Allianz SE (ALIZF)
OTC: ALIZF
· Real-Time Price · USD
446.50
4.53 (1.02%)
At close: Aug 18, 2025, 3:24 PM
415.70
-6.90%
Pre-market: Sep 16, 2025, 09:30 AM EDT
ALIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 415.70 | 415.70 | 406.75 | 412.95 | 412.95 | -1.21% | 278 |
| Sep 15, 2025 | 418.60 | 429.15 | 416.99 | 418.00 | 418.00 | 0.11% | 300 |
| Sep 12, 2025 | 414.22 | 424.00 | 414.22 | 417.54 | 417.54 | 0.40% | 45,700 |
| Sep 11, 2025 | 414.62 | 419.78 | 411.75 | 415.89 | 415.89 | 0.63% | 100 |
| Sep 10, 2025 | 418.72 | 421.50 | 411.86 | 413.28 | 413.28 | 0.65% | 100 |
| Sep 9, 2025 | 415.00 | 415.00 | 407.25 | 410.63 | 410.63 | -0.93% | 200 |
| Sep 8, 2025 | 420.00 | 420.00 | 406.22 | 414.48 | 414.48 | -2.60% | 200 |
| Sep 5, 2025 | 415.90 | 425.55 | 414.95 | 425.55 | 425.55 | 2.67% | 137 |
| Sep 4, 2025 | 404.50 | 414.50 | 404.50 | 414.50 | 414.50 | 3.37% | 100 |
| Sep 3, 2025 | 410.88 | 419.10 | 401.00 | 401.00 | 401.00 | -2.99% | 100 |
| Sep 2, 2025 | 414.20 | 414.20 | 410.00 | 413.37 | 413.37 | -2.74% | 200 |
| Aug 29, 2025 | 422.28 | 429.82 | 418.93 | 425.00 | 425.00 | 0.39% | 100 |
| Aug 28, 2025 | 431.50 | 433.20 | 413.14 | 423.33 | 423.33 | -0.97% | 426 |
| Aug 27, 2025 | 429.53 | 429.53 | 422.25 | 427.48 | 427.48 | -1.68% | 546 |
| Aug 26, 2025 | 427.00 | 434.80 | 421.00 | 434.80 | 434.80 | 0.27% | 708 |
| Aug 25, 2025 | 446.17 | 446.17 | 430.00 | 433.62 | 433.62 | 0.84% | 129 |
| Aug 22, 2025 | 434.50 | 447.05 | 430.00 | 430.00 | 430.00 | -3.11% | 202 |
| Aug 21, 2025 | 437.00 | 452.87 | 435.70 | 443.81 | 443.81 | 1.05% | 200 |
| Aug 20, 2025 | 437.49 | 439.18 | 437.49 | 439.18 | 439.18 | 2.13% | 700 |
| Aug 19, 2025 | 442.23 | 442.23 | 430.04 | 430.04 | 430.04 | -3.69% | 107 |