Singapore markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
263.20+1.20 (+0.46%)
At close: 05:37PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024260.20263.50259.80263.20263.20871,643
18 Apr 2024261.80262.90260.30262.00262.00946,439
17 Apr 2024259.00263.90258.90261.40261.40705,793
16 Apr 2024259.30261.80258.60259.00259.00808,028
15 Apr 2024263.90265.50262.90264.00264.00615,631
12 Apr 2024262.80264.60261.10262.00262.00790,540
11 Apr 2024263.10264.20259.10261.00261.00901,651
10 Apr 2024265.00265.60261.30263.40263.40707,709
09 Apr 2024268.10268.40263.60264.00264.00786,837
08 Apr 2024266.80269.80266.20268.50268.50766,929
05 Apr 2024270.00270.20267.10268.80268.80930,874
04 Apr 2024274.10275.20272.20272.40272.40690,551
03 Apr 2024274.50276.60273.90274.40274.40782,102
02 Apr 2024278.20280.00272.20273.90273.901,013,176
28 Mar 2024277.00278.10276.45277.80277.80919,173
27 Mar 2024276.85278.50276.35277.45277.45722,673
26 Mar 2024275.65278.15275.50277.00277.00668,408
25 Mar 2024272.00276.15271.85275.20275.20691,498
22 Mar 2024273.25273.95271.45271.85271.85696,702
21 Mar 2024272.00273.75270.20272.90272.90787,942
20 Mar 2024271.00271.20269.50271.00271.00529,054
19 Mar 2024266.30271.30265.70271.05271.05739,955
18 Mar 2024265.60266.65264.95266.20266.20507,039
15 Mar 2024265.00267.75263.65266.65266.652,456,814
14 Mar 2024266.00266.00262.65264.60264.60860,302
13 Mar 2024263.85266.35263.40265.45265.45834,146
12 Mar 2024261.05264.05259.85263.85263.85815,451
11 Mar 2024257.90260.25256.60260.25260.25705,767
08 Mar 2024257.15259.25256.65258.80258.80710,060
07 Mar 2024254.50256.45254.40256.30256.30661,843
06 Mar 2024254.30255.60253.65254.60254.60857,297
05 Mar 2024252.25254.45251.20254.45254.45511,677
04 Mar 2024252.00252.50250.95252.00252.00468,562
01 Mar 2024254.55254.95251.10251.80251.80992,607
29 Feb 2024248.85253.85248.85253.85253.852,181,442
28 Feb 2024249.05249.85248.05248.55248.55573,412
27 Feb 2024245.70248.00244.15248.00248.00731,814
26 Feb 2024247.40248.95245.45245.65245.65931,605
23 Feb 2024253.00253.00245.45246.50246.502,330,768
22 Feb 2024252.60256.05252.50255.10255.101,136,054
21 Feb 2024249.85251.90248.75250.70250.70515,311
20 Feb 2024248.30249.65247.80249.40249.40491,334
19 Feb 2024247.20248.95246.95248.65248.65456,255
16 Feb 2024246.55249.50246.50247.10247.10958,675
15 Feb 2024244.45246.75243.80246.00246.00640,225
14 Feb 2024245.45246.50244.55244.60244.60680,605
13 Feb 2024245.35247.50245.15245.70245.70482,274
12 Feb 2024243.60246.25242.30246.25246.25481,300
09 Feb 2024243.90244.25241.15243.00243.00603,371
08 Feb 2024246.85246.85243.80243.85243.85606,232
07 Feb 2024247.65248.40245.10245.25245.25587,037
06 Feb 2024246.30248.10245.70248.10248.10528,490
05 Feb 2024245.55246.60244.15245.40245.40572,529
02 Feb 2024247.05247.10243.75245.90245.90596,590
01 Feb 2024247.20247.85244.45245.25245.25619,193
31 Jan 2024249.00250.25247.05247.80247.80870,622
30 Jan 2024246.60248.15246.30247.60247.60510,527
29 Jan 2024248.10248.55245.55246.55246.55648,064
26 Jan 2024247.10248.55246.65248.10248.10746,526
25 Jan 2024249.10249.10245.25246.85246.85570,924
24 Jan 2024243.55248.50243.20248.50248.50668,929
23 Jan 2024250.00250.40244.70245.40245.40704,008
22 Jan 2024249.30249.85247.40249.85249.85606,212
19 Jan 2024245.05249.75244.85247.15247.15996,582
18 Jan 2024244.20245.55242.70245.35245.351,324,377
17 Jan 2024242.45244.85241.40244.85244.85775,397
16 Jan 2024242.20242.75240.10242.65242.65478,421
15 Jan 2024242.75242.80241.00241.80241.80349,281
12 Jan 2024240.80242.80240.60241.70241.70472,896
11 Jan 2024243.60244.05239.20239.65239.65585,807
10 Jan 2024243.50244.00242.05242.20242.20496,057
09 Jan 2024244.95245.10242.05243.55243.55586,032
08 Jan 2024243.85244.95242.10244.55244.55437,610
05 Jan 2024244.05245.00241.95243.90243.90634,842
04 Jan 2024243.10245.50243.05245.50245.50545,050
03 Jan 2024246.50247.25241.80242.55242.55686,416
02 Jan 2024242.90246.65242.70244.95244.95778,095
29 Dec 2023240.95242.50240.95241.95241.95301,410
28 Dec 2023242.15242.70240.55240.65240.65404,269
27 Dec 2023242.25242.55240.95241.70241.70399,622
22 Dec 2023242.00242.95241.85242.60242.60448,184
21 Dec 2023242.50243.25241.20241.65241.65500,970
20 Dec 2023242.95243.50241.80242.25242.25612,649
19 Dec 2023241.05243.30239.95242.50242.50765,045
18 Dec 2023240.20242.00240.20240.70240.70588,488
15 Dec 2023240.00242.80239.35240.20240.201,955,155
14 Dec 2023243.70244.55237.95239.00239.001,685,390
13 Dec 2023245.60246.05244.75244.95244.95767,675
12 Dec 2023244.60246.25243.70245.50245.50810,837
11 Dec 2023243.95245.45243.15245.40245.40949,037
08 Dec 2023242.90243.80241.40243.80243.80955,990
07 Dec 2023240.95243.25240.00242.15242.15849,431
06 Dec 2023239.20242.10239.10240.95240.95975,094
05 Dec 2023235.15238.75235.15238.75238.75858,385
04 Dec 2023234.60235.30233.60235.10235.10485,427
01 Dec 2023232.00235.65231.75235.25235.25973,308
30 Nov 2023231.90231.90230.00230.60230.60975,429
29 Nov 2023229.85231.55228.70231.00231.00652,810
28 Nov 2023229.80231.50228.80230.55230.55499,222
27 Nov 2023232.95232.95230.40230.50230.50615,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...