Allianz SE (ALV.DE)
XETRA: ALV.DE
· Real-Time Price · USD
348.20
0.90 (0.26%)
At close: Apr 17, 2025, 5:29 PM
ALV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 348.00 | 348.90 | 344.70 | 348.20 | n/a | 0.26% | 807,871 |
| Apr 16, 2025 | 342.60 | 347.30 | 341.00 | 347.30 | n/a | 1.25% | 798,855 |
| Apr 15, 2025 | 338.80 | 343.60 | 337.70 | 343.00 | n/a | 1.57% | 819,400 |
| Apr 14, 2025 | 334.60 | 338.30 | 332.60 | 337.70 | n/a | 2.96% | 862,046 |
| Apr 11, 2025 | 333.10 | 333.90 | 324.40 | 328.00 | n/a | -0.30% | 1,340,012 |
| Apr 10, 2025 | 335.00 | 337.10 | 328.80 | 329.00 | n/a | 4.38% | 2,026,826 |
| Apr 9, 2025 | 317.30 | 321.00 | 308.80 | 315.20 | n/a | -3.05% | 2,410,610 |
| Apr 8, 2025 | 322.50 | 329.70 | 319.30 | 325.10 | n/a | 2.88% | 2,246,107 |
| Apr 7, 2025 | 299.10 | 330.20 | 286.60 | 316.00 | n/a | -4.93% | 3,809,452 |
| Apr 4, 2025 | 351.70 | 352.70 | 323.40 | 332.40 | n/a | -6.05% | 2,848,806 |
| Apr 3, 2025 | 352.00 | 356.60 | 350.30 | 353.80 | n/a | -0.98% | 1,136,074 |
| Apr 2, 2025 | 356.00 | 357.80 | 354.00 | 357.30 | n/a | 0.08% | 814,355 |
| Apr 1, 2025 | 351.30 | 357.10 | 350.60 | 357.00 | n/a | 1.39% | 812,189 |
| Mar 31, 2025 | 353.20 | 354.20 | 349.30 | 352.10 | n/a | -0.90% | 1,033,197 |
| Mar 28, 2025 | 356.50 | 357.70 | 354.00 | 355.30 | n/a | -0.56% | 787,787 |
| Mar 27, 2025 | 353.20 | 358.10 | 351.90 | 357.30 | n/a | 0.59% | 656,407 |
| Mar 26, 2025 | 357.40 | 358.10 | 354.50 | 355.20 | n/a | -0.28% | 710,085 |
| Mar 25, 2025 | 353.00 | 357.80 | 352.90 | 356.20 | n/a | 1.25% | 736,587 |
| Mar 24, 2025 | 354.30 | 357.10 | 351.80 | 351.80 | n/a | 0.11% | 576,625 |
| Mar 21, 2025 | 351.80 | 353.70 | 349.40 | 351.40 | n/a | -0.65% | 2,103,132 |