Allianz SE (ALIZF)
OTC: ALIZF
· Real-Time Price · USD
430.04
2.04 (0.48%)
At close: Aug 14, 2025, 3:56 PM
432.00
0.46%
Pre-market: Aug 14, 2025, 09:30 AM EDT
ALIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 437.84 | 0.93% | 959 |
| Aug 13, 2025 | 427.00 | 434.96 | 427.00 | 428.00 | 428.00 | 0.91% | 245 |
| Aug 12, 2025 | 427.65 | 433.00 | 424.00 | 424.13 | 424.13 | -1.65% | 200 |
| Aug 11, 2025 | 423.20 | 431.25 | 415.40 | 431.25 | 431.25 | 2.05% | 100 |
| Aug 8, 2025 | 424.00 | 424.00 | 411.87 | 422.59 | 422.59 | -0.67% | 147 |
| Aug 7, 2025 | 425.00 | 432.96 | 425.00 | 425.44 | 425.44 | 4.47% | 844 |
| Aug 6, 2025 | 406.35 | 412.49 | 402.00 | 407.25 | 407.25 | 0.93% | 400 |
| Aug 5, 2025 | 412.45 | 412.45 | 401.68 | 403.51 | 403.51 | 0.33% | 441 |
| Aug 4, 2025 | 399.18 | 402.17 | 393.21 | 402.17 | 402.17 | 2.35% | 200 |
| Aug 1, 2025 | 396.78 | 398.19 | 386.51 | 392.95 | 392.95 | -0.97% | 300 |
| Jul 31, 2025 | 397.31 | 397.31 | 395.69 | 396.78 | 396.78 | -0.70% | 118 |
| Jul 30, 2025 | 389.93 | 399.59 | 389.93 | 399.59 | 399.59 | 1.91% | 208 |
| Jul 29, 2025 | 405.30 | 405.30 | 392.09 | 392.09 | 392.09 | 0.02% | 128 |
| Jul 28, 2025 | 398.10 | 400.40 | 392.03 | 392.03 | 392.03 | -3.44% | 100 |
| Jul 25, 2025 | 399.41 | 410.50 | 392.97 | 406.00 | 406.00 | 0.31% | 200 |
| Jul 24, 2025 | 403.13 | 405.38 | 403.13 | 404.76 | 404.76 | -0.50% | 100 |
| Jul 23, 2025 | 412.39 | 412.39 | 405.37 | 406.79 | 406.79 | 0.28% | 300 |
| Jul 22, 2025 | 398.08 | 405.65 | 396.77 | 405.65 | 405.65 | 1.36% | 221 |
| Jul 21, 2025 | 402.00 | 402.68 | 399.20 | 400.20 | 400.20 | -3.30% | 300 |
| Jul 18, 2025 | 400.72 | 413.85 | 400.72 | 413.85 | 413.85 | 2.76% | 1,700 |