Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,109.93 -50.39 (-0.22%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Allianz SE (ALV.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Nov 2022 | 186.00 | 188.90 | 185.18 | 188.14 | 188.14 | 953,977 |
| 03 Nov 2022 | 183.50 | 185.88 | 183.46 | 185.38 | 185.38 | 734,559 |
| 02 Nov 2022 | 184.98 | 186.10 | 184.70 | 184.86 | 184.86 | 837,546 |
| 01 Nov 2022 | 183.92 | 185.20 | 183.54 | 184.32 | 184.32 | 714,016 |
| 31 Oct 2022 | 181.58 | 183.94 | 181.52 | 182.20 | 182.20 | 804,069 |
| 28 Oct 2022 | 179.04 | 181.46 | 178.48 | 181.40 | 181.40 | 820,050 |
| 27 Oct 2022 | 177.62 | 180.72 | 177.32 | 180.02 | 180.02 | 911,519 |
| 26 Oct 2022 | 176.88 | 178.54 | 176.88 | 177.90 | 177.90 | 676,393 |
| 25 Oct 2022 | 177.22 | 177.94 | 174.74 | 177.36 | 177.36 | 826,195 |
| 24 Oct 2022 | 173.88 | 177.52 | 173.88 | 176.68 | 176.68 | 874,213 |
| 21 Oct 2022 | 171.50 | 173.82 | 169.88 | 173.46 | 173.46 | 1,014,248 |
| 20 Oct 2022 | 171.80 | 173.04 | 171.00 | 172.88 | 172.88 | 782,548 |
| 19 Oct 2022 | 171.80 | 172.98 | 171.02 | 172.38 | 172.38 | 651,768 |
| 18 Oct 2022 | 170.62 | 172.40 | 170.10 | 170.28 | 170.28 | 612,647 |
| 17 Oct 2022 | 167.84 | 171.38 | 167.56 | 170.26 | 170.26 | 667,539 |
| 14 Oct 2022 | 169.70 | 170.86 | 167.42 | 167.42 | 167.42 | 945,541 |
| 13 Oct 2022 | 163.02 | 167.80 | 162.84 | 166.46 | 166.46 | 1,030,787 |
| 12 Oct 2022 | 164.92 | 165.32 | 162.86 | 164.34 | 164.34 | 703,562 |
| 11 Oct 2022 | 164.06 | 164.96 | 162.66 | 164.62 | 164.62 | 734,062 |
| 10 Oct 2022 | 163.32 | 166.20 | 163.26 | 164.86 | 164.86 | 660,515 |
| 07 Oct 2022 | 164.42 | 166.40 | 163.82 | 164.30 | 164.30 | 735,563 |
| 06 Oct 2022 | 167.18 | 168.36 | 164.02 | 164.94 | 164.94 | 952,841 |
| 05 Oct 2022 | 166.20 | 166.56 | 164.96 | 166.12 | 166.12 | 569,424 |
| 04 Oct 2022 | 163.20 | 167.92 | 162.98 | 167.20 | 167.20 | 1,113,865 |
| 03 Oct 2022 | 159.22 | 162.24 | 158.30 | 161.54 | 161.54 | 689,088 |
| 30 Sept 2022 | 160.34 | 163.16 | 159.90 | 161.80 | 161.80 | 1,197,367 |
| 29 Sept 2022 | 160.82 | 161.24 | 157.58 | 159.62 | 159.62 | 1,240,381 |
| 28 Sept 2022 | 161.30 | 162.04 | 156.22 | 160.72 | 160.72 | 1,734,543 |
| 27 Sept 2022 | 167.32 | 167.50 | 163.74 | 163.74 | 163.74 | 1,060,461 |
| 26 Sept 2022 | 167.00 | 167.90 | 165.04 | 165.74 | 165.74 | 940,979 |
| 23 Sept 2022 | 172.20 | 172.30 | 167.14 | 168.74 | 168.74 | 1,240,007 |
| 22 Sept 2022 | 169.00 | 174.38 | 168.60 | 172.22 | 172.22 | 941,711 |
| 21 Sept 2022 | 170.02 | 172.14 | 169.10 | 171.84 | 171.84 | 625,428 |
| 20 Sept 2022 | 174.96 | 176.26 | 171.00 | 171.86 | 171.86 | 899,618 |
| 19 Sept 2022 | 173.50 | 175.32 | 171.36 | 174.10 | 174.10 | 636,252 |
| 16 Sept 2022 | 173.58 | 175.18 | 172.64 | 174.16 | 174.16 | 1,895,260 |
| 15 Sept 2022 | 171.90 | 174.06 | 171.90 | 173.52 | 173.52 | 1,033,142 |
| 14 Sept 2022 | 173.10 | 173.68 | 171.48 | 172.12 | 172.12 | 890,373 |
| 13 Sept 2022 | 175.20 | 178.30 | 174.10 | 174.48 | 174.48 | 1,192,561 |
| 12 Sept 2022 | 170.52 | 176.48 | 170.00 | 176.40 | 176.40 | 1,551,658 |
| 09 Sept 2022 | 167.96 | 169.72 | 167.60 | 168.62 | 168.62 | 1,075,376 |
| *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.
