Allianz SE (ALIZF)
OTC: ALIZF
· Real-Time Price · USD
439.64
0.52 (0.12%)
At close: Oct 09, 2025, 3:31 PM
ALIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 431.32 | 439.12 | 431.32 | 439.12 | 432.33 | 3.32% | 109 |
| Oct 7, 2025 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | -0.01% | 100 |
| Oct 6, 2025 | 422.00 | 432.46 | 422.00 | 425.04 | 425.04 | 1.21% | 100 |
| Oct 3, 2025 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | -1.14% | 200 |
| Oct 2, 2025 | 427.50 | 427.50 | 422.55 | 424.80 | 424.80 | -0.38% | 100 |
| Oct 1, 2025 | 418.51 | 433.00 | 418.51 | 426.42 | 426.42 | 0.87% | 138 |
| Sep 30, 2025 | 424.00 | 424.00 | 419.49 | 422.74 | 422.74 | 1.13% | 1,038 |
| Sep 29, 2025 | 413.00 | 424.49 | 413.00 | 418.00 | 418.00 | -1.53% | 129 |
| Sep 26, 2025 | 413.00 | 424.50 | 413.00 | 424.50 | 424.50 | 4.80% | 125 |
| Sep 25, 2025 | 409.50 | 412.60 | 405.04 | 405.04 | 405.04 | -0.91% | 100 |
| Sep 24, 2025 | 408.00 | 412.50 | 406.15 | 408.75 | 408.75 | 0.27% | 300 |
| Sep 23, 2025 | 404.74 | 413.00 | 404.74 | 407.64 | 407.64 | -1.30% | 2,714 |
| Sep 22, 2025 | 408.00 | 416.50 | 407.00 | 413.00 | 413.00 | 0.61% | 100 |
| Sep 19, 2025 | 407.39 | 410.50 | 405.75 | 410.50 | 410.50 | 1.28% | 107 |
| Sep 18, 2025 | 407.00 | 413.50 | 405.30 | 405.30 | 405.30 | -1.76% | 100 |
| Sep 17, 2025 | 411.32 | 418.98 | 411.32 | 412.55 | 412.55 | -0.10% | 100 |
| Sep 16, 2025 | 415.70 | 415.70 | 406.75 | 412.95 | 412.95 | -1.21% | 300 |
| 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 |
Page 1 of 136