Singapore markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
259.40-3.20 (-1.22%)
At close: 05:35PM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024261.90262.20259.40259.40259.40758,150
18 Jul 2024265.30265.40262.60262.60262.60382,696
17 Jul 2024262.30264.20261.10263.00263.00385,353
16 Jul 2024263.80264.10262.20263.20263.20347,458
15 Jul 2024266.40267.10264.80265.20265.20336,776
12 Jul 2024264.90267.00263.90266.70266.70627,597
11 Jul 2024262.90264.20262.50264.10264.10379,778
10 Jul 2024260.60262.30260.00262.30262.30445,175
09 Jul 2024262.20262.60259.30259.90259.90424,935
08 Jul 2024261.00263.20260.70262.20262.20474,058
05 Jul 2024261.50262.80259.20260.90260.90414,259
04 Jul 2024260.00261.90260.00261.60261.60308,639
03 Jul 2024258.90260.00257.50260.00260.00471,317
02 Jul 2024261.80261.80256.40258.70258.70744,513
01 Jul 2024262.40263.50260.40262.50262.50577,451
28 Jun 2024261.00262.30258.40259.50259.50720,359
27 Jun 2024259.80260.90258.50259.40259.40696,249
26 Jun 2024260.50260.90257.40259.10259.10902,868
25 Jun 2024261.70262.20260.10260.20260.20511,035
24 Jun 2024260.20261.50258.40261.50261.50538,345
21 Jun 2024260.30261.30258.00259.60259.601,420,980
20 Jun 2024259.00260.40258.10260.00260.00723,433
19 Jun 2024258.90259.00256.80258.10258.10495,485
18 Jun 2024257.60257.60255.80257.00257.00596,450
17 Jun 2024254.00255.80253.20255.60255.60558,987
14 Jun 2024256.90258.10251.80253.40253.401,210,725
13 Jun 2024260.20260.80256.30256.30256.30836,448
12 Jun 2024257.00260.40256.90259.70259.70551,598
11 Jun 2024259.50260.70255.30256.10256.10703,815
10 Jun 2024260.60261.10258.60259.40259.40635,984
07 Jun 2024263.70264.40259.90261.50261.50805,154
06 Jun 2024262.30264.50261.40263.90263.90503,335
05 Jun 2024263.30263.90261.00262.80262.80601,020
04 Jun 2024268.40268.90260.10262.00262.001,341,117
03 Jun 2024269.00271.20268.60270.80270.80755,026
31 May 2024266.70268.30266.00268.30268.301,726,345
30 May 2024264.00265.80263.80265.70265.70498,281
29 May 2024265.10265.50262.90263.90263.90654,315
28 May 2024266.40267.30264.40265.90265.90612,999
27 May 2024265.50266.40264.50266.20266.20315,949
24 May 2024261.20265.50260.90264.90264.90595,443
23 May 2024266.70267.20263.70264.00264.00510,475
22 May 2024266.90267.90266.50266.60266.60471,857
21 May 2024267.50267.90265.20267.20267.20655,300
20 May 2024267.80268.40267.10267.80267.80409,540
17 May 2024266.30267.90265.70267.40267.40741,873
16 May 2024264.80268.40263.30266.30266.30985,257
15 May 2024262.80264.40259.60263.30263.301,004,244
14 May 2024265.90265.90263.40265.40265.40801,677
13 May 2024265.20266.80264.70266.10266.10529,157
10 May 2024265.40267.30264.40265.50265.50938,812
09 May 2024263.80264.30260.60263.30263.30943,893
09 May 202413.8 Dividend
08 May 2024273.40275.40272.90273.60259.74850,666
07 May 2024270.80273.20269.70272.50258.70771,108
06 May 2024265.40269.60265.00269.20255.57695,258
03 May 2024269.60269.70262.70264.20250.82752,057
02 May 2024269.00269.10266.70267.40253.86936,684
30 Apr 2024267.70268.30266.00266.60253.10758,138
29 Apr 2024267.40267.90266.10266.30252.81517,865
26 Apr 2024265.00265.80262.70265.50252.05666,862
25 Apr 2024267.00267.20260.50262.70249.401,095,457
24 Apr 2024269.60270.30265.20266.70253.191,072,335
23 Apr 2024267.70270.50267.10270.50256.80844,070
22 Apr 2024265.80267.90264.40266.70253.19581,150
19 Apr 2024260.20263.50259.80263.20249.87871,643
18 Apr 2024261.80262.90260.30262.00248.73946,439
17 Apr 2024259.00263.90258.90261.40248.16705,793
16 Apr 2024259.30261.80258.60259.00245.88808,028
15 Apr 2024263.90265.50262.90264.00250.63615,631
12 Apr 2024262.80264.60261.10262.00248.73790,540
11 Apr 2024263.10264.20259.10261.00247.78901,651
10 Apr 2024265.00265.60261.30263.40250.06707,709
09 Apr 2024268.10268.40263.60264.00250.63786,837
08 Apr 2024266.80269.80266.20268.50254.90766,929
05 Apr 2024270.00270.20267.10268.80255.19930,874
04 Apr 2024274.10275.20272.20272.40258.61690,551
03 Apr 2024274.50276.60273.90274.40260.50782,102
02 Apr 2024278.20280.00272.20273.90260.031,013,176
28 Mar 2024277.00278.10276.45277.80263.73919,173
27 Mar 2024276.85278.50276.35277.45263.40722,673
26 Mar 2024275.65278.15275.50277.00262.97668,408
25 Mar 2024272.00276.15271.85275.20261.26691,498
22 Mar 2024273.25273.95271.45271.85258.08696,702
21 Mar 2024272.00273.75270.20272.90259.08787,942
20 Mar 2024271.00271.20269.50271.00257.28529,054
19 Mar 2024266.30271.30265.70271.05257.32739,955
18 Mar 2024265.60266.65264.95266.20252.72507,039
15 Mar 2024265.00267.75263.65266.65253.152,456,814
14 Mar 2024266.00266.00262.65264.60251.20860,302
13 Mar 2024263.85266.35263.40265.45252.01834,146
12 Mar 2024261.05264.05259.85263.85250.49815,451
11 Mar 2024257.90260.25256.60260.25247.07705,767
08 Mar 2024257.15259.25256.65258.80245.69710,060
07 Mar 2024254.50256.45254.40256.30243.32661,843
06 Mar 2024254.30255.60253.65254.60241.71857,297
05 Mar 2024252.25254.45251.20254.45241.56511,677
04 Mar 2024252.00252.50250.95252.00239.24468,562
01 Mar 2024254.55254.95251.10251.80239.05992,607
29 Feb 2024248.85253.85248.85253.85240.992,181,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...