Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Allianz SE (0M6S.IL)

Compare
335.10
-17.80
(-5.04%)
At close: April 4 at 7:09:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025351.90352.50326.00335.10335.10391,318
Apr 3, 2025352.10356.60350.30352.90352.9063,108
Apr 2, 2025356.45357.60354.00355.85355.8545,542
Apr 1, 2025351.30357.10350.80356.35356.3527,283
Mar 31, 2025353.15354.30349.30350.65350.65139,699
Mar 28, 2025356.75357.80354.00355.05355.05165,885
Mar 27, 2025353.20358.20352.10356.20356.20230,275
Mar 26, 2025357.10358.00354.60357.00357.0068,341
Mar 25, 2025353.15357.60352.80357.05357.05588,433
Mar 24, 2025354.45357.10351.80353.00353.0080,926
Mar 21, 2025351.85353.50349.40352.20352.20174,654
Mar 20, 2025356.00356.40349.30352.90352.90978,646
Mar 19, 2025355.40359.00354.40355.15355.15313,072
Mar 18, 2025355.55358.80354.20357.65357.65103,620
Mar 17, 2025351.30354.00349.90352.55352.55360,677
Mar 14, 2025347.60354.40346.30351.65351.65222,885
Mar 13, 2025347.15350.00345.50348.15348.1596,417
Mar 12, 2025341.75348.20341.40346.05346.05131,971
Mar 11, 2025345.00345.20336.70337.75337.75200,985
Mar 10, 2025345.95346.10340.60343.45343.45226,060
Mar 7, 2025344.20345.20339.60343.30343.30241,010
Mar 6, 2025343.65347.50340.80346.05346.05104,708
Mar 5, 2025339.10344.20334.10342.85342.85454,216
Mar 4, 2025337.75339.00332.90334.30334.30239,733
Mar 3, 2025330.90342.00328.30340.65340.65100,943
Feb 28, 2025331.60334.20328.60328.80328.80439,128
Feb 27, 2025331.50333.43329.80332.60332.60264,632
Feb 26, 2025326.80334.70326.60333.35333.35382,442
Feb 25, 2025321.05327.40320.20325.95325.95126,100
Feb 24, 2025323.30323.80319.90321.80321.8040,213
Feb 21, 2025319.85320.90317.30319.75319.7530,031
Feb 20, 2025322.30322.80318.60319.55319.55558,306
Feb 19, 2025328.75329.90319.70321.20321.2071,893
Feb 18, 2025328.45329.80326.10328.85328.85331,445
Feb 17, 2025322.90328.20322.20327.90327.90257,554
Feb 14, 2025325.10327.00320.10321.30321.30192,843
Feb 13, 2025325.35330.30324.80329.00329.00114,144
Feb 12, 2025320.65323.40320.40323.50323.50185,523
Feb 11, 2025320.05321.20318.70320.65320.6574,300
Feb 10, 2025319.00320.45318.50319.35319.3552,650
Feb 7, 2025318.40318.90316.60317.20317.2034,115
Feb 6, 2025313.85317.60313.70317.05317.05108,217
Feb 5, 2025311.35313.10310.60312.55312.5559,921
Feb 4, 2025311.60312.90308.90310.90310.90438,325
Feb 3, 2025310.35313.20310.10312.50312.50122,469
Jan 31, 2025316.10316.60313.00313.30313.3045,598
Jan 30, 2025315.50315.90314.10314.45314.45121,508
Jan 29, 2025315.55315.80313.20315.05315.0599,994
Jan 28, 2025310.90316.20309.50315.00315.00194,588
Jan 27, 2025309.80313.30313.30313.50313.5029,948
Jan 24, 2025310.75311.00308.20309.30309.3020,481
Jan 23, 2025308.30310.80306.50310.05310.0557,071
Jan 22, 2025304.65308.50304.60307.40307.4043,118
Jan 21, 2025305.80306.80303.30303.65303.6546,925
Jan 20, 2025305.40307.20305.10306.10306.1051,623
Jan 17, 2025303.95306.90303.60305.85305.8549,238
Jan 16, 2025301.90303.60299.80303.15303.15227,174
Jan 15, 2025296.50301.90296.20300.75300.75110,038
Jan 14, 2025295.20295.60294.20294.85294.85294,038
Jan 13, 2025295.40295.60291.90294.05294.0550,451
Jan 10, 2025299.50299.90295.90297.00297.00119,376
Jan 9, 2025300.20301.00298.50299.75299.75216,504
Jan 8, 2025300.40302.80299.10300.80300.8033,669
Jan 7, 2025297.35301.00294.70299.55299.5539,276
Jan 6, 2025298.10299.00294.00297.40297.40174,735
Jan 3, 2025297.15298.80296.40296.80296.8026,803
Jan 2, 2025297.10301.00294.00297.00297.0021,296
Dec 31, 2024293.80293.80293.80293.80293.80-
Dec 30, 2024294.20296.80293.70293.80293.8052,470
Dec 27, 2024293.70295.10291.30293.80293.8020,146
Dec 24, 2024293.90293.90293.90293.90293.90-
Dec 23, 2024294.35295.20293.30293.90293.9029,901
Dec 20, 2024295.15295.30291.10295.55295.5581,716
Dec 19, 2024297.90298.20295.30295.45295.45872,091
Dec 18, 2024300.50301.00297.60298.40298.40398,662
Dec 17, 2024299.30300.70298.00298.75298.7555,988
Dec 16, 2024302.20302.40299.40300.35300.3576,064
Dec 13, 2024299.25303.50298.10302.30302.30327,027
Dec 12, 2024301.90303.00299.35299.30299.30188,585
Dec 11, 2024298.90303.00298.30301.50301.50157,559
Dec 10, 2024299.10299.40292.40298.30298.3099,217
Dec 9, 2024302.45303.00298.50299.15299.1596,893
Dec 6, 2024303.95304.60301.30302.80302.8052,296
Dec 5, 2024300.95304.70300.90304.55304.55103,910
Dec 4, 2024298.70300.10298.30299.55299.5567,582
Dec 3, 2024295.50298.80295.10297.40297.40185,019
Dec 2, 2024291.25297.10290.70295.85295.85313,991
Nov 29, 2024289.35292.20287.90291.50291.50172,396
Nov 28, 2024288.70289.50287.40288.70288.70159,950
Nov 27, 2024290.75290.80285.70286.95286.95390,860
Nov 26, 2024292.50292.30289.90291.05291.05113,875
Nov 25, 2024292.80293.50290.00291.80291.8058,980
Nov 22, 2024291.50292.00288.10291.10291.10111,970
Nov 21, 2024286.80291.40285.90291.00291.0057,004
Nov 20, 2024286.05287.30284.60284.95284.95110,697
Nov 19, 2024288.10288.80282.00285.05285.05313,486
Nov 18, 2024288.70288.90285.70286.55286.55108,953
Nov 15, 2024284.35288.10283.90286.90286.9026,319
Nov 14, 2024282.85286.80282.70285.45285.4541,973
Nov 13, 2024287.10287.90281.90283.35283.3559,426
Nov 12, 2024286.05287.30282.50282.95282.9561,003
Nov 11, 2024289.35290.90288.90289.70289.7025,309
Nov 8, 2024289.70289.90286.50287.85287.8557,220
Nov 7, 2024291.30293.10287.30289.40289.4027,953
Nov 6, 2024293.70297.80289.00289.65289.6535,006
Nov 5, 2024290.60292.50289.80292.40292.4031,469
Nov 4, 2024291.35291.80289.90291.10291.10409,152
Nov 1, 2024289.60292.50289.50291.85291.8550,967
Oct 31, 2024284.05290.50283.00288.65288.65265,355
Oct 30, 2024294.35295.10292.00293.25293.2518,412
Oct 29, 2024298.45298.80295.00295.50295.5029,736
Oct 28, 2024295.35296.50292.90296.20296.2057,478
Oct 25, 2024293.65295.40293.20293.85293.8513,121
Oct 24, 2024293.95296.00293.90293.95293.9559,874
Oct 23, 2024295.80296.40292.90294.85294.85136,700
Oct 22, 2024299.85300.20294.30295.55295.5546,936
Oct 21, 2024303.05303.80301.20302.00302.0087,919
Oct 18, 2024302.25304.30302.20302.95302.9518,799
Oct 17, 2024301.55303.60300.20302.70302.70164,735
Oct 16, 2024301.95302.60299.20300.95300.95227,885
Oct 15, 2024299.95302.00298.90300.45300.45164,395
Oct 14, 2024297.80299.30295.90297.75297.75225,095
Oct 11, 2024295.00297.10293.00295.30295.3031,972
Oct 10, 2024292.55295.40291.20293.40293.4096,069
Oct 9, 2024291.00293.70290.00293.25293.2557,510
Oct 8, 2024290.90292.80289.00292.15292.15172,946
Oct 7, 2024293.15294.40291.50291.55291.55417,632
Oct 4, 2024288.70292.90288.50291.40291.40134,381
Oct 3, 2024291.65292.60289.00290.70290.70127,590
Oct 2, 2024293.55294.10290.80291.70291.70515,048
Oct 1, 2024295.80296.80292.20292.45292.45432,187
Sep 30, 2024296.50297.10295.00295.20295.20111,719
Sep 27, 2024295.75297.30292.60296.20296.20276,804
Sep 26, 2024296.30296.50293.80295.10295.10124,408
Sep 25, 2024294.55296.60293.70294.30294.30121,595
Sep 24, 2024295.65296.30293.30296.30296.30119,871
Sep 23, 2024292.65294.90290.90293.05293.0566,715
Sep 20, 2024292.50295.20291.00291.75291.75307,126
Sep 19, 2024291.05292.60289.00291.30291.30268,878
Sep 18, 2024289.70291.50287.80288.65288.65190,505
Sep 17, 2024287.80289.60287.70288.45288.4599,433
Sep 16, 2024285.85287.60285.20286.45286.4588,708
Sep 13, 2024285.00287.10284.60286.30286.30112,448
Sep 12, 2024284.70285.60282.10283.55283.55240,772
Sep 11, 2024283.55284.60281.30283.70283.70101,687
Sep 10, 2024282.95285.20281.70282.95282.95128,737
Sep 9, 2024281.75283.90280.90283.85283.85150,686
Sep 6, 2024283.50283.90279.80280.60280.60262,527
Sep 5, 2024280.20284.70280.10283.85283.85338,300
Sep 4, 2024278.05282.50278.00280.90280.90690,567
Sep 3, 2024282.90283.90280.80281.70281.70119,732
Sep 2, 2024280.95282.50279.60281.40281.40138,462
Aug 30, 2024280.80281.90280.50280.45280.45113,495
Aug 29, 2024280.70281.00279.30279.80279.80187,146
Aug 28, 2024277.20280.70277.10279.35279.35719,284
Aug 27, 2024275.45277.70274.90276.75276.75183,480
Aug 23, 2024272.95276.10272.70274.55274.55328,211
Aug 22, 2024271.45272.90271.30271.80271.80197,671
Aug 21, 2024270.15271.80269.50271.55271.55166,138
Aug 20, 2024269.70270.50268.80269.85269.85151,116
Aug 19, 2024267.70270.80267.10270.55270.55432,177
Aug 16, 2024264.30267.10260.10265.70265.70388,014
Aug 15, 2024260.35264.00260.10263.20263.2084,864
Aug 14, 2024257.75259.00256.60257.60257.6025,431
Aug 13, 2024256.50257.30255.50256.15256.1541,184
Aug 12, 2024257.35257.70255.10255.40255.40231,215
Aug 9, 2024253.00256.10252.50255.35255.3582,899
Aug 8, 2024254.15254.90250.40253.90253.90125,637
Aug 7, 2024247.35249.80246.30249.25249.2525,713
Aug 6, 2024247.40247.50242.90245.30245.30192,775
Aug 5, 2024242.45247.00238.00245.70245.70237,415
Aug 2, 2024253.45260.50248.40250.20250.2052,599
Aug 1, 2024259.75259.90253.50254.25254.2552,115
Jul 31, 2024260.75263.00259.50260.35260.3576,745
Jul 30, 2024259.60263.00259.30262.30262.3021,576
Jul 29, 2024262.65263.20258.00259.15259.1522,350
Jul 26, 2024258.60261.70257.80261.50261.5021,530
Jul 25, 2024257.70259.40256.40258.15258.1542,502
Jul 24, 2024260.80260.90259.30259.90259.9023,068
Jul 23, 2024263.30264.10261.20262.05262.05176,051
Jul 22, 2024260.50263.50258.30262.70262.70144,596
Jul 19, 2024262.05264.60258.40260.75260.7521,651
Jul 18, 2024265.35266.50261.40263.80263.80266,725
Jul 17, 2024262.50264.20260.70263.65263.6516,050
Jul 16, 2024263.85267.20262.10262.85262.85348,466
Jul 15, 2024266.50268.00264.50265.20265.20197,619
Jul 12, 2024264.85266.90261.40266.45266.4584,444
Jul 11, 2024262.95264.70260.60263.30263.3015,252
Jul 10, 2024260.55262.30258.30261.30261.3015,038
Jul 9, 2024261.70263.80258.30259.70259.7016,218
Jul 8, 2024261.10263.10259.80263.05263.0589,635
Jul 5, 2024261.50263.60259.20259.35259.3518,935
Jul 4, 2024259.95261.90257.80261.80261.8045,681
Jul 3, 2024259.15261.20257.10259.35259.3588,830
Jul 2, 2024261.80261.80256.60258.75258.75284,702
Jul 1, 2024262.45263.90258.00263.20263.2027,042
Jun 28, 2024261.00262.20258.50259.50259.5029,461
Jun 27, 2024259.80261.10257.50259.40259.4021,150
Jun 26, 2024260.55261.00257.50258.60258.6075,291
Jun 25, 2024261.65263.10259.70261.25261.2524,019
Jun 24, 2024260.15262.00258.50260.35260.3511,142
Jun 21, 2024260.25262.00256.80259.60259.6072,962
Jun 20, 2024259.10260.90256.50260.30260.30167,881
Jun 19, 2024258.80259.10256.80258.30258.30319,613
Jun 18, 2024257.35257.60255.80257.10257.1046,569
Jun 17, 2024254.00255.80253.30255.55255.55349,600
Jun 14, 2024256.85258.10251.90253.75253.7582,347
Jun 13, 2024260.10260.60256.30257.40257.4028,884
Jun 12, 2024257.10260.40254.50259.10259.10940,118
Jun 11, 2024259.70260.70255.30255.70255.7079,360
Jun 10, 2024260.70261.10258.60259.75259.75279,514
Jun 7, 2024263.85266.00260.00261.90261.9023,399
Jun 6, 2024261.85264.40260.60263.45263.45172,881
Jun 5, 2024263.30264.90260.90262.40262.40337,641
Jun 4, 2024268.75268.80259.00263.30263.3045,806
Jun 3, 2024269.00271.20263.70270.35270.35103,349
May 31, 2024266.75268.30263.60267.50267.50105,498
May 30, 2024263.90265.70262.30265.70265.70692,925
May 29, 2024265.20267.50262.90263.50263.50512,961
May 28, 2024266.35267.90264.50265.50265.50320,485
May 24, 2024261.25265.70259.90265.15265.1545,698
May 23, 2024266.85268.20263.80264.45264.4523,074
May 22, 2024266.80267.80266.60266.85266.85873,432
May 21, 2024267.30269.30265.20267.00267.001,142,109
May 20, 2024267.55269.50265.00268.35268.3515,025
May 17, 2024266.20268.00262.20267.40267.4030,734
May 16, 2024264.75268.40261.60266.10266.10269,135
May 15, 2024262.70267.20259.70263.20263.201,019,434
May 14, 2024265.70267.50263.60265.70265.70481,521
May 13, 2024265.40268.00263.30265.65265.65775,768
May 10, 2024265.20267.30261.70265.20265.201,230,490
May 9, 2024 13.80 Dividend
May 9, 2024264.20274.90260.60262.40262.40727,513
May 8, 2024273.45275.40273.00274.60260.801,362,457
May 7, 2024270.80273.20267.50272.20258.52214,309
May 3, 2024269.55271.10262.80263.45250.2133,259
May 2, 2024268.90267.55267.40267.60254.15361,204
May 1, 2024266.60266.60266.60266.05252.6818,937
Apr 30, 2024267.70269.40261.90266.05252.681,115,929
Apr 29, 2024267.20269.60264.30266.70253.30280,774
Apr 26, 2024265.15266.50262.30265.35252.01244,020
Apr 25, 2024267.10268.70260.60261.40248.26213,710
Apr 24, 2024269.30271.80265.20265.55252.20152,707
Apr 23, 2024268.00270.50265.00270.15256.57307,889
Apr 22, 2024265.70268.00260.00266.30252.92288,193
Apr 19, 2024260.40263.90258.70263.05249.83365,012
Apr 18, 2024261.85263.40259.40262.55249.36482,377
Apr 17, 2024259.05263.90257.40261.70248.55135,114
Apr 16, 2024259.45265.60258.40258.95245.94330,248
Apr 15, 2024264.00265.60260.00263.60250.35282,874
Apr 12, 2024263.20264.60259.40262.05248.88447,348
Apr 11, 2024263.30265.00259.10261.20248.07278,217
Apr 10, 2024265.10269.90261.30263.25250.02797,348
Apr 9, 2024268.20270.20263.60263.55250.31125,441
Apr 8, 2024266.70270.50265.30268.05254.58128,628
Apr 5, 2024269.10270.00266.90268.65255.15223,476
Apr 4, 2024274.20276.10272.20272.30258.6290,400