Allianz SE (ALV.DE)
343.20
-2.60 (-0.75%)
At close: Mar 07, 2025, 5:29 PM
ALV.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 344.50 | 345.30 | 339.70 | 343.20 | -2.60 | -0.75% | 959,053 |
| Mar 6, 2025 | 343.60 | 347.40 | 340.70 | 345.80 | 3.50 | 1.02% | 1,230,773 |
| Mar 5, 2025 | 339.20 | 344.20 | 338.10 | 342.30 | 7.90 | 2.36% | 931,414 |
| Mar 4, 2025 | 338.00 | 339.30 | 333.00 | 334.40 | -5.90 | -1.73% | 992,391 |
| Mar 3, 2025 | 330.90 | 342.00 | 328.20 | 340.30 | 10.00 | 3.03% | 1,329,612 |
| Feb 28, 2025 | 331.90 | 334.30 | 328.60 | 330.30 | -3.00 | -0.90% | 1,503,794 |
| Feb 27, 2025 | 331.00 | 333.30 | 329.70 | 333.30 | -1.40 | -0.42% | 980,645 |
| Feb 26, 2025 | 326.70 | 334.70 | 326.70 | 334.70 | 8.70 | 2.67% | 909,014 |
| Feb 25, 2025 | 321.00 | 327.50 | 320.30 | 326.00 | 2.90 | 0.90% | 694,307 |
| Feb 24, 2025 | 323.40 | 323.90 | 319.90 | 323.10 | 2.90 | 0.91% | 576,623 |
| Feb 21, 2025 | 319.80 | 321.00 | 317.40 | 320.20 | 0.70 | 0.22% | 829,175 |
| Feb 20, 2025 | 322.40 | 323.00 | 318.40 | 319.50 | -0.50 | -0.16% | 533,118 |
| Feb 19, 2025 | 328.70 | 330.00 | 319.70 | 320.00 | -8.90 | -2.71% | 771,347 |
| Feb 18, 2025 | 328.50 | 329.80 | 326.10 | 328.90 | 1.50 | 0.46% | 552,825 |
| Feb 17, 2025 | 322.50 | 328.20 | 322.10 | 327.40 | 5.20 | 1.61% | 461,436 |
| Feb 14, 2025 | 325.00 | 327.00 | 320.20 | 322.20 | -8.10 | -2.45% | 969,461 |
| Feb 13, 2025 | 325.00 | 330.30 | 324.50 | 330.30 | 7.20 | 2.23% | 1,035,040 |
| Feb 12, 2025 | 320.70 | 323.50 | 320.20 | 323.10 | 2.90 | 0.91% | 544,149 |
| Feb 11, 2025 | 320.00 | 321.10 | 318.60 | 320.20 | 0.20 | 0.06% | 507,930 |
| Feb 10, 2025 | 319.00 | 320.40 | 318.50 | 320.00 | 1.60 | 0.50% | 464,632 |
| Feb 7, 2025 | 318.20 | 319.00 | 316.60 | 318.40 | 1.50 | 0.47% | 546,392 |
| Feb 6, 2025 | 313.80 | 317.70 | 313.80 | 316.90 | 3.80 | 1.21% | 547,500 |
| Feb 5, 2025 | 311.20 | 313.10 | 310.60 | 313.10 | 0.20 | 0.06% | 377,401 |
| Feb 4, 2025 | 311.40 | 312.90 | 308.90 | 312.90 | 1.00 | 0.32% | 533,230 |
| Feb 3, 2025 | 310.50 | 313.40 | 309.70 | 311.90 | -2.50 | -0.80% | 643,308 |
| Jan 31, 2025 | 316.50 | 316.50 | 313.00 | 314.40 | -1.20 | -0.38% | 517,316 |
| Jan 30, 2025 | 315.30 | 315.90 | 314.10 | 315.60 | 1.40 | 0.45% | 401,781 |
| Jan 29, 2025 | 315.30 | 315.80 | 313.10 | 314.20 | -0.80 | -0.25% | 503,834 |
| Jan 28, 2025 | 311.30 | 316.30 | 309.50 | 315.00 | 2.00 | 0.64% | 535,256 |
| Jan 27, 2025 | 310.20 | 313.80 | 308.60 | 313.00 | 4.10 | 1.33% | 701,165 |
| Jan 24, 2025 | 310.70 | 311.00 | 308.20 | 308.90 | -1.90 | -0.61% | 595,869 |
| Jan 23, 2025 | 308.30 | 310.80 | 306.30 | 310.80 | 4.30 | 1.40% | 610,755 |
| Jan 22, 2025 | 304.70 | 308.60 | 304.40 | 306.50 | 2.00 | 0.66% | 570,131 |
| Jan 21, 2025 | 305.90 | 306.90 | 303.40 | 304.50 | -1.60 | -0.52% | 482,116 |
| Jan 20, 2025 | 305.40 | 307.10 | 305.20 | 306.10 | 0.30 | 0.10% | 488,205 |
| Jan 17, 2025 | 304.00 | 307.00 | 303.70 | 305.80 | 2.20 | 0.72% | 867,213 |
| Jan 16, 2025 | 302.00 | 303.60 | 299.90 | 303.60 | 2.30 | 0.76% | 650,194 |
| Jan 15, 2025 | 296.90 | 301.90 | 296.20 | 301.30 | 5.70 | 1.93% | 850,204 |
| Jan 14, 2025 | 295.40 | 295.60 | 294.10 | 295.60 | 1.70 | 0.58% | 462,194 |
| Jan 13, 2025 | 295.40 | 295.60 | 291.90 | 293.90 | -2.10 | -0.71% | 642,593 |
| Jan 10, 2025 | 299.30 | 299.90 | 295.80 | 296.00 | -4.50 | -1.50% | 620,826 |
| Jan 9, 2025 | 300.10 | 301.10 | 298.40 | 300.50 | -1.10 | -0.36% | 466,510 |
| Jan 8, 2025 | 299.90 | 302.90 | 299.10 | 301.60 | 1.30 | 0.43% | 500,598 |
| Jan 7, 2025 | 297.70 | 301.10 | 294.50 | 300.30 | 1.30 | 0.43% | 694,126 |
| Jan 6, 2025 | 298.00 | 299.00 | 294.00 | 299.00 | 2.10 | 0.71% | 670,627 |
| Jan 3, 2025 | 297.20 | 298.80 | 296.30 | 296.90 | 0.10 | 0.03% | 510,116 |
| Jan 2, 2025 | 297.10 | 298.30 | 293.90 | 296.80 | 0.90 | 0.30% | 590,008 |
| Dec 30, 2024 | 294.40 | 296.80 | 293.60 | 295.90 | 0.80 | 0.27% | 369,274 |
| Dec 27, 2024 | 293.60 | 295.10 | 291.20 | 295.10 | 0.90 | 0.31% | 550,402 |
| Dec 23, 2024 | 294.20 | 295.10 | 293.30 | 294.20 | -0.40 | -0.14% | 446,106 |