Berlin - Delayed Quote EUR
Allianz SE (ALV.BE)
370.30
+6.20
+(1.70%)
At close: May 2 at 7:54:05 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 367.60 | 370.30 | 365.70 | 370.30 | 370.30 | 150 |
| Apr 30, 2025 | 362.00 | 366.00 | 362.00 | 364.10 | 364.10 | 307 |
| Apr 29, 2025 | 360.50 | 362.20 | 360.50 | 362.20 | 362.20 | 155 |
| Apr 28, 2025 | 359.20 | 360.80 | 359.20 | 360.80 | 360.80 | 125 |
| Apr 25, 2025 | 356.70 | 359.90 | 355.60 | 359.90 | 359.90 | 141 |
| Apr 24, 2025 | 356.60 | 356.60 | 355.00 | 355.60 | 355.60 | 244 |
| Apr 23, 2025 | 359.80 | 359.80 | 356.40 | 356.80 | 356.80 | 63 |
| Apr 22, 2025 | 346.60 | 357.60 | 346.60 | 357.20 | 357.20 | 823 |
| Apr 17, 2025 | 346.70 | 348.70 | 346.40 | 348.10 | 348.10 | 170 |
| Apr 16, 2025 | 339.30 | 346.60 | 339.30 | 346.60 | 346.60 | 119 |
| Apr 15, 2025 | 337.40 | 343.70 | 337.40 | 343.70 | 343.70 | 526 |
| Apr 14, 2025 | 334.30 | 338.30 | 334.30 | 338.30 | 338.30 | 56 |
| Apr 11, 2025 | 332.90 | 333.40 | 325.80 | 329.70 | 329.70 | 360 |
| Apr 10, 2025 | 336.00 | 337.10 | 325.20 | 330.20 | 330.20 | 953 |
| Apr 9, 2025 | 314.70 | 337.20 | 312.50 | 337.20 | 337.20 | 224 |
| Apr 8, 2025 | 324.30 | 328.30 | 315.00 | 315.00 | 315.00 | 693 |
| Apr 7, 2025 | 304.20 | 326.80 | 297.70 | 318.50 | 318.50 | 2,151 |
| Apr 4, 2025 | 352.40 | 352.40 | 329.60 | 329.60 | 329.60 | 2,094 |
| Apr 3, 2025 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | 11 |
| Apr 2, 2025 | 356.50 | 356.50 | 356.20 | 356.40 | 356.40 | 887 |
| Apr 1, 2025 | 349.10 | 355.10 | 349.10 | 354.10 | 354.10 | 41 |
| Mar 31, 2025 | 352.20 | 353.10 | 350.50 | 351.90 | 351.90 | 344 |
| Mar 28, 2025 | 355.60 | 356.90 | 354.50 | 356.10 | 356.10 | 66 |
| Mar 27, 2025 | 352.70 | 357.80 | 352.70 | 356.90 | 356.90 | 338 |
| Mar 26, 2025 | 356.80 | 356.80 | 354.40 | 354.40 | 354.40 | 139 |
| Mar 25, 2025 | 351.90 | 356.90 | 351.90 | 356.30 | 356.30 | 154 |
| Mar 24, 2025 | 354.40 | 356.30 | 352.20 | 352.20 | 352.20 | 59 |
| Mar 21, 2025 | 352.50 | 353.00 | 351.40 | 353.00 | 353.00 | 100 |
| Mar 20, 2025 | 355.40 | 355.40 | 350.00 | 353.30 | 353.30 | 104 |
| Mar 19, 2025 | 358.10 | 358.50 | 355.10 | 355.10 | 355.10 | 176 |
| Mar 18, 2025 | 354.40 | 356.70 | 354.40 | 356.70 | 356.70 | 174 |
| Mar 17, 2025 | 351.60 | 352.90 | 351.10 | 352.90 | 352.90 | 98 |
| Mar 14, 2025 | 349.50 | 353.90 | 349.50 | 351.80 | 351.80 | 377 |
| Mar 13, 2025 | 346.40 | 348.10 | 346.30 | 347.80 | 347.80 | 103 |
| Mar 12, 2025 | 339.10 | 345.30 | 339.10 | 345.30 | 345.30 | 267 |
| Mar 11, 2025 | 343.90 | 345.00 | 337.60 | 339.10 | 339.10 | 176 |
| Mar 10, 2025 | 346.10 | 346.10 | 341.60 | 341.60 | 341.60 | 618 |
| Mar 7, 2025 | 343.60 | 343.60 | 340.70 | 342.80 | 342.80 | 349 |
| Mar 6, 2025 | 343.80 | 346.00 | 342.00 | 345.20 | 345.20 | 317 |
| Mar 5, 2025 | 339.00 | 342.60 | 339.00 | 342.50 | 342.50 | 57 |
| Mar 4, 2025 | 337.20 | 337.20 | 333.00 | 337.20 | 337.20 | 1,144 |
| Mar 3, 2025 | 329.70 | 341.10 | 329.50 | 339.70 | 339.70 | 213 |
| Feb 28, 2025 | 334.10 | 334.10 | 329.30 | 330.70 | 330.70 | 1,722 |
| Feb 27, 2025 | 333.20 | 333.20 | 331.10 | 332.70 | 332.70 | 27 |
| Feb 26, 2025 | 327.40 | 334.00 | 327.40 | 332.10 | 332.10 | 56 |
| Feb 25, 2025 | 321.70 | 326.90 | 321.70 | 326.90 | 326.90 | 107 |
| Feb 24, 2025 | 323.30 | 323.30 | 320.90 | 323.00 | 323.00 | 149 |
| Feb 21, 2025 | 320.20 | 320.20 | 319.10 | 319.30 | 319.30 | 143 |
| Feb 20, 2025 | 321.10 | 323.70 | 319.80 | 319.80 | 319.80 | 213 |
| Feb 19, 2025 | 328.80 | 328.80 | 320.40 | 320.40 | 320.40 | 34 |
| Feb 18, 2025 | 327.80 | 328.60 | 326.80 | 328.60 | 328.60 | 30 |
| Feb 17, 2025 | 322.00 | 327.50 | 322.00 | 326.70 | 326.70 | 132 |
| Feb 14, 2025 | 327.20 | 327.20 | 325.50 | 325.50 | 325.50 | 629 |
| Feb 13, 2025 | 324.90 | 329.80 | 324.90 | 329.20 | 329.20 | 321 |
| Feb 12, 2025 | 320.40 | 324.40 | 320.40 | 324.40 | 324.40 | 29 |
| Feb 11, 2025 | 320.20 | 321.00 | 320.20 | 320.60 | 320.60 | 113 |
| Feb 10, 2025 | 319.50 | 319.60 | 319.20 | 319.60 | 319.60 | 4 |
| Feb 7, 2025 | 317.10 | 318.60 | 317.10 | 318.10 | 318.10 | 96 |
| Feb 6, 2025 | 313.50 | 317.30 | 313.50 | 316.30 | 316.30 | 82 |
| Feb 5, 2025 | 311.50 | 312.70 | 311.50 | 312.60 | 312.60 | 220 |
| Feb 4, 2025 | 312.30 | 312.80 | 309.50 | 312.80 | 312.80 | 66 |
| Feb 3, 2025 | 310.30 | 312.60 | 310.30 | 312.20 | 312.20 | 50 |
| Jan 31, 2025 | 315.30 | 315.80 | 313.10 | 314.70 | 314.70 | 196 |
| Jan 30, 2025 | 314.20 | 314.60 | 314.20 | 314.60 | 314.60 | 26 |
| Jan 29, 2025 | 315.80 | 315.80 | 315.00 | 315.00 | 315.00 | 37 |
| Jan 28, 2025 | 312.70 | 316.20 | 312.60 | 315.20 | 315.20 | 142 |
| Jan 27, 2025 | 307.40 | 313.40 | 307.40 | 313.40 | 313.40 | 191 |
| Jan 24, 2025 | 310.90 | 310.90 | 309.90 | 309.90 | 309.90 | 229 |
| Jan 23, 2025 | 306.90 | 310.00 | 306.90 | 310.00 | 310.00 | 70 |
| Jan 22, 2025 | 305.30 | 308.00 | 305.30 | 308.00 | 308.00 | 32 |
| Jan 21, 2025 | 305.50 | 305.50 | 304.50 | 305.20 | 305.20 | 110 |
| Jan 20, 2025 | 305.50 | 306.40 | 305.30 | 305.30 | 305.30 | 491 |
| Jan 17, 2025 | 303.50 | 306.30 | 303.30 | 305.60 | 305.60 | 92 |
| Jan 16, 2025 | 301.10 | 303.20 | 301.10 | 303.20 | 303.20 | 3 |
| Jan 15, 2025 | 295.60 | 300.50 | 295.60 | 300.50 | 300.50 | 79 |
| Jan 14, 2025 | 295.00 | 295.30 | 294.80 | 295.20 | 295.20 | 64 |
| Jan 13, 2025 | 296.60 | 296.60 | 292.30 | 294.60 | 294.60 | 302 |
| Jan 10, 2025 | 300.40 | 300.40 | 296.20 | 296.20 | 296.20 | 133 |
| Jan 9, 2025 | 301.40 | 301.40 | 299.10 | 300.90 | 300.90 | 83 |
| Jan 8, 2025 | 300.40 | 301.10 | 299.40 | 301.10 | 301.10 | 203 |
| Jan 7, 2025 | 297.80 | 300.80 | 297.80 | 300.00 | 300.00 | 84 |
| Jan 6, 2025 | 298.90 | 298.90 | 295.00 | 298.30 | 298.30 | 153 |
| Jan 3, 2025 | 296.50 | 297.80 | 296.50 | 297.80 | 297.80 | 15 |
| Jan 2, 2025 | 296.50 | 296.70 | 295.00 | 296.70 | 296.70 | 239 |
| Dec 30, 2024 | 295.40 | 295.40 | 294.90 | 294.90 | 294.90 | 38 |
| Dec 27, 2024 | 296.30 | 296.30 | 293.80 | 293.80 | 293.80 | 51 |
| Dec 23, 2024 | 295.20 | 295.20 | 293.80 | 294.00 | 294.00 | 150 |
| Dec 20, 2024 | 295.10 | 295.10 | 291.90 | 293.00 | 293.00 | 39 |
| Dec 19, 2024 | 295.50 | 296.80 | 295.50 | 296.80 | 296.80 | 130 |
| Dec 18, 2024 | 299.00 | 299.10 | 298.30 | 298.30 | 298.30 | 122 |
| Dec 17, 2024 | 299.50 | 300.60 | 299.50 | 299.90 | 299.90 | 376 |
| Dec 16, 2024 | 302.20 | 302.20 | 299.90 | 299.90 | 299.90 | 96 |
| Dec 13, 2024 | 297.70 | 302.20 | 297.70 | 302.20 | 302.20 | 16 |
| Dec 12, 2024 | 302.20 | 302.20 | 301.40 | 301.80 | 301.80 | 41 |
| Dec 11, 2024 | 298.30 | 302.30 | 298.30 | 301.90 | 301.90 | 139 |
| Dec 10, 2024 | 300.70 | 300.70 | 294.50 | 298.00 | 298.00 | 128 |
| Dec 9, 2024 | 300.80 | 301.80 | 299.00 | 299.00 | 299.00 | 255 |
| Dec 6, 2024 | 303.80 | 304.30 | 303.80 | 304.00 | 304.00 | 33 |
| Dec 5, 2024 | 299.30 | 304.30 | 299.30 | 303.80 | 303.80 | 165 |
| Dec 4, 2024 | 297.10 | 300.50 | 297.10 | 300.00 | 300.00 | 118 |
| Dec 3, 2024 | 295.20 | 299.00 | 295.20 | 297.00 | 297.00 | 351 |
| Dec 2, 2024 | 291.60 | 296.70 | 291.60 | 295.70 | 295.70 | 54 |
| Nov 29, 2024 | 289.50 | 292.00 | 289.50 | 292.00 | 292.00 | 35 |
| Nov 28, 2024 | 288.40 | 289.80 | 288.40 | 289.80 | 289.80 | 90 |
| Nov 27, 2024 | 290.30 | 290.30 | 285.70 | 288.00 | 288.00 | 648 |
| Nov 26, 2024 | 291.70 | 291.90 | 290.20 | 290.20 | 290.20 | 132 |
| Nov 25, 2024 | 291.80 | 291.90 | 291.00 | 291.00 | 291.00 | 22 |
| Nov 22, 2024 | 291.10 | 292.30 | 290.70 | 291.70 | 291.70 | 230 |
| Nov 21, 2024 | 285.40 | 291.20 | 285.40 | 291.00 | 291.00 | 31 |
| Nov 20, 2024 | 286.00 | 286.00 | 285.50 | 285.50 | 285.50 | 64 |
| Nov 19, 2024 | 288.40 | 288.50 | 282.00 | 283.50 | 283.50 | 95 |
| Nov 18, 2024 | 288.70 | 288.70 | 286.10 | 287.90 | 287.90 | 57 |
| Nov 15, 2024 | 284.60 | 287.60 | 284.60 | 287.60 | 287.60 | 12 |
| Nov 14, 2024 | 283.90 | 286.00 | 283.80 | 285.20 | 285.20 | 270 |
| Nov 13, 2024 | 288.00 | 288.00 | 283.20 | 283.20 | 283.20 | 85 |
| Nov 12, 2024 | 287.40 | 287.40 | 282.50 | 283.10 | 283.10 | 387 |
| Nov 11, 2024 | 288.90 | 290.10 | 288.90 | 289.60 | 289.60 | 116 |
| Nov 8, 2024 | 289.70 | 289.70 | 286.70 | 287.60 | 287.60 | 310 |
| Nov 7, 2024 | 290.50 | 290.50 | 287.70 | 289.60 | 289.60 | 61 |
| Nov 6, 2024 | 291.40 | 297.80 | 289.40 | 289.40 | 289.40 | 173 |
| Nov 5, 2024 | 289.70 | 291.20 | 289.70 | 291.10 | 291.10 | 15 |
| Nov 4, 2024 | 291.70 | 292.40 | 290.00 | 290.00 | 290.00 | 70 |
| Nov 1, 2024 | 289.40 | 292.20 | 289.40 | 291.10 | 291.10 | 27 |
| Oct 31, 2024 | 289.70 | 290.10 | 288.50 | 289.40 | 289.40 | 175 |
| Oct 30, 2024 | 294.40 | 294.40 | 292.00 | 292.00 | 292.00 | 99 |
| Oct 29, 2024 | 296.80 | 297.50 | 294.60 | 295.00 | 295.00 | 9 |
| Oct 28, 2024 | 294.60 | 296.00 | 294.60 | 296.00 | 296.00 | 201 |
| Oct 25, 2024 | 294.70 | 294.70 | 294.00 | 294.00 | 294.00 | 135 |
| Oct 24, 2024 | 293.70 | 294.80 | 293.70 | 294.80 | 294.80 | 231 |
| Oct 23, 2024 | 296.50 | 296.50 | 294.20 | 294.20 | 294.20 | 113 |
| Oct 22, 2024 | 301.20 | 301.20 | 296.00 | 296.30 | 296.30 | 43 |
| Oct 21, 2024 | 304.20 | 304.20 | 301.50 | 301.50 | 301.50 | 102 |
| Oct 18, 2024 | 302.40 | 303.70 | 302.40 | 303.50 | 303.50 | 165 |
| Oct 17, 2024 | 302.10 | 302.80 | 301.50 | 302.30 | 302.30 | 61 |
| Oct 16, 2024 | 299.80 | 302.00 | 299.70 | 301.20 | 301.20 | 89 |
| Oct 15, 2024 | 298.80 | 300.00 | 298.80 | 300.00 | 300.00 | 493 |
| Oct 14, 2024 | 295.80 | 299.00 | 295.80 | 299.00 | 299.00 | 16 |
| Oct 11, 2024 | 294.00 | 296.70 | 293.70 | 296.70 | 296.70 | 217 |
| Oct 10, 2024 | 291.20 | 294.80 | 291.20 | 294.80 | 294.80 | 89 |
| Oct 9, 2024 | 291.20 | 293.10 | 291.20 | 293.10 | 293.10 | 209 |
| Oct 8, 2024 | 290.40 | 291.90 | 290.40 | 291.30 | 291.30 | 132 |
| Oct 7, 2024 | 292.70 | 292.70 | 291.80 | 291.80 | 291.80 | 37 |
| Oct 4, 2024 | 289.30 | 290.30 | 289.30 | 290.30 | 290.30 | 7 |
| Oct 3, 2024 | 290.90 | 290.90 | 289.30 | 289.30 | 289.30 | 15 |
| Oct 2, 2024 | 293.50 | 293.50 | 291.60 | 291.60 | 291.60 | 186 |
| Oct 1, 2024 | 295.00 | 295.00 | 291.30 | 291.30 | 291.30 | 670 |
| Sep 30, 2024 | 295.20 | 296.20 | 295.20 | 296.20 | 296.20 | 110 |
| Sep 27, 2024 | 295.30 | 296.70 | 294.50 | 296.70 | 296.70 | 170 |
| Sep 26, 2024 | 296.00 | 296.00 | 294.70 | 295.10 | 295.10 | 350 |
| Sep 25, 2024 | 294.30 | 296.40 | 294.10 | 294.10 | 294.10 | 62 |
| Sep 24, 2024 | 295.40 | 295.40 | 294.40 | 295.40 | 295.40 | 40 |
| Sep 23, 2024 | 291.90 | 293.00 | 291.90 | 293.00 | 293.00 | 365 |
| Sep 20, 2024 | 291.00 | 293.50 | 291.00 | 291.60 | 291.60 | 551 |
| Sep 19, 2024 | 289.40 | 290.20 | 289.40 | 290.20 | 290.20 | 26 |
| Sep 18, 2024 | 288.10 | 289.10 | 288.10 | 289.10 | 289.10 | 167 |
| Sep 17, 2024 | 288.20 | 289.00 | 288.20 | 289.00 | 289.00 | 935 |
| Sep 16, 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 5 |
| Sep 13, 2024 | 284.60 | 286.50 | 284.60 | 286.50 | 286.50 | 560 |
| Sep 12, 2024 | 284.70 | 285.00 | 283.50 | 284.00 | 284.00 | 25 |
| Sep 11, 2024 | 282.60 | 283.80 | 282.60 | 283.80 | 283.80 | 92 |
| Sep 10, 2024 | 283.00 | 285.10 | 281.80 | 281.80 | 281.80 | 359 |
| Sep 9, 2024 | 280.10 | 283.70 | 280.10 | 283.70 | 283.70 | 171 |
| Sep 6, 2024 | 283.20 | 283.20 | 278.90 | 278.90 | 278.90 | 250 |
| Sep 5, 2024 | 280.10 | 283.80 | 280.10 | 283.80 | 283.80 | 9 |
| Sep 4, 2024 | 276.90 | 281.50 | 276.90 | 280.60 | 280.60 | 59 |
| Sep 3, 2024 | 281.80 | 283.00 | 281.10 | 281.10 | 281.10 | 311 |
| Sep 2, 2024 | 281.00 | 281.90 | 280.10 | 281.90 | 281.90 | 319 |
| Aug 30, 2024 | 279.50 | 281.70 | 279.50 | 280.70 | 280.70 | 187 |
| Aug 29, 2024 | 280.30 | 280.40 | 279.90 | 280.20 | 280.20 | 116 |
| Aug 28, 2024 | 276.50 | 280.10 | 276.50 | 280.10 | 280.10 | 103 |
| Aug 27, 2024 | 275.00 | 276.20 | 275.00 | 276.20 | 276.20 | 50 |
| Aug 26, 2024 | 274.60 | 274.70 | 274.30 | 274.70 | 274.70 | 26 |
| Aug 23, 2024 | 272.10 | 274.90 | 272.10 | 274.90 | 274.90 | 250 |
| Aug 22, 2024 | 270.90 | 272.40 | 270.90 | 272.10 | 272.10 | 301 |
| Aug 21, 2024 | 270.20 | 271.30 | 270.20 | 271.10 | 271.10 | 16 |
| Aug 20, 2024 | 269.40 | 270.20 | 268.80 | 269.10 | 269.10 | 264 |
| Aug 19, 2024 | 266.40 | 270.50 | 266.40 | 270.50 | 270.50 | 160 |
| Aug 16, 2024 | 263.40 | 266.70 | 263.40 | 266.70 | 266.70 | 132 |
| Aug 15, 2024 | 259.80 | 263.90 | 259.80 | 263.90 | 263.90 | 130 |
| Aug 14, 2024 | 257.50 | 257.70 | 257.50 | 257.70 | 257.70 | 4 |
| Aug 13, 2024 | 256.00 | 256.30 | 256.00 | 256.20 | 256.20 | 365 |
| Aug 12, 2024 | 257.20 | 257.80 | 255.60 | 256.20 | 256.20 | 67 |
| Aug 9, 2024 | 254.60 | 255.70 | 254.00 | 254.00 | 254.00 | 50 |
| Aug 8, 2024 | 252.10 | 254.60 | 252.10 | 254.60 | 254.60 | 45 |
| Aug 7, 2024 | 246.70 | 249.40 | 246.70 | 249.40 | 249.40 | 92 |
| Aug 6, 2024 | 248.00 | 250.40 | 243.30 | 245.80 | 245.80 | 533 |
| Aug 5, 2024 | 247.20 | 247.20 | 241.20 | 246.20 | 246.20 | 968 |
| Aug 2, 2024 | 253.60 | 253.60 | 250.90 | 250.90 | 250.90 | 64 |
| Aug 1, 2024 | 260.70 | 260.70 | 253.80 | 253.80 | 253.80 | 409 |
| Jul 31, 2024 | 262.60 | 262.60 | 260.60 | 260.60 | 260.60 | 75 |
| Jul 30, 2024 | 259.10 | 262.20 | 259.10 | 262.20 | 262.20 | 185 |
| Jul 29, 2024 | 261.90 | 262.00 | 261.50 | 262.00 | 262.00 | 78 |
| Jul 26, 2024 | 259.20 | 261.00 | 259.20 | 261.00 | 261.00 | 148 |
| Jul 25, 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
| Jul 24, 2024 | 261.70 | 261.70 | 259.60 | 259.90 | 259.90 | 217 |
| Jul 23, 2024 | 262.50 | 262.60 | 262.40 | 262.60 | 262.60 | 160 |
| Jul 22, 2024 | 259.70 | 262.70 | 259.70 | 262.70 | 262.70 | 67 |
| Jul 19, 2024 | 262.70 | 262.70 | 260.00 | 260.00 | 260.00 | 25 |
| Jul 18, 2024 | 263.00 | 264.50 | 263.00 | 264.50 | 264.50 | 100 |
| Jul 17, 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 136 |
| Jul 16, 2024 | 265.00 | 265.00 | 262.80 | 262.80 | 262.80 | 71 |
| Jul 15, 2024 | 266.60 | 266.60 | 264.90 | 264.90 | 264.90 | 42 |
| Jul 12, 2024 | 263.90 | 266.70 | 263.90 | 266.70 | 266.70 | 386 |
| Jul 11, 2024 | 262.20 | 263.80 | 262.20 | 263.80 | 263.80 | 47 |
| Jul 10, 2024 | 259.60 | 262.40 | 259.60 | 262.00 | 262.00 | 110 |
| Jul 9, 2024 | 261.80 | 261.80 | 260.00 | 260.00 | 260.00 | 40 |
| Jul 8, 2024 | 260.20 | 262.20 | 260.20 | 262.20 | 262.20 | 49 |
| Jul 5, 2024 | 261.40 | 262.10 | 261.40 | 262.10 | 262.10 | 50 |
| Jul 4, 2024 | 259.90 | 261.30 | 259.90 | 261.30 | 261.30 | 15 |
| Jul 3, 2024 | 259.40 | 259.60 | 258.20 | 259.00 | 259.00 | 254 |
| Jul 2, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Jul 1, 2024 | 261.20 | 263.10 | 261.20 | 263.10 | 263.10 | 17 |
| Jun 28, 2024 | 259.80 | 261.10 | 258.80 | 258.80 | 258.80 | 64 |
| Jun 27, 2024 | 258.80 | 259.20 | 258.80 | 259.20 | 259.20 | 50 |
| Jun 26, 2024 | 261.50 | 261.50 | 258.30 | 259.10 | 259.10 | 166 |
| Jun 25, 2024 | 260.40 | 260.40 | 260.10 | 260.10 | 260.10 | 6 |
| Jun 24, 2024 | 260.00 | 260.70 | 258.80 | 260.70 | 260.70 | 154 |
| Jun 21, 2024 | 260.00 | 260.40 | 259.30 | 259.30 | 259.30 | 20 |
| Jun 20, 2024 | 257.50 | 260.00 | 257.50 | 260.00 | 260.00 | 38 |
| Jun 19, 2024 | 256.50 | 258.70 | 256.50 | 258.70 | 258.70 | 20 |
| Jun 18, 2024 | 256.20 | 257.10 | 256.20 | 257.10 | 257.10 | 164 |
| Jun 17, 2024 | 253.40 | 255.60 | 253.40 | 255.60 | 255.60 | 60 |
| Jun 14, 2024 | 257.30 | 257.30 | 253.90 | 253.90 | 253.90 | 172 |
| Jun 13, 2024 | 260.50 | 260.50 | 259.20 | 259.20 | 259.20 | 138 |
| Jun 12, 2024 | 256.40 | 259.70 | 256.40 | 259.70 | 259.70 | 25 |
| Jun 11, 2024 | 259.20 | 259.20 | 255.80 | 255.80 | 255.80 | 104 |
| Jun 10, 2024 | 260.70 | 260.70 | 258.90 | 259.10 | 259.10 | 157 |
| Jun 7, 2024 | 263.40 | 263.40 | 262.30 | 262.30 | 262.30 | 10 |
| Jun 6, 2024 | 262.70 | 264.00 | 262.70 | 264.00 | 264.00 | 156 |
| Jun 5, 2024 | 262.40 | 262.80 | 261.40 | 262.80 | 262.80 | 120 |
| Jun 4, 2024 | 267.20 | 267.20 | 261.90 | 264.00 | 264.00 | 53 |
| Jun 3, 2024 | 268.70 | 270.80 | 268.70 | 269.10 | 269.10 | 286 |
| May 31, 2024 | 265.60 | 267.90 | 265.60 | 267.90 | 267.90 | 75 |
| May 30, 2024 | 262.60 | 266.00 | 262.60 | 266.00 | 266.00 | 7 |
| May 29, 2024 | 264.30 | 264.90 | 263.50 | 263.50 | 263.50 | 54 |
| May 28, 2024 | 265.80 | 267.30 | 265.10 | 265.10 | 265.10 | 72 |
| May 27, 2024 | 265.20 | 266.20 | 264.90 | 266.20 | 266.20 | 248 |
| May 24, 2024 | 262.60 | 263.20 | 261.90 | 263.10 | 263.10 | 47 |
| May 23, 2024 | 266.40 | 266.40 | 263.40 | 263.40 | 263.40 | 59 |
| May 22, 2024 | 266.60 | 267.30 | 266.60 | 267.30 | 267.30 | 115 |
| May 21, 2024 | 267.00 | 267.00 | 266.00 | 266.90 | 266.90 | 26 |
| May 20, 2024 | 266.80 | 268.00 | 266.80 | 268.00 | 268.00 | 20 |
| May 17, 2024 | 264.90 | 267.70 | 264.90 | 267.00 | 267.00 | 65 |
| May 16, 2024 | 263.10 | 266.90 | 263.10 | 265.00 | 265.00 | 228 |
| May 15, 2024 | 265.00 | 265.00 | 263.10 | 263.50 | 263.50 | 75 |
| May 14, 2024 | 265.30 | 265.90 | 264.30 | 265.60 | 265.60 | 633 |
| May 13, 2024 | 265.00 | 266.40 | 265.00 | 265.80 | 265.80 | 372 |
| May 10, 2024 | 263.80 | 266.40 | 263.80 | 265.70 | 265.70 | 293 |
| May 9, 2024 | 13.8 Dividend | |||||
| May 9, 2024 | 261.90 | 262.70 | 261.30 | 262.70 | 262.70 | 99 |
| May 8, 2024 | 273.00 | 274.10 | 273.00 | 274.10 | 260.30 | 80 |
| May 7, 2024 | 269.50 | 273.70 | 269.50 | 273.10 | 259.35 | 377 |
| May 6, 2024 | 265.40 | 269.30 | 265.40 | 269.30 | 255.74 | 233 |
| May 3, 2024 | 268.30 | 270.10 | 266.20 | 266.20 | 252.80 | 42 |
| May 2, 2024 | 268.00 | 268.40 | 267.40 | 268.40 | 254.89 | 386 |
Related Tickers
FO4N.BE Ageas SA/ NV
55.20
+0.91%
AXA.BE AXA SA
42.10
+1.35%
NN.VI NN Group N.V.
54.40
+1.61%
SAMPO-SDB.ST Sampo Oyj
97.60
+1.67%
CMAB.F Mapfre, S.A.
3.1480
+0.58%
WSV2.F Vienna Insurance Group AG
42.65
+2.77%
AV-B.L Aviva PLC
143.50
0.00%
BRYN.BE Berkshire Hathaway Inc
473.60
+0.62%
AXA.MU AXA SA
41.75
+0.97%
MAPe.XC