Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,862.06 -53.52 (-0.08%) CMC Crypto 200
1,367.64 -6.21 (-0.45%)
Allianz SE (ALIZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:10PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 290.00 | 294.74 | 290.00 | 294.74 | 294.74 | 100 |
| 16 May 2024 | 286.48 | 286.48 | 286.48 | 286.48 | 286.48 | 200 |
| 15 May 2024 | 290.66 | 290.66 | 280.85 | 280.85 | 280.85 | 100 |
| 14 May 2024 | 286.00 | 293.26 | 286.00 | 293.26 | 293.26 | 100 |
| 13 May 2024 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | - |
| 10 May 2024 | 284.25 | 286.00 | 283.90 | 284.04 | 284.04 | 500 |
| 09 May 2024 | 283.18 | 288.92 | 283.18 | 288.92 | 288.92 | 100 |
| 09 May 2024 | 14.838 Dividend | |||||
| 08 May 2024 | 296.95 | 296.95 | 292.40 | 294.70 | 279.86 | 200 |
| 07 May 2024 | 289.11 | 296.93 | 288.33 | 296.93 | 281.98 | 600 |
| 06 May 2024 | 288.74 | 292.71 | 288.74 | 292.71 | 277.97 | 100 |
| 03 May 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 267.99 | 100 |
| 02 May 2024 | 286.64 | 286.64 | 286.64 | 286.64 | 272.21 | 300 |
| 01 May 2024 | 286.42 | 286.42 | 286.42 | 286.42 | 272.00 | 100 |
| 30 Apr 2024 | 285.07 | 286.40 | 285.07 | 286.40 | 271.98 | 100 |
| 29 Apr 2024 | 285.97 | 291.35 | 285.97 | 291.35 | 276.68 | 100 |
| 26 Apr 2024 | 286.35 | 294.70 | 286.35 | 294.70 | 279.86 | 100 |
| 25 Apr 2024 | 290.50 | 291.30 | 279.71 | 291.30 | 276.63 | 100 |
| 24 Apr 2024 | 295.25 | 295.25 | 288.04 | 294.82 | 279.98 | 100 |
| 23 Apr 2024 | 282.25 | 295.73 | 282.25 | 295.73 | 280.84 | 1,300 |
| 22 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | - |
| 19 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | 1,400 |
| 18 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | - |
| 17 Apr 2024 | 277.25 | 279.75 | 277.25 | 277.50 | 263.53 | 100 |
| 16 Apr 2024 | 277.32 | 277.32 | 272.50 | 277.00 | 263.05 | 100 |
| 15 Apr 2024 | 281.55 | 283.20 | 277.32 | 277.32 | 263.36 | 300 |
| 12 Apr 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 265.90 | 100 |
| 11 Apr 2024 | 280.00 | 280.00 | 279.00 | 279.13 | 265.08 | 400 |
| 10 Apr 2024 | 284.25 | 284.25 | 282.00 | 282.00 | 267.80 | 400 |
| 09 Apr 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 271.47 | 100 |
| 08 Apr 2024 | 288.35 | 292.13 | 286.50 | 286.50 | 272.07 | 200 |
| 05 Apr 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 271.55 | 100 |
| 04 Apr 2024 | 295.05 | 295.05 | 295.00 | 295.00 | 280.15 | 1,500 |
| 03 Apr 2024 | 297.50 | 297.50 | 295.00 | 295.05 | 280.19 | 300 |
| 02 Apr 2024 | 292.82 | 292.82 | 292.82 | 292.82 | 278.08 | 100 |
| 01 Apr 2024 | 291.50 | 295.75 | 291.50 | 291.50 | 276.82 | 200 |
| 28 Mar 2024 | 300.00 | 300.00 | 297.54 | 297.54 | 282.56 | 800 |
| 27 Mar 2024 | 300.25 | 302.50 | 300.25 | 302.50 | 287.27 | 1,400 |
| 26 Mar 2024 | 299.44 | 299.44 | 299.44 | 299.44 | 284.36 | 100 |
| 25 Mar 2024 | 296.77 | 296.77 | 293.24 | 296.50 | 281.57 | 100 |
| 22 Mar 2024 | 296.80 | 296.80 | 288.76 | 288.76 | 274.22 | 200 |
| 21 Mar 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 281.81 | 100 |
| 20 Mar 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 277.77 | - |
| 19 Mar 2024 | 292.70 | 294.75 | 291.39 | 292.50 | 277.77 | 500 |
| 18 Mar 2024 | 292.30 | 292.30 | 287.16 | 291.30 | 276.63 | 100 |
| 15 Mar 2024 | 291.46 | 295.00 | 291.46 | 295.00 | 280.15 | 100 |
| 14 Mar 2024 | 288.00 | 288.45 | 286.60 | 288.45 | 273.93 | 100 |
| 13 Mar 2024 | 293.65 | 294.00 | 288.06 | 293.50 | 278.72 | 900 |
| 12 Mar 2024 | 288.00 | 288.25 | 285.21 | 288.25 | 273.74 | 200 |
| 11 Mar 2024 | 281.05 | 284.18 | 281.05 | 283.00 | 268.75 | 400 |
| 08 Mar 2024 | 282.50 | 282.98 | 281.75 | 282.98 | 268.73 | 2,400 |
| 07 Mar 2024 | 279.00 | 282.50 | 278.00 | 282.50 | 268.28 | 500 |
| 06 Mar 2024 | 277.00 | 279.00 | 275.64 | 279.00 | 264.95 | 100 |
| 05 Mar 2024 | 275.00 | 275.00 | 274.50 | 274.50 | 260.68 | 100 |
| 04 Mar 2024 | 268.08 | 270.50 | 268.08 | 270.50 | 256.88 | 100 |
| 01 Mar 2024 | 280.85 | 280.85 | 272.25 | 272.25 | 258.54 | 100 |
| 29 Feb 2024 | 270.00 | 275.04 | 270.00 | 272.00 | 258.30 | 300 |
| 28 Feb 2024 | 266.91 | 269.25 | 266.91 | 269.00 | 255.46 | 100 |
| 27 Feb 2024 | 270.50 | 270.50 | 265.13 | 268.00 | 254.51 | 400 |
| 26 Feb 2024 | 266.50 | 266.50 | 263.00 | 263.00 | 249.76 | 500 |
| 23 Feb 2024 | 270.20 | 270.20 | 263.50 | 266.10 | 252.70 | 300 |
| 22 Feb 2024 | 274.85 | 275.25 | 272.50 | 272.50 | 258.78 | 300 |
| 21 Feb 2024 | 271.18 | 271.18 | 267.50 | 267.50 | 254.03 | 600 |
| 20 Feb 2024 | 269.75 | 274.00 | 266.50 | 266.50 | 253.08 | 200 |
| 16 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 248.81 | 100 |
| 15 Feb 2024 | 262.36 | 264.66 | 262.36 | 263.92 | 250.63 | 100 |
| 14 Feb 2024 | 263.10 | 263.10 | 259.74 | 259.75 | 246.67 | 400 |
| 13 Feb 2024 | 261.75 | 267.00 | 261.75 | 267.00 | 253.56 | 100 |
| 12 Feb 2024 | 260.11 | 260.11 | 260.11 | 260.11 | 247.01 | 100 |
| 09 Feb 2024 | 261.48 | 261.48 | 261.48 | 261.48 | 248.31 | 1,000 |
| 08 Feb 2024 | 263.00 | 267.00 | 261.48 | 261.48 | 248.31 | 100 |
| 07 Feb 2024 | 264.50 | 264.50 | 260.50 | 260.50 | 247.38 | 100 |
| 06 Feb 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 256.88 | 100 |
| 05 Feb 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 247.62 | 100 |
| 02 Feb 2024 | 265.00 | 265.00 | 260.50 | 260.50 | 247.38 | 100 |
| 01 Feb 2024 | 266.00 | 266.00 | 262.00 | 262.08 | 248.88 | 100 |
| 31 Jan 2024 | 270.00 | 272.38 | 262.50 | 262.50 | 249.28 | 500 |
| 30 Jan 2024 | 266.45 | 269.90 | 264.02 | 264.50 | 251.18 | 600 |
| 29 Jan 2024 | 268.40 | 271.50 | 267.25 | 271.50 | 257.83 | 100 |
| 26 Jan 2024 | 266.50 | 273.42 | 266.50 | 267.98 | 254.49 | 100 |
| 25 Jan 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 252.61 | 100 |
| 24 Jan 2024 | 270.19 | 270.19 | 270.19 | 270.19 | 256.59 | 100 |
| 23 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 256.41 | 100 |
| 22 Jan 2024 | 271.00 | 271.00 | 269.30 | 269.30 | 255.74 | 100 |
| 19 Jan 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 256.41 | 100 |
| 18 Jan 2024 | 262.08 | 270.00 | 262.00 | 266.00 | 252.61 | 1,100 |
| 17 Jan 2024 | 265.25 | 265.25 | 261.50 | 261.50 | 248.33 | 1,000 |
| 16 Jan 2024 | 267.42 | 267.42 | 266.75 | 266.75 | 253.32 | 100 |
| 12 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 254.98 | 100 |
| 11 Jan 2024 | 265.00 | 265.00 | 258.04 | 258.04 | 245.05 | 100 |
| 10 Jan 2024 | 261.80 | 265.75 | 261.50 | 261.50 | 248.33 | 500 |
| 09 Jan 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 252.18 | - |
| 08 Jan 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 252.18 | - |
| 05 Jan 2024 | 268.30 | 268.30 | 265.55 | 265.55 | 252.18 | 900 |
| 04 Jan 2024 | 267.75 | 268.00 | 267.75 | 268.00 | 254.51 | 100 |
| 03 Jan 2024 | 262.00 | 264.50 | 262.00 | 264.50 | 251.18 | 100 |
| 02 Jan 2024 | 266.00 | 267.50 | 264.05 | 264.05 | 250.76 | 100 |
| 29 Dec 2023 | 265.20 | 265.20 | 265.20 | 265.20 | 251.85 | 100 |
| 28 Dec 2023 | 267.00 | 267.00 | 265.83 | 265.83 | 252.45 | 900 |
| 27 Dec 2023 | 267.75 | 267.75 | 264.50 | 264.50 | 251.18 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.