XETRA - Delayed Quote EUR
Allianz SE (ALV.DE)
350.60
-4.70
(-1.32%)
At close: June 9 at 5:35:21 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 354.20 | 355.60 | 349.80 | 350.60 | 350.60 | 443,566 |
| Jun 6, 2025 | 352.00 | 355.90 | 351.40 | 355.30 | 355.30 | 553,706 |
| Jun 5, 2025 | 351.50 | 355.70 | 351.30 | 353.90 | 353.90 | 596,360 |
| Jun 4, 2025 | 352.70 | 353.30 | 350.10 | 352.90 | 352.90 | 635,049 |
| Jun 3, 2025 | 351.60 | 353.00 | 349.70 | 350.80 | 350.80 | 545,238 |
| Jun 2, 2025 | 347.60 | 351.10 | 346.20 | 350.60 | 350.60 | 590,326 |
| May 30, 2025 | 350.50 | 350.70 | 347.70 | 348.70 | 348.70 | 1,382,278 |
| May 29, 2025 | 351.00 | 351.10 | 347.50 | 347.70 | 347.70 | 477,203 |
| May 28, 2025 | 352.40 | 353.60 | 347.60 | 348.20 | 348.20 | 648,480 |
| May 27, 2025 | 351.90 | 353.50 | 350.00 | 352.40 | 352.40 | 524,702 |
| May 26, 2025 | 350.80 | 352.30 | 348.50 | 352.30 | 352.30 | 500,585 |
| May 23, 2025 | 350.70 | 352.00 | 342.50 | 347.00 | 347.00 | 1,188,529 |
| May 22, 2025 | 351.50 | 351.90 | 348.50 | 350.90 | 350.90 | 678,321 |
| May 21, 2025 | 347.60 | 351.80 | 347.60 | 351.50 | 351.50 | 724,627 |
| May 20, 2025 | 350.40 | 350.90 | 345.90 | 347.80 | 347.80 | 1,074,347 |
| May 19, 2025 | 350.90 | 352.30 | 347.80 | 351.60 | 351.60 | 761,735 |
| May 16, 2025 | 348.50 | 353.80 | 348.00 | 351.20 | 351.20 | 964,398 |
| May 15, 2025 | 342.80 | 348.20 | 338.10 | 348.20 | 348.20 | 1,372,857 |
| May 14, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| May 13, 2025 | 349.60 | 352.70 | 348.30 | 350.90 | 350.90 | 765,265 |
| May 12, 2025 | 365.60 | 368.20 | 347.70 | 351.70 | 351.70 | 1,583,191 |
| May 9, 2025 | 15.4 Dividend | |||||
| May 9, 2025 | 360.50 | 362.40 | 357.70 | 362.40 | 362.40 | 1,127,403 |
| May 8, 2025 | 373.70 | 374.60 | 370.80 | 372.40 | 357.00 | 937,523 |
| May 7, 2025 | 378.00 | 378.50 | 371.20 | 371.70 | 356.33 | 959,693 |
| May 6, 2025 | 378.00 | 378.00 | 371.70 | 377.60 | 361.98 | 758,102 |
| May 5, 2025 | 370.60 | 376.10 | 370.20 | 375.10 | 359.59 | 746,882 |
| May 2, 2025 | 368.70 | 370.20 | 364.90 | 370.00 | 354.70 | 1,247,390 |
| Apr 30, 2025 | 364.00 | 366.50 | 361.80 | 364.10 | 349.04 | 1,167,661 |
| Apr 29, 2025 | 361.50 | 362.80 | 359.10 | 361.70 | 346.74 | 767,949 |
| Apr 28, 2025 | 362.00 | 362.10 | 359.40 | 361.20 | 346.26 | 717,289 |
| Apr 25, 2025 | 358.20 | 360.40 | 354.80 | 359.10 | 344.25 | 775,093 |
| Apr 24, 2025 | 357.10 | 359.10 | 354.20 | 356.50 | 341.76 | 776,398 |
| Apr 23, 2025 | 359.00 | 359.80 | 352.40 | 357.10 | 342.33 | 1,183,750 |
| Apr 22, 2025 | 347.90 | 354.70 | 347.50 | 354.70 | 340.03 | 878,705 |
| Apr 17, 2025 | 348.00 | 348.90 | 344.70 | 348.20 | 333.80 | 807,871 |
| Apr 16, 2025 | 342.60 | 347.30 | 341.00 | 347.30 | 332.94 | 798,855 |
| Apr 15, 2025 | 338.80 | 343.60 | 337.70 | 343.00 | 328.82 | 819,400 |
| Apr 14, 2025 | 334.60 | 338.30 | 332.60 | 337.70 | 323.73 | 862,046 |
| Apr 11, 2025 | 333.10 | 333.90 | 324.40 | 328.00 | 314.44 | 1,340,012 |
| Apr 10, 2025 | 335.00 | 337.10 | 328.80 | 329.00 | 315.39 | 2,026,826 |
| Apr 9, 2025 | 317.30 | 321.00 | 308.80 | 315.20 | 302.17 | 2,410,610 |
| Apr 8, 2025 | 322.50 | 329.70 | 319.30 | 325.10 | 311.66 | 2,246,107 |
| Apr 7, 2025 | 299.10 | 330.20 | 286.60 | 316.00 | 302.93 | 3,809,452 |
| Apr 4, 2025 | 351.70 | 352.70 | 323.40 | 332.40 | 318.65 | 2,848,806 |
| Apr 3, 2025 | 352.00 | 356.60 | 350.30 | 353.80 | 339.17 | 1,136,074 |
| Apr 2, 2025 | 356.00 | 357.80 | 354.00 | 357.30 | 342.52 | 814,355 |
| Apr 1, 2025 | 351.30 | 357.10 | 350.60 | 357.00 | 342.24 | 812,189 |
| Mar 31, 2025 | 353.20 | 354.20 | 349.30 | 352.10 | 337.54 | 1,033,197 |
| Mar 28, 2025 | 356.50 | 357.70 | 354.00 | 355.30 | 340.61 | 787,787 |
| Mar 27, 2025 | 353.20 | 358.10 | 351.90 | 357.30 | 342.52 | 656,407 |
| Mar 26, 2025 | 357.40 | 358.10 | 354.50 | 355.20 | 340.51 | 710,085 |
| Mar 25, 2025 | 353.00 | 357.80 | 352.90 | 356.20 | 341.47 | 736,587 |
| Mar 24, 2025 | 351.40 | 351.40 | 351.40 | 351.40 | 336.87 | - |
| Mar 21, 2025 | 351.80 | 353.70 | 349.40 | 351.40 | 336.87 | 2,103,132 |
| Mar 20, 2025 | 356.00 | 356.40 | 349.30 | 353.70 | 339.07 | 837,361 |
| Mar 19, 2025 | 355.40 | 359.00 | 354.40 | 355.50 | 340.80 | 693,634 |
| Mar 18, 2025 | 355.80 | 358.80 | 354.10 | 358.30 | 343.48 | 710,944 |
| Mar 17, 2025 | 351.60 | 351.60 | 351.60 | 351.60 | 337.06 | - |
| Mar 14, 2025 | 348.00 | 354.30 | 346.10 | 351.60 | 337.06 | 905,392 |
| Mar 13, 2025 | 347.10 | 349.90 | 345.50 | 348.40 | 333.99 | 1,020,972 |
| Mar 12, 2025 | 342.00 | 348.50 | 341.30 | 346.70 | 332.36 | 1,001,542 |
| Mar 11, 2025 | 344.90 | 345.40 | 336.70 | 337.80 | 323.83 | 954,644 |
| Mar 10, 2025 | 346.00 | 346.10 | 340.60 | 342.30 | 328.14 | 893,838 |
| Mar 7, 2025 | 344.50 | 345.30 | 339.70 | 343.20 | 329.01 | 959,053 |
| Mar 6, 2025 | 343.60 | 347.40 | 340.70 | 345.80 | 331.50 | 1,230,773 |
| Mar 5, 2025 | 339.20 | 344.20 | 338.10 | 342.30 | 328.14 | 931,414 |
| Mar 4, 2025 | 338.00 | 339.30 | 333.00 | 334.40 | 320.57 | 992,391 |
| Mar 3, 2025 | 330.90 | 342.00 | 328.20 | 340.30 | 326.23 | 1,329,612 |
| Feb 28, 2025 | 331.90 | 334.30 | 328.60 | 330.30 | 316.64 | 1,503,794 |
| Feb 27, 2025 | 331.00 | 333.30 | 329.70 | 333.30 | 319.52 | 980,645 |
| Feb 26, 2025 | 326.70 | 334.70 | 326.70 | 334.70 | 320.86 | - |
| Feb 25, 2025 | 321.00 | 327.50 | 320.30 | 326.00 | 312.52 | 694,307 |
| Feb 24, 2025 | 323.40 | 323.90 | 319.90 | 323.10 | 309.74 | 576,623 |
| Feb 21, 2025 | 319.80 | 321.00 | 317.40 | 320.20 | 306.96 | 829,175 |
| Feb 20, 2025 | 322.40 | 323.00 | 318.40 | 319.50 | 306.29 | 533,118 |
| Feb 19, 2025 | 328.70 | 330.00 | 319.70 | 320.00 | 306.77 | 771,347 |
| Feb 18, 2025 | 328.50 | 329.80 | 326.10 | 328.90 | 315.30 | 552,825 |
| Feb 17, 2025 | 322.50 | 328.20 | 322.10 | 327.40 | 313.86 | 461,436 |
| Feb 14, 2025 | 325.00 | 327.00 | 320.20 | 322.20 | 308.88 | 969,461 |
| Feb 13, 2025 | 325.00 | 330.30 | 324.50 | 330.30 | 316.64 | 1,035,040 |
| Feb 12, 2025 | 320.70 | 323.50 | 320.20 | 323.10 | 309.74 | 544,149 |
| Feb 11, 2025 | 320.00 | 321.10 | 318.60 | 320.20 | 306.96 | 507,930 |
| Feb 10, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 305.23 | - |
| Feb 7, 2025 | 318.20 | 319.00 | 316.60 | 318.40 | 305.23 | 546,392 |
| Feb 6, 2025 | 313.80 | 317.70 | 313.80 | 316.90 | 303.80 | 547,500 |
| Feb 5, 2025 | 311.20 | 313.10 | 310.60 | 313.10 | 300.15 | 377,401 |
| Feb 4, 2025 | 311.40 | 312.90 | 308.90 | 312.90 | 299.96 | 533,230 |
| Feb 3, 2025 | 310.50 | 313.40 | 309.70 | 311.90 | 299.00 | 643,308 |
| Jan 31, 2025 | 316.50 | 316.50 | 313.00 | 314.40 | 301.40 | 517,316 |
| Jan 30, 2025 | 315.30 | 315.90 | 314.10 | 315.60 | 302.55 | 401,781 |
| Jan 29, 2025 | 315.30 | 315.80 | 313.10 | 314.20 | 301.21 | 503,834 |
| Jan 28, 2025 | 311.30 | 316.30 | 309.50 | 315.00 | 301.97 | 535,256 |
| Jan 27, 2025 | 310.20 | 313.80 | 308.60 | 313.00 | 300.06 | 701,165 |
| Jan 24, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 297.95 | - |
| Jan 23, 2025 | 308.30 | 310.80 | 306.30 | 310.80 | 297.95 | 610,755 |
| Jan 22, 2025 | 304.70 | 308.60 | 304.40 | 306.50 | 293.83 | 570,131 |
| Jan 21, 2025 | 306.10 | 306.10 | 306.10 | 306.10 | 293.44 | - |
| Jan 20, 2025 | 305.40 | 307.10 | 305.20 | 306.10 | 293.44 | 488,205 |
| Jan 17, 2025 | 304.00 | 307.00 | 303.70 | 305.80 | 293.15 | 867,213 |
| Jan 16, 2025 | 302.00 | 303.60 | 299.90 | 303.60 | 291.05 | 650,194 |
| Jan 15, 2025 | 296.90 | 301.90 | 296.20 | 301.30 | 288.84 | 850,204 |
| Jan 14, 2025 | 295.40 | 295.60 | 294.10 | 295.60 | 283.38 | 462,194 |
| Jan 13, 2025 | 295.40 | 295.60 | 291.90 | 293.90 | 281.75 | 642,593 |
| Jan 10, 2025 | 299.30 | 299.90 | 295.80 | 296.00 | 283.76 | 620,826 |
| Jan 9, 2025 | 300.10 | 301.10 | 298.40 | 300.50 | 288.07 | 466,510 |
| Jan 8, 2025 | 299.90 | 302.90 | 299.10 | 301.60 | 289.13 | 500,598 |
| Jan 7, 2025 | 297.70 | 301.10 | 294.50 | 300.30 | 287.88 | 694,126 |
| Jan 6, 2025 | 298.00 | 299.00 | 294.00 | 299.00 | 286.64 | 670,627 |
| Jan 3, 2025 | 297.20 | 298.80 | 296.30 | 296.90 | 284.62 | 510,116 |
| Jan 2, 2025 | 297.10 | 298.30 | 293.90 | 296.80 | 284.53 | 590,008 |
| Dec 30, 2024 | 294.40 | 296.80 | 293.60 | 295.90 | 283.66 | 369,274 |
| Dec 27, 2024 | 293.60 | 295.10 | 291.20 | 295.10 | 282.90 | 550,402 |
| Dec 23, 2024 | 294.20 | 295.10 | 293.30 | 294.20 | 282.03 | 446,106 |
| Dec 20, 2024 | 295.00 | 295.50 | 291.10 | 294.60 | 282.42 | 1,307,177 |
| Dec 19, 2024 | 297.60 | 298.30 | 295.20 | 296.90 | 284.62 | 829,397 |
| Dec 18, 2024 | 300.50 | 301.10 | 297.50 | 297.60 | 285.29 | 753,449 |
| Dec 17, 2024 | 299.20 | 300.70 | 298.10 | 299.10 | 286.73 | 498,859 |
| Dec 16, 2024 | 302.10 | 302.50 | 299.00 | 299.40 | 287.02 | 826,607 |
| Dec 13, 2024 | 299.20 | 303.50 | 297.80 | 302.10 | 289.61 | 790,932 |
| Dec 12, 2024 | 301.90 | 302.90 | 299.10 | 299.40 | 287.02 | 679,382 |
| Dec 11, 2024 | 299.40 | 302.90 | 298.00 | 301.60 | 289.13 | 749,006 |
| Dec 10, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 286.25 | - |
| Dec 9, 2024 | 302.80 | 302.80 | 298.40 | 298.60 | 286.25 | 721,690 |
| Dec 6, 2024 | 304.00 | 304.60 | 301.30 | 301.60 | 289.13 | 571,909 |
| Dec 5, 2024 | 301.00 | 304.70 | 300.80 | 304.60 | 292.00 | 699,781 |
| Dec 4, 2024 | 298.80 | 300.10 | 298.30 | 300.10 | 287.69 | 487,958 |
| Dec 3, 2024 | 295.50 | 298.90 | 295.10 | 297.50 | 285.20 | 572,313 |
| Dec 2, 2024 | 291.30 | 297.10 | 290.70 | 296.50 | 284.24 | 814,714 |
| Nov 29, 2024 | 289.40 | 292.20 | 287.90 | 292.20 | 280.12 | 648,995 |
| Nov 28, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 275.99 | - |
| Nov 27, 2024 | 290.70 | 290.70 | 285.60 | 287.90 | 275.99 | 446,094 |
| Nov 26, 2024 | 292.20 | 293.00 | 289.90 | 290.30 | 278.30 | 438,257 |
| Nov 25, 2024 | 293.00 | 293.50 | 290.00 | 292.50 | 280.40 | 883,239 |
| Nov 22, 2024 | 291.60 | 292.00 | 288.00 | 291.40 | 279.35 | 690,119 |
| Nov 21, 2024 | 286.90 | 291.40 | 285.80 | 291.10 | 279.06 | 724,740 |
| Nov 20, 2024 | 286.20 | 287.30 | 284.60 | 285.30 | 273.50 | 470,941 |
| Nov 19, 2024 | 288.10 | 288.80 | 281.80 | 285.20 | 273.41 | 714,181 |
| Nov 18, 2024 | 288.70 | 288.90 | 285.70 | 288.40 | 276.47 | 400,434 |
| Nov 15, 2024 | 284.40 | 288.10 | 283.90 | 287.90 | 275.99 | 640,363 |
| Nov 14, 2024 | 283.10 | 286.90 | 282.50 | 285.30 | 273.50 | 622,449 |
| Nov 13, 2024 | 287.10 | 287.90 | 281.90 | 284.60 | 272.83 | 963,317 |
| Nov 12, 2024 | 286.00 | 287.40 | 282.50 | 282.90 | 271.20 | 792,876 |
| Nov 11, 2024 | 289.00 | 290.80 | 288.90 | 289.50 | 277.53 | 506,605 |
| Nov 8, 2024 | 289.60 | 290.20 | 286.40 | 287.00 | 275.13 | 609,687 |
| Nov 7, 2024 | 291.30 | 293.20 | 287.00 | 289.60 | 277.62 | 638,638 |
| Nov 6, 2024 | 293.60 | 298.00 | 289.00 | 289.70 | 277.72 | 756,459 |
| Nov 5, 2024 | 290.70 | 292.40 | 289.80 | 291.90 | 279.83 | - |
| Nov 4, 2024 | 291.40 | 291.80 | 290.00 | 290.20 | 278.20 | 371,309 |
| Nov 1, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 277.43 | - |
| Oct 31, 2024 | 287.00 | 290.70 | 282.20 | 289.40 | 277.43 | 910,337 |
| Oct 30, 2024 | 294.30 | 295.30 | 292.00 | 292.00 | 279.92 | 642,239 |
| Oct 29, 2024 | 298.70 | 298.80 | 295.00 | 295.00 | 282.80 | 429,525 |
| Oct 28, 2024 | 295.30 | 296.60 | 292.80 | 296.00 | 283.76 | 419,423 |
| Oct 25, 2024 | 293.60 | 295.50 | 293.00 | 293.80 | 281.65 | 422,359 |
| Oct 24, 2024 | 293.90 | 296.10 | 293.80 | 294.90 | 282.70 | 376,333 |
| Oct 23, 2024 | 295.80 | 296.30 | 292.80 | 294.00 | 281.84 | 428,767 |
| Oct 22, 2024 | 299.90 | 300.20 | 294.30 | 295.80 | 283.57 | 749,067 |
| Oct 21, 2024 | 303.00 | 303.90 | 301.20 | 301.20 | 288.74 | 441,566 |
| Oct 18, 2024 | 302.30 | 304.30 | 302.20 | 304.30 | 291.72 | 559,802 |
| Oct 17, 2024 | 301.50 | 303.60 | 300.30 | 302.80 | 290.28 | 519,829 |
| Oct 16, 2024 | 302.00 | 302.50 | 299.20 | 301.20 | 288.74 | 553,450 |
| Oct 15, 2024 | 300.00 | 302.00 | 298.90 | 301.10 | 288.65 | 781,252 |
| Oct 14, 2024 | 297.50 | 299.30 | 295.70 | 299.30 | 286.92 | 394,521 |
| Oct 11, 2024 | 295.00 | 297.10 | 292.90 | 297.10 | 284.81 | 603,114 |
| Oct 10, 2024 | 292.20 | 295.40 | 291.90 | 294.40 | 282.23 | 484,820 |
| Oct 9, 2024 | 291.20 | 293.80 | 290.00 | 293.40 | 281.27 | 533,337 |
| Oct 8, 2024 | 290.90 | 292.90 | 288.90 | 290.90 | 278.87 | 598,363 |
| Oct 7, 2024 | 293.10 | 294.50 | 291.50 | 292.30 | 280.21 | 402,725 |
| Oct 4, 2024 | 288.70 | 292.80 | 288.30 | 291.80 | 279.73 | 563,759 |
| Oct 3, 2024 | 291.70 | 292.70 | 289.00 | 289.70 | 277.72 | 480,376 |
| Oct 2, 2024 | 293.50 | 294.20 | 290.80 | 291.80 | 279.73 | 532,718 |
| Oct 1, 2024 | 295.70 | 296.80 | 292.10 | 293.50 | 281.36 | 644,606 |
| Sep 30, 2024 | 296.50 | 297.10 | 294.80 | 295.00 | 282.80 | 713,391 |
| Sep 27, 2024 | 295.70 | 297.30 | 292.60 | 296.50 | 284.24 | 801,098 |
| Sep 26, 2024 | 296.30 | 296.60 | 293.40 | 295.80 | 283.57 | 626,504 |
| Sep 25, 2024 | 294.60 | 296.60 | 293.70 | 294.10 | 281.94 | 556,526 |
| Sep 24, 2024 | 295.80 | 296.40 | 293.40 | 295.70 | 283.47 | 535,698 |
| Sep 23, 2024 | 292.70 | 294.90 | 290.80 | 294.90 | 282.70 | 507,940 |
| Sep 20, 2024 | 292.50 | 295.10 | 290.90 | 291.80 | 279.73 | - |
| Sep 19, 2024 | 291.30 | 292.60 | 289.00 | 291.80 | 279.73 | 652,411 |
| Sep 18, 2024 | 289.60 | 291.70 | 287.70 | 288.40 | 276.47 | 602,804 |
| Sep 17, 2024 | 288.00 | 289.50 | 287.70 | 288.40 | 276.47 | 489,946 |
| Sep 16, 2024 | 285.90 | 287.70 | 285.20 | 287.50 | 275.61 | 454,110 |
| Sep 13, 2024 | 285.00 | 287.10 | 284.60 | 286.60 | 274.75 | 488,754 |
| Sep 12, 2024 | 284.50 | 285.60 | 282.10 | 284.70 | 272.93 | 463,175 |
| Sep 11, 2024 | 283.50 | 284.60 | 281.30 | 283.30 | 271.58 | 411,770 |
| Sep 10, 2024 | 283.10 | 285.20 | 281.60 | 282.90 | 271.20 | 496,366 |
| Sep 9, 2024 | 281.80 | 283.80 | 280.80 | 283.70 | 271.97 | 600,207 |
| Sep 6, 2024 | 283.30 | 283.90 | 279.50 | 280.20 | 268.61 | 776,767 |
| Sep 5, 2024 | 280.10 | 284.70 | 280.10 | 283.60 | 271.87 | 495,551 |
| Sep 4, 2024 | 278.50 | 282.50 | 277.00 | 280.90 | 269.28 | 555,695 |
| Sep 3, 2024 | 283.00 | 283.90 | 280.70 | 282.00 | 270.34 | 506,018 |
| Sep 2, 2024 | 280.90 | 282.40 | 279.70 | 281.90 | 270.24 | 419,641 |
| Aug 30, 2024 | 280.50 | 281.90 | 280.40 | 280.90 | 269.28 | 842,382 |
| Aug 29, 2024 | 281.30 | 281.50 | 279.10 | 280.90 | 269.28 | 617,091 |
| Aug 28, 2024 | 277.20 | 280.70 | 277.00 | 280.70 | 269.09 | 714,835 |
| Aug 27, 2024 | 275.70 | 277.60 | 274.90 | 276.30 | 264.87 | 564,596 |
| Aug 26, 2024 | 274.60 | 275.90 | 273.60 | 275.00 | 263.63 | 383,705 |
| Aug 23, 2024 | 273.00 | 276.10 | 272.70 | 276.10 | 264.68 | 643,379 |
| Aug 22, 2024 | 271.40 | 272.90 | 271.20 | 272.40 | 261.14 | 423,787 |
| Aug 21, 2024 | 270.00 | 271.80 | 269.40 | 271.60 | 260.37 | 446,659 |
| Aug 20, 2024 | 269.70 | 270.50 | 268.70 | 270.50 | 259.31 | 470,455 |
| Aug 19, 2024 | 267.70 | 270.70 | 267.10 | 269.70 | 258.55 | 592,078 |
| Aug 16, 2024 | 264.10 | 267.10 | 263.70 | 267.00 | 255.96 | 644,075 |
| Aug 15, 2024 | 260.40 | 264.00 | 260.00 | 263.50 | 252.60 | 517,597 |
| Aug 14, 2024 | 257.80 | 259.00 | 256.60 | 259.00 | 248.29 | 390,501 |
| Aug 13, 2024 | 256.30 | 257.30 | 255.50 | 256.90 | 246.28 | 375,555 |
| Aug 12, 2024 | 257.40 | 257.60 | 255.10 | 255.90 | 245.32 | 422,968 |
| Aug 9, 2024 | 253.00 | 256.20 | 252.30 | 255.90 | 245.32 | 627,500 |
| Aug 8, 2024 | 254.10 | 255.10 | 250.20 | 253.90 | 243.40 | 791,043 |
| Aug 7, 2024 | 247.40 | 249.90 | 246.20 | 249.20 | 238.89 | 677,484 |
| Aug 6, 2024 | 247.00 | 247.70 | 242.90 | 244.60 | 234.48 | 735,727 |
| Aug 5, 2024 | 242.50 | 246.10 | 238.30 | 245.50 | 235.35 | 1,220,149 |
| Aug 2, 2024 | 253.70 | 254.50 | 250.10 | 251.30 | 240.91 | 813,698 |
| Aug 1, 2024 | 259.70 | 260.00 | 253.40 | 253.90 | 243.40 | 661,829 |
| Jul 31, 2024 | 261.00 | 263.00 | 259.50 | 260.80 | 250.02 | 454,277 |
| Jul 30, 2024 | 259.60 | 262.90 | 259.20 | 261.90 | 251.07 | 405,142 |
| Jul 29, 2024 | 262.40 | 263.20 | 258.10 | 258.80 | 248.10 | 474,935 |
| Jul 26, 2024 | 258.50 | 261.70 | 257.70 | 261.10 | 250.30 | 358,175 |
| Jul 25, 2024 | 257.60 | 259.40 | 256.30 | 258.90 | 248.19 | 442,531 |
| Jul 24, 2024 | 260.70 | 260.90 | 259.00 | 259.70 | 248.96 | 521,064 |
| Jul 23, 2024 | 262.90 | 264.10 | 261.00 | 262.60 | 251.74 | 332,136 |
| Jul 22, 2024 | 260.30 | 263.60 | 258.10 | 262.30 | 251.45 | 511,581 |
| Jul 19, 2024 | 261.90 | 262.20 | 259.40 | 259.40 | 248.67 | 758,150 |
| Jul 18, 2024 | 265.30 | 265.40 | 262.60 | 262.60 | 251.74 | 382,696 |
| Jul 17, 2024 | 262.30 | 264.20 | 261.10 | 263.00 | 252.12 | 385,353 |
| Jul 16, 2024 | 263.80 | 264.10 | 262.20 | 263.20 | 252.32 | 347,458 |
| Jul 15, 2024 | 266.40 | 267.10 | 264.80 | 265.20 | 254.23 | 336,776 |
| Jul 12, 2024 | 264.90 | 267.00 | 263.90 | 266.70 | 255.67 | 627,597 |
| Jul 11, 2024 | 262.90 | 264.20 | 262.50 | 264.10 | 253.18 | 379,778 |
| Jul 10, 2024 | 260.60 | 262.30 | 260.00 | 262.30 | 251.45 | 445,175 |
| Jul 9, 2024 | 262.20 | 262.60 | 259.30 | 259.90 | 249.15 | 424,935 |
| Jul 8, 2024 | 261.00 | 263.20 | 260.70 | 262.20 | 251.36 | 474,058 |
| Jul 5, 2024 | 261.50 | 262.80 | 259.20 | 260.90 | 250.11 | 414,259 |
| Jul 4, 2024 | 260.00 | 261.90 | 260.00 | 261.60 | 250.78 | 308,639 |
| Jul 3, 2024 | 258.90 | 260.00 | 257.50 | 260.00 | 249.25 | 471,317 |
| Jul 2, 2024 | 261.80 | 261.80 | 256.40 | 258.70 | 248.00 | 744,513 |
| Jul 1, 2024 | 262.40 | 263.50 | 260.40 | 262.50 | 251.64 | 577,451 |
| Jun 28, 2024 | 261.00 | 262.30 | 258.40 | 259.50 | 248.77 | 720,359 |
| Jun 27, 2024 | 259.80 | 260.90 | 258.50 | 259.40 | 248.67 | 696,249 |
| Jun 26, 2024 | 260.50 | 260.90 | 257.40 | 259.10 | 248.39 | 902,868 |
| Jun 25, 2024 | 261.70 | 262.20 | 260.10 | 260.20 | 249.44 | 511,035 |
| Jun 24, 2024 | 260.20 | 261.50 | 258.40 | 261.50 | 250.69 | 538,345 |
| Jun 21, 2024 | 260.30 | 261.30 | 258.00 | 259.60 | 248.86 | 1,420,980 |
| Jun 20, 2024 | 259.00 | 260.40 | 258.10 | 260.00 | 249.25 | 723,433 |
| Jun 19, 2024 | 258.90 | 259.00 | 256.80 | 258.10 | 247.43 | 495,485 |
| Jun 18, 2024 | 257.60 | 257.60 | 255.80 | 257.00 | 246.37 | 596,450 |
| Jun 17, 2024 | 254.00 | 255.80 | 253.20 | 255.60 | 245.03 | 558,987 |
| Jun 14, 2024 | 256.90 | 258.10 | 251.80 | 253.40 | 242.92 | 1,210,725 |
| Jun 13, 2024 | 260.20 | 260.80 | 256.30 | 256.30 | 245.70 | 836,448 |
| Jun 12, 2024 | 257.00 | 260.40 | 256.90 | 259.70 | 248.96 | 551,598 |
| Jun 11, 2024 | 259.50 | 260.70 | 255.30 | 256.10 | 245.51 | 703,815 |
| Jun 10, 2024 | 260.60 | 261.10 | 258.60 | 259.40 | 248.67 | 635,984 |
Related Tickers
CS.PA AXA SA
42.39
-0.75%
ZURN.SW Zurich Insurance Group AG
581.20
+0.07%
G.MI Assicurazioni Generali S.p.A.
31.79
-2.15%
NN.AS NN Group N.V.
57.08
-0.11%
BRYN.DE Berkshire Hathaway Inc.
431.15
-0.54%
SLHN.SW Swiss Life Holding AG
827.60
+0.29%
TLX.DE Talanx AG
114.10
-0.61%
ASRNL.AS ASR Nederland N.V.
56.00
+0.21%
HELN.SW Helvetia Holding AG
193.30
+0.62%
VIG.VI Vienna Insurance Group AG
45.20
-1.31%