Singapore markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
221.65+0.05 (+0.02%)
At close: 05:35PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023221.60221.60221.60221.60221.60-
26 Jan 2023222.25222.70221.35221.60221.60867,024
25 Jan 2023221.25221.95219.95221.70221.70685,940
24 Jan 2023220.50221.15220.15220.70220.70737,719
23 Jan 2023220.90221.85218.80220.10220.10713,294
20 Jan 2023218.90220.60217.90220.40220.401,283,882
19 Jan 2023217.10219.00217.00217.10217.101,044,193
18 Jan 2023219.05219.55218.20219.10219.10736,325
17 Jan 2023219.50219.60217.95219.00219.00806,713
16 Jan 2023218.45220.10218.15219.00219.00937,047
13 Jan 2023217.75219.30216.85217.75217.751,076,232
12 Jan 2023216.30218.15215.20217.70217.701,016,058
11 Jan 2023217.10217.10214.20215.40215.40922,664
10 Jan 2023213.70216.30213.60216.30216.30837,089
09 Jan 2023213.05215.15212.80213.65213.651,123,011
06 Jan 2023210.00211.80209.10211.80211.80829,185
05 Jan 2023210.80211.05208.75209.55209.55753,061
04 Jan 2023205.60211.65205.55211.50211.501,561,576
03 Jan 2023202.35205.95202.30205.20205.20747,880
02 Jan 2023201.50203.20200.70203.05203.05513,902
30 Dec 2022202.05202.65200.90200.90200.90406,135
29 Dec 2022200.85203.70200.70203.70203.70430,226
28 Dec 2022203.60203.75202.15202.15202.15359,995
27 Dec 2022203.80203.80202.50203.05203.05309,934
23 Dec 2022203.10203.20201.45202.20202.20338,205
22 Dec 2022204.00205.40201.95202.55202.55558,340
21 Dec 2022200.20204.00199.70203.70203.70634,649
20 Dec 2022198.56201.50198.00200.00200.00586,654
19 Dec 2022198.36200.05198.12199.32199.32688,093
16 Dec 2022199.00199.78197.30197.86197.862,387,673
15 Dec 2022203.00203.80198.48198.86198.861,594,215
14 Dec 2022205.20205.20203.25204.00204.00969,573
13 Dec 2022203.95206.35202.90205.45205.451,076,314
12 Dec 2022204.10204.30202.90202.90202.90733,893
09 Dec 2022204.30205.05202.55204.70204.70865,589
08 Dec 2022203.80204.80203.30203.65203.65793,668
07 Dec 2022203.55204.95202.85203.65203.651,213,896
06 Dec 2022202.95205.20202.65203.40203.401,030,150
05 Dec 2022202.00204.20201.75203.00203.00651,682
02 Dec 2022203.10203.50200.70202.65202.651,114,498
01 Dec 2022204.70205.20202.15203.75203.75899,019
30 Nov 2022206.45206.85203.10204.35204.351,864,095
29 Nov 2022204.00206.60203.95205.60205.601,085,146
28 Nov 2022204.60205.35202.90203.80203.80970,797
25 Nov 2022205.60205.75203.85205.35205.35866,998
24 Nov 2022205.05206.55204.90204.95204.95788,197
23 Nov 2022205.30205.75204.10204.35204.35636,122
22 Nov 2022204.05205.70203.35204.75204.75747,912
21 Nov 2022203.35203.90202.60203.50203.50622,826
18 Nov 2022202.95204.95202.60203.95203.951,444,425
17 Nov 2022203.00203.75198.92201.65201.65904,601
16 Nov 2022200.40203.10200.10202.25202.251,015,861
15 Nov 2022202.70203.40199.02200.15200.151,345,312
14 Nov 2022202.00204.10199.86202.00202.001,222,427
11 Nov 2022200.00201.45198.42200.65200.651,570,501
10 Nov 2022189.00200.05189.00200.05200.052,376,587
09 Nov 2022189.48189.48187.70188.92188.92696,967
08 Nov 2022186.80188.56186.58188.36188.36642,612
07 Nov 2022187.28191.14187.10187.34187.34985,835
04 Nov 2022186.00188.90185.18188.14188.14953,977
03 Nov 2022183.50185.88183.46185.38185.38734,559
02 Nov 2022184.98186.10184.70184.86184.86837,546
01 Nov 2022183.92185.20183.54184.32184.32714,016
31 Oct 2022181.58183.94181.52182.20182.20804,069
28 Oct 2022179.04181.46178.48181.40181.40820,050
27 Oct 2022177.62180.72177.32180.02180.02911,519
26 Oct 2022176.88178.54176.88177.90177.90676,393
25 Oct 2022177.22177.94174.74177.36177.36826,195
24 Oct 2022173.88177.52173.88176.68176.68874,213
21 Oct 2022171.50173.82169.88173.46173.461,014,248
20 Oct 2022171.80173.04171.00172.88172.88782,548
19 Oct 2022171.80172.98171.02172.38172.38651,768
18 Oct 2022170.62172.40170.10170.28170.28612,647
17 Oct 2022167.84171.38167.56170.26170.26667,539
14 Oct 2022169.70170.86167.42167.42167.42945,541
13 Oct 2022163.02167.80162.84166.46166.461,030,787
12 Oct 2022164.92165.32162.86164.34164.34703,562
11 Oct 2022164.06164.96162.66164.62164.62734,062
10 Oct 2022163.32166.20163.26164.86164.86660,515
07 Oct 2022164.42166.40163.82164.30164.30735,563
06 Oct 2022167.18168.36164.02164.94164.94952,841
05 Oct 2022166.20166.56164.96166.12166.12569,424
04 Oct 2022163.20167.92162.98167.20167.201,113,865
03 Oct 2022159.22162.24158.30161.54161.54689,088
30 Sept 2022160.34163.16159.90161.80161.801,197,367
29 Sept 2022160.82161.24157.58159.62159.621,240,381
28 Sept 2022161.30162.04156.22160.72160.721,734,543
27 Sept 2022167.32167.50163.74163.74163.741,060,461
26 Sept 2022167.00167.90165.04165.74165.74940,979
23 Sept 2022172.20172.30167.14168.74168.741,240,007
22 Sept 2022169.00174.38168.60172.22172.22941,711
21 Sept 2022170.02172.14169.10171.84171.84625,428
20 Sept 2022174.96176.26171.00171.86171.86899,618
19 Sept 2022173.50175.32171.36174.10174.10636,252
16 Sept 2022173.58175.18172.64174.16174.161,895,260
15 Sept 2022171.90174.06171.90173.52173.521,033,142
14 Sept 2022173.10173.68171.48172.12172.12890,373
13 Sept 2022175.20178.30174.10174.48174.481,192,561
12 Sept 2022170.52176.48170.00176.40176.401,551,658
09 Sept 2022167.96169.72167.60168.62168.621,075,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...