Singapore Markets close in 2 hrs
Straits Times Index
3,256.28 +17.25 (+0.53%) Nikkei
27,518.25 +41.38 (+0.15%) Hang Seng
19,762.39 +194.70 (+1.00%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
27,068.58 -731.15 (-2.63%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Allianz SE (ALV.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 207.95 | 208.85 | 204.95 | 205.60 | 205.60 | 925,804 |
| 24 Mar 2023 | 206.80 | 207.15 | 201.10 | 205.15 | 205.15 | 1,208,889 |
| 23 Mar 2023 | 207.85 | 208.25 | 205.35 | 206.80 | 206.80 | 920,827 |
| 22 Mar 2023 | 208.40 | 210.55 | 207.65 | 208.10 | 208.10 | 933,652 |
| 21 Mar 2023 | 205.05 | 209.10 | 204.20 | 208.30 | 208.30 | 1,269,560 |
| 20 Mar 2023 | 197.20 | 203.60 | 192.48 | 202.40 | 202.40 | 1,993,817 |
| 17 Mar 2023 | 206.05 | 208.20 | 200.05 | 200.05 | 200.05 | 3,253,455 |
| 16 Mar 2023 | 208.10 | 208.80 | 200.00 | 205.10 | 205.10 | 1,846,413 |
| 15 Mar 2023 | 212.55 | 213.00 | 203.05 | 204.10 | 204.10 | 2,380,466 |
| 14 Mar 2023 | 210.95 | 214.50 | 210.05 | 213.20 | 213.20 | 1,438,271 |
| 13 Mar 2023 | 220.20 | 220.20 | 207.30 | 210.85 | 210.85 | 2,559,151 |
| 10 Mar 2023 | 219.70 | 220.40 | 217.70 | 220.25 | 220.25 | 1,844,925 |
| 09 Mar 2023 | 222.60 | 223.90 | 222.10 | 222.70 | 222.70 | 1,091,237 |
| 08 Mar 2023 | 221.25 | 223.05 | 220.70 | 222.40 | 222.40 | 962,896 |
| 07 Mar 2023 | 223.10 | 223.25 | 221.45 | 221.45 | 221.45 | 762,402 |
| 06 Mar 2023 | 221.95 | 223.65 | 221.65 | 223.10 | 223.10 | 813,076 |
| 03 Mar 2023 | 220.80 | 221.80 | 220.20 | 221.35 | 221.35 | 867,566 |
| 02 Mar 2023 | 221.30 | 221.75 | 219.50 | 221.00 | 221.00 | 816,459 |
| 01 Mar 2023 | 223.05 | 224.35 | 220.65 | 221.30 | 221.30 | 1,209,852 |
| 28 Feb 2023 | 218.60 | 223.05 | 218.40 | 222.15 | 222.15 | 1,972,905 |
| 27 Feb 2023 | 216.75 | 220.15 | 216.45 | 219.05 | 219.05 | 1,086,435 |
| 24 Feb 2023 | 218.25 | 219.45 | 215.20 | 215.20 | 215.20 | 2,405,874 |
| 23 Feb 2023 | 217.25 | 219.15 | 216.50 | 217.75 | 217.75 | 813,311 |
| 22 Feb 2023 | 216.55 | 217.00 | 214.25 | 217.00 | 217.00 | 1,020,524 |
| 21 Feb 2023 | 217.75 | 218.25 | 215.90 | 217.40 | 217.40 | 831,286 |
| 20 Feb 2023 | 218.90 | 219.80 | 216.65 | 218.35 | 218.35 | 796,616 |
| 17 Feb 2023 | 219.60 | 219.70 | 213.10 | 216.95 | 216.95 | 2,587,672 |
| 16 Feb 2023 | 220.35 | 221.55 | 219.70 | 221.05 | 221.05 | 874,337 |
| 15 Feb 2023 | 219.95 | 220.35 | 218.95 | 219.85 | 219.85 | 750,997 |
| 14 Feb 2023 | 220.90 | 221.50 | 220.15 | 220.15 | 220.15 | 883,009 |
| 13 Feb 2023 | 220.30 | 221.05 | 219.80 | 219.80 | 219.80 | 554,298 |
| 10 Feb 2023 | 221.70 | 221.75 | 218.85 | 219.90 | 219.90 | 946,255 |
| 09 Feb 2023 | 221.15 | 224.25 | 221.15 | 222.00 | 222.00 | 1,370,423 |
| 08 Feb 2023 | 221.25 | 221.85 | 219.90 | 220.75 | 220.75 | 815,994 |
| 07 Feb 2023 | 220.00 | 220.00 | 218.75 | 219.40 | 219.40 | 798,192 |
| 06 Feb 2023 | 220.30 | 220.60 | 218.30 | 219.30 | 219.30 | 854,768 |
| 03 Feb 2023 | 220.50 | 220.90 | 219.60 | 220.75 | 220.75 | 919,007 |
| 02 Feb 2023 | 220.95 | 223.00 | 220.50 | 221.70 | 221.70 | 1,109,547 |
| 01 Feb 2023 | 219.40 | 221.05 | 218.75 | 221.00 | 221.00 | 914,701 |
| 31 Jan 2023 | 221.55 | 221.60 | 218.50 | 219.20 | 219.20 | 959,032 |
| 30 Jan 2023 | 221.20 | 221.65 | 218.85 | 221.35 | 221.35 | 933,703 |
| 27 Jan 2023 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 26 Jan 2023 | 222.25 | 222.70 | 221.35 | 221.60 | 221.60 | 867,024 |
| 25 Jan 2023 | 221.25 | 221.95 | 219.95 | 221.70 | 221.70 | 685,940 |
| 24 Jan 2023 | 220.50 | 221.15 | 220.15 | 220.70 | 220.70 | 737,719 |
| 23 Jan 2023 | 220.90 | 221.85 | 218.80 | 220.10 | 220.10 | 713,294 |
| 20 Jan 2023 | 218.90 | 220.60 | 217.90 | 220.40 | 220.40 | 1,283,882 |
| 19 Jan 2023 | 217.10 | 219.00 | 217.00 | 217.10 | 217.10 | 1,044,193 |
| 18 Jan 2023 | 219.05 | 219.55 | 218.20 | 219.10 | 219.10 | 736,325 |
| 17 Jan 2023 | 219.50 | 219.60 | 217.95 | 219.00 | 219.00 | 806,713 |
| 16 Jan 2023 | 218.45 | 220.10 | 218.15 | 219.00 | 219.00 | 937,047 |
| 13 Jan 2023 | 217.75 | 219.30 | 216.85 | 217.75 | 217.75 | 1,076,232 |
| 12 Jan 2023 | 216.30 | 218.15 | 215.20 | 217.70 | 217.70 | 1,016,058 |
| 11 Jan 2023 | 217.10 | 217.10 | 214.20 | 215.40 | 215.40 | 922,664 |
| 10 Jan 2023 | 213.70 | 216.30 | 213.60 | 216.30 | 216.30 | 837,089 |
| 09 Jan 2023 | 213.05 | 215.15 | 212.80 | 213.65 | 213.65 | 1,123,011 |
| 06 Jan 2023 | 210.00 | 211.80 | 209.10 | 211.80 | 211.80 | 829,185 |
| 05 Jan 2023 | 210.80 | 211.05 | 208.75 | 209.55 | 209.55 | 753,061 |
| 04 Jan 2023 | 205.60 | 211.65 | 205.55 | 211.50 | 211.50 | 1,561,576 |
| 03 Jan 2023 | 202.35 | 205.95 | 202.30 | 205.20 | 205.20 | 747,880 |
| 02 Jan 2023 | 201.50 | 203.20 | 200.70 | 203.05 | 203.05 | 513,902 |
| 30 Dec 2022 | 202.05 | 202.65 | 200.90 | 200.90 | 200.90 | 406,135 |
| 29 Dec 2022 | 200.85 | 203.70 | 200.70 | 203.70 | 203.70 | 430,226 |
| 28 Dec 2022 | 203.60 | 203.75 | 202.15 | 202.15 | 202.15 | 359,995 |
| 27 Dec 2022 | 203.80 | 203.80 | 202.50 | 203.05 | 203.05 | 309,934 |
| 23 Dec 2022 | 203.10 | 203.20 | 201.45 | 202.20 | 202.20 | 338,205 |
| 22 Dec 2022 | 204.00 | 205.40 | 201.95 | 202.55 | 202.55 | 558,340 |
| 21 Dec 2022 | 200.20 | 204.00 | 199.70 | 203.70 | 203.70 | 634,649 |
| 20 Dec 2022 | 198.56 | 201.50 | 198.00 | 200.00 | 200.00 | 586,654 |
| 19 Dec 2022 | 198.36 | 200.05 | 198.12 | 199.32 | 199.32 | 688,093 |
| 16 Dec 2022 | 199.00 | 199.78 | 197.30 | 197.86 | 197.86 | 2,387,673 |
| 15 Dec 2022 | 203.00 | 203.80 | 198.48 | 198.86 | 198.86 | 1,594,215 |
| 14 Dec 2022 | 205.20 | 205.20 | 203.25 | 204.00 | 204.00 | 969,573 |
| 13 Dec 2022 | 203.95 | 206.35 | 202.90 | 205.45 | 205.45 | 1,076,314 |
| 12 Dec 2022 | 204.10 | 204.30 | 202.90 | 202.90 | 202.90 | 733,893 |
| 09 Dec 2022 | 204.30 | 205.05 | 202.55 | 204.70 | 204.70 | 865,589 |
| 08 Dec 2022 | 203.80 | 204.80 | 203.30 | 203.65 | 203.65 | 793,668 |
| 07 Dec 2022 | 203.55 | 204.95 | 202.85 | 203.65 | 203.65 | 1,213,896 |
| 06 Dec 2022 | 202.95 | 205.20 | 202.65 | 203.40 | 203.40 | 1,030,150 |
| 05 Dec 2022 | 202.00 | 204.20 | 201.75 | 203.00 | 203.00 | 651,682 |
| 02 Dec 2022 | 203.10 | 203.50 | 200.70 | 202.65 | 202.65 | 1,114,498 |
| 01 Dec 2022 | 204.70 | 205.20 | 202.15 | 203.75 | 203.75 | 899,019 |
| 30 Nov 2022 | 206.45 | 206.85 | 203.10 | 204.35 | 204.35 | 1,864,095 |
| 29 Nov 2022 | 204.00 | 206.60 | 203.95 | 205.60 | 205.60 | 1,085,146 |
| 28 Nov 2022 | 204.60 | 205.35 | 202.90 | 203.80 | 203.80 | 970,797 |
| 25 Nov 2022 | 205.60 | 205.75 | 203.85 | 205.35 | 205.35 | 866,998 |
| 24 Nov 2022 | 205.05 | 206.55 | 204.90 | 204.95 | 204.95 | 788,197 |
| 23 Nov 2022 | 205.30 | 205.75 | 204.10 | 204.35 | 204.35 | 636,122 |
| 22 Nov 2022 | 204.05 | 205.70 | 203.35 | 204.75 | 204.75 | 747,912 |
| 21 Nov 2022 | 203.35 | 203.90 | 202.60 | 203.50 | 203.50 | 622,826 |
| 18 Nov 2022 | 202.95 | 204.95 | 202.60 | 203.95 | 203.95 | 1,444,425 |
| 17 Nov 2022 | 203.00 | 203.75 | 198.92 | 201.65 | 201.65 | 904,601 |
| 16 Nov 2022 | 200.40 | 203.10 | 200.10 | 202.25 | 202.25 | 1,015,861 |
| 15 Nov 2022 | 202.70 | 203.40 | 199.02 | 200.15 | 200.15 | 1,345,312 |
| 14 Nov 2022 | 202.00 | 204.10 | 199.86 | 202.00 | 202.00 | 1,222,427 |
| 11 Nov 2022 | 200.00 | 201.45 | 198.42 | 200.65 | 200.65 | 1,570,501 |
| 10 Nov 2022 | 189.00 | 200.05 | 189.00 | 200.05 | 200.05 | 2,376,587 |
| 09 Nov 2022 | 189.48 | 189.48 | 187.70 | 188.92 | 188.92 | 696,967 |
| 08 Nov 2022 | 186.80 | 188.56 | 186.58 | 188.36 | 188.36 | 642,612 |
| 07 Nov 2022 | 187.28 | 191.14 | 187.10 | 187.34 | 187.34 | 985,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
