Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,968.66 +878.05 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Allianz SE (ALV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 258.50 | 261.70 | 257.70 | 261.10 | 261.10 | 358,175 |
| 25 Jul 2024 | 257.60 | 259.40 | 256.30 | 258.90 | 258.90 | 442,531 |
| 24 Jul 2024 | 260.70 | 260.90 | 259.00 | 259.70 | 259.70 | 521,064 |
| 23 Jul 2024 | 262.90 | 264.10 | 261.00 | 262.60 | 262.60 | 332,136 |
| 22 Jul 2024 | 260.30 | 263.60 | 258.10 | 262.30 | 262.30 | 511,581 |
| 19 Jul 2024 | 261.90 | 262.20 | 259.40 | 259.40 | 259.40 | 758,150 |
| 18 Jul 2024 | 265.30 | 265.40 | 262.60 | 262.60 | 262.60 | 382,696 |
| 17 Jul 2024 | 262.30 | 264.20 | 261.10 | 263.00 | 263.00 | 385,353 |
| 16 Jul 2024 | 263.80 | 264.10 | 262.20 | 263.20 | 263.20 | 347,458 |
| 15 Jul 2024 | 266.40 | 267.10 | 264.80 | 265.20 | 265.20 | 336,776 |
| 12 Jul 2024 | 264.90 | 267.00 | 263.90 | 266.70 | 266.70 | 627,597 |
| 11 Jul 2024 | 262.90 | 264.20 | 262.50 | 264.10 | 264.10 | 379,778 |
| 10 Jul 2024 | 260.60 | 262.30 | 260.00 | 262.30 | 262.30 | 445,175 |
| 09 Jul 2024 | 262.20 | 262.60 | 259.30 | 259.90 | 259.90 | 424,935 |
| 08 Jul 2024 | 261.00 | 263.20 | 260.70 | 262.20 | 262.20 | 474,058 |
| 05 Jul 2024 | 261.50 | 262.80 | 259.20 | 260.90 | 260.90 | 414,259 |
| 04 Jul 2024 | 260.00 | 261.90 | 260.00 | 261.60 | 261.60 | 308,639 |
| 03 Jul 2024 | 258.90 | 260.00 | 257.50 | 260.00 | 260.00 | 471,317 |
| 02 Jul 2024 | 261.80 | 261.80 | 256.40 | 258.70 | 258.70 | 744,513 |
| 01 Jul 2024 | 262.40 | 263.50 | 260.40 | 262.50 | 262.50 | 577,451 |
| 28 Jun 2024 | 261.00 | 262.30 | 258.40 | 259.50 | 259.50 | 720,359 |
| 27 Jun 2024 | 259.80 | 260.90 | 258.50 | 259.40 | 259.40 | 696,249 |
| 26 Jun 2024 | 260.50 | 260.90 | 257.40 | 259.10 | 259.10 | 902,868 |
| 25 Jun 2024 | 261.70 | 262.20 | 260.10 | 260.20 | 260.20 | 511,035 |
| 24 Jun 2024 | 260.20 | 261.50 | 258.40 | 261.50 | 261.50 | 538,345 |
| 21 Jun 2024 | 260.30 | 261.30 | 258.00 | 259.60 | 259.60 | 1,420,980 |
| 20 Jun 2024 | 259.00 | 260.40 | 258.10 | 260.00 | 260.00 | 723,433 |
| 19 Jun 2024 | 258.90 | 259.00 | 256.80 | 258.10 | 258.10 | 495,485 |
| 18 Jun 2024 | 257.60 | 257.60 | 255.80 | 257.00 | 257.00 | 596,450 |
| 17 Jun 2024 | 254.00 | 255.80 | 253.20 | 255.60 | 255.60 | 558,987 |
| 14 Jun 2024 | 256.90 | 258.10 | 251.80 | 253.40 | 253.40 | 1,210,725 |
| 13 Jun 2024 | 260.20 | 260.80 | 256.30 | 256.30 | 256.30 | 836,448 |
| 12 Jun 2024 | 257.00 | 260.40 | 256.90 | 259.70 | 259.70 | 551,598 |
| 11 Jun 2024 | 259.50 | 260.70 | 255.30 | 256.10 | 256.10 | 703,815 |
| 10 Jun 2024 | 260.60 | 261.10 | 258.60 | 259.40 | 259.40 | 635,984 |
| 07 Jun 2024 | 263.70 | 264.40 | 259.90 | 261.50 | 261.50 | 805,154 |
| 06 Jun 2024 | 262.30 | 264.50 | 261.40 | 263.90 | 263.90 | 503,335 |
| 05 Jun 2024 | 263.30 | 263.90 | 261.00 | 262.80 | 262.80 | 601,020 |
| 04 Jun 2024 | 268.40 | 268.90 | 260.10 | 262.00 | 262.00 | 1,341,117 |
| 03 Jun 2024 | 269.00 | 271.20 | 268.60 | 270.80 | 270.80 | 755,026 |
| 31 May 2024 | 266.70 | 268.30 | 266.00 | 268.30 | 268.30 | 1,726,345 |
| 30 May 2024 | 264.00 | 265.80 | 263.80 | 265.70 | 265.70 | 498,281 |
| 29 May 2024 | 265.10 | 265.50 | 262.90 | 263.90 | 263.90 | 654,315 |
| 28 May 2024 | 266.40 | 267.30 | 264.40 | 265.90 | 265.90 | 612,999 |
| 27 May 2024 | 265.50 | 266.40 | 264.50 | 266.20 | 266.20 | 315,949 |
| 24 May 2024 | 261.20 | 265.50 | 260.90 | 264.90 | 264.90 | 595,443 |
| 23 May 2024 | 266.70 | 267.20 | 263.70 | 264.00 | 264.00 | 510,475 |
| 22 May 2024 | 266.90 | 267.90 | 266.50 | 266.60 | 266.60 | 471,857 |
| 21 May 2024 | 267.50 | 267.90 | 265.20 | 267.20 | 267.20 | 655,300 |
| 20 May 2024 | 267.80 | 268.40 | 267.10 | 267.80 | 267.80 | 409,540 |
| 17 May 2024 | 266.30 | 267.90 | 265.70 | 267.40 | 267.40 | 741,873 |
| 16 May 2024 | 264.80 | 268.40 | 263.30 | 266.30 | 266.30 | 985,257 |
| 15 May 2024 | 262.80 | 264.40 | 259.60 | 263.30 | 263.30 | 1,004,244 |
| 14 May 2024 | 265.90 | 265.90 | 263.40 | 265.40 | 265.40 | 801,677 |
| 13 May 2024 | 265.20 | 266.80 | 264.70 | 266.10 | 266.10 | 529,157 |
| 10 May 2024 | 265.40 | 267.30 | 264.40 | 265.50 | 265.50 | 938,812 |
| 09 May 2024 | 263.80 | 264.30 | 260.60 | 263.30 | 263.30 | 943,893 |
| 09 May 2024 | 13.8 Dividend | |||||
| 08 May 2024 | 273.40 | 275.40 | 272.90 | 273.60 | 259.74 | 850,666 |
| 07 May 2024 | 270.80 | 273.20 | 269.70 | 272.50 | 258.70 | 771,108 |
| 06 May 2024 | 265.40 | 269.60 | 265.00 | 269.20 | 255.57 | 695,258 |
| 03 May 2024 | 269.60 | 269.70 | 262.70 | 264.20 | 250.82 | 752,057 |
| 02 May 2024 | 269.00 | 269.10 | 266.70 | 267.40 | 253.86 | 936,684 |
| 30 Apr 2024 | 267.70 | 268.30 | 266.00 | 266.60 | 253.10 | 758,138 |
| 29 Apr 2024 | 267.40 | 267.90 | 266.10 | 266.30 | 252.81 | 517,865 |
| 26 Apr 2024 | 265.00 | 265.80 | 262.70 | 265.50 | 252.05 | 666,862 |
| 25 Apr 2024 | 267.00 | 267.20 | 260.50 | 262.70 | 249.40 | 1,095,457 |
| 24 Apr 2024 | 269.60 | 270.30 | 265.20 | 266.70 | 253.19 | 1,072,335 |
| 23 Apr 2024 | 267.70 | 270.50 | 267.10 | 270.50 | 256.80 | 844,070 |
| 22 Apr 2024 | 265.80 | 267.90 | 264.40 | 266.70 | 253.19 | 581,150 |
| 19 Apr 2024 | 260.20 | 263.50 | 259.80 | 263.20 | 249.87 | 871,643 |
| 18 Apr 2024 | 261.80 | 262.90 | 260.30 | 262.00 | 248.73 | 946,439 |
| 17 Apr 2024 | 259.00 | 263.90 | 258.90 | 261.40 | 248.16 | 705,793 |
| 16 Apr 2024 | 259.30 | 261.80 | 258.60 | 259.00 | 245.88 | 808,028 |
| 15 Apr 2024 | 263.90 | 265.50 | 262.90 | 264.00 | 250.63 | 615,631 |
| 12 Apr 2024 | 262.80 | 264.60 | 261.10 | 262.00 | 248.73 | 790,540 |
| 11 Apr 2024 | 263.10 | 264.20 | 259.10 | 261.00 | 247.78 | 901,651 |
| 10 Apr 2024 | 265.00 | 265.60 | 261.30 | 263.40 | 250.06 | 707,709 |
| 09 Apr 2024 | 268.10 | 268.40 | 263.60 | 264.00 | 250.63 | 786,837 |
| 08 Apr 2024 | 266.80 | 269.80 | 266.20 | 268.50 | 254.90 | 766,929 |
| 05 Apr 2024 | 270.00 | 270.20 | 267.10 | 268.80 | 255.19 | 930,874 |
| 04 Apr 2024 | 274.10 | 275.20 | 272.20 | 272.40 | 258.61 | 690,551 |
| 03 Apr 2024 | 274.50 | 276.60 | 273.90 | 274.40 | 260.50 | 782,102 |
| 02 Apr 2024 | 278.20 | 280.00 | 272.20 | 273.90 | 260.03 | 1,013,176 |
| 28 Mar 2024 | 277.00 | 278.10 | 276.45 | 277.80 | 263.73 | 919,173 |
| 27 Mar 2024 | 276.85 | 278.50 | 276.35 | 277.45 | 263.40 | 722,673 |
| 26 Mar 2024 | 275.65 | 278.15 | 275.50 | 277.00 | 262.97 | 668,408 |
| 25 Mar 2024 | 272.00 | 276.15 | 271.85 | 275.20 | 261.26 | 691,498 |
| 22 Mar 2024 | 273.25 | 273.95 | 271.45 | 271.85 | 258.08 | 696,702 |
| 21 Mar 2024 | 272.00 | 273.75 | 270.20 | 272.90 | 259.08 | 787,942 |
| 20 Mar 2024 | 271.00 | 271.20 | 269.50 | 271.00 | 257.28 | 529,054 |
| 19 Mar 2024 | 266.30 | 271.30 | 265.70 | 271.05 | 257.32 | 739,955 |
| 18 Mar 2024 | 265.60 | 266.65 | 264.95 | 266.20 | 252.72 | 507,039 |
| 15 Mar 2024 | 265.00 | 267.75 | 263.65 | 266.65 | 253.15 | 2,456,814 |
| 14 Mar 2024 | 266.00 | 266.00 | 262.65 | 264.60 | 251.20 | 860,302 |
| 13 Mar 2024 | 263.85 | 266.35 | 263.40 | 265.45 | 252.01 | 834,146 |
| 12 Mar 2024 | 261.05 | 264.05 | 259.85 | 263.85 | 250.49 | 815,451 |
| 11 Mar 2024 | 257.90 | 260.25 | 256.60 | 260.25 | 247.07 | 705,767 |
| 08 Mar 2024 | 257.15 | 259.25 | 256.65 | 258.80 | 245.69 | 710,060 |
| 07 Mar 2024 | 254.50 | 256.45 | 254.40 | 256.30 | 243.32 | 661,843 |
| *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.