383.80 | -1.03% | 54 |
| Feb 4, 2026 | 385.60 | 387.80 | 377.40 | 387.80 | 387.80 | 1.52% | - |
| Feb 3, 2026 | 379.80 | 382.00 | 379.80 | 382.00 | 382.00 | 0.69% | 12 |
| Feb 2, 2026 | 373.30 | 379.40 | 373.30 | 379.40 | 379.40 | 2.29% | - |
| Jan 30, 2026 | 374.10 | 374.10 | 370.90 | 370.90 | 370.90 | 0.38% | 5 |
| Jan 29, 2026 | 368.60 | 372.10 | 368.60 | 369.50 | 369.50 | 0.49% | 27 |
| Jan 28, 2026 | 365.90 | 367.70 | 364.70 | 367.70 | 367.70 | 0.44% | 10 |
| Jan 27, 2026 | 366.60 | 368.50 | 366.10 | 366.10 | 366.10 | 0.27% | - |
| Jan 26, 2026 | 366.10 | 366.10 | 363.80 | 365.10 | 365.10 | 0.61% | 12 |
| Jan 23, 2026 | 370.00 | 370.00 | 362.90 | 362.90 | 362.90 | -1.95% | 41 |
| Jan 22, 2026 | 372.40 | 373.50 | 370.10 | 370.10 | 370.10 | 0.68% | - |
| Jan 21, 2026 | 372.20 | 372.20 | 367.60 | 367.60 | 367.60 | -1.55% | 1 |
| Jan 20, 2026 | 375.30 | 376.00 | 372.10 | 373.40 | 373.40 | -1.48% | 6 |
| Jan 19, 2026 | 377.20 | 379.20 | 377.20 | 379.00 | 379.00 | -0.18% | 29 |
| Jan 16, 2026 | 382.00 | 382.60 | 379.70 | 379.70 | 379.70 | -0.52% | 2 |
| Jan 15, 2026 | 379.10 | 382.50 | 379.10 | 381.70 | 381.70 | 0.42% | 16 |
| Jan 14, 2026 | 377.00 | 380.10 | 376.30 | 380.10 | 380.10 | 0.08% | - |
| Jan 13, 2026 | 379.30 | 380.60 | 379.30 | 379.80 | 379.80 | 0.11% | - |
| Jan 12, 2026 | 377.90 | 381.40 | 377.90 | 379.40 | 379.40 | -0.78% | 30 |
| Jan 9, 2026 | 387.40 | 387.40 | 382.10 | 382.40 | 382.40 | -1.44% | 5 |
| Jan 8, 2026 | 386.30 | 388.00 | 386.30 | 388.00 | 388.00 | 1.17% | 12 |
| Jan 7, 2026 | 390.80 | 390.80 | 383.50 | 383.50 | 383.50 | -2.02% | - |
| Jan 6, 2026 | 392.50 | 395.20 | 391.40 | 391.40 | 391.40 | 1.40% | - |
| Jan 5, 2026 | 386.30 | 388.00 | 385.40 | 386.00 | 386.00 | -0.23% | 36 |
| Jan 2, 2026 | 390.70 | 392.70 | 386.90 | 386.90 | 386.90 | -1.53% | 24 |
| Dec 30, 2025 | 389.00 | 392.90 | 388.20 | 392.90 | 392.90 | 0.87% | 10 |
| Dec 29, 2025 | 391.50 | 391.50 | 388.80 | 389.50 | 389.50 | -0.49% | 2 |
| Dec 23, 2025 | 391.20 | 391.40 | 390.00 | 391.40 | 391.40 | 0.36% | 1 |
| Dec 22, 2025 | 388.50 | 390.00 | 388.30 | 390.00 | 390.00 | 0.33% | 6 |
| Dec 19, 2025 | 387.30 | 388.70 | 387.30 | 388.70 | 388.70 | 0.80% | 29 |
| Dec 18, 2025 | 382.90 | 385.60 | 382.90 | 385.60 | 385.60 | -0.08% | 13 |
| Dec 17, 2025 | 385.20 | 386.40 | 385.20 | 385.90 | 385.90 | 0.68% | 6 |
| Dec 16, 2025 | 384.50 | 384.50 | 383.30 | 383.30 | 383.30 | -0.08% | 1 |
| Dec 15, 2025 | 383.60 | 383.60 | 383.10 | 383.60 | 383.60 | 0.79% | 14 |
| Dec 12, 2025 | 385.20 | 385.40 | 380.60 | 380.60 | 380.60 | -0.68% | 10 |
| Dec 11, 2025 | 380.10 | 383.20 | 380.10 | 383.20 | 383.20 | 1.03% | 13 |
| Dec 10, 2025 | 381.00 | 381.00 | 378.30 | 379.30 | 379.30 | -0.39% | - |
| Dec 9, 2025 | 375.10 | 380.80 | 375.10 | 380.80 | 380.80 | 2.97% | 25 |
| Dec 8, 2025 | 367.30 | 369.80 | 367.30 | 369.80 | 369.80 | 0.79% | 14 |
| 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% | - |