Frankfurt - Delayed Quote EUR

Allianz SE (ALVE.F)

30.20

+0.20

+(0.67%)

At close: January 23 at 8:14:00 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 22, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 21, 2025	30.20	30.80	30.00	30.80	30.80	208
Jan 20, 2025	31.00	31.00	30.00	31.00	31.00	680
Jan 17, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 16, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 15, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 14, 2025	29.20	29.20	29.00	29.00	29.00	-
Jan 13, 2025	29.20	29.40	29.00	29.00	29.00	62
Jan 10, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 9, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 8, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 7, 2025	29.40	30.00	29.20	30.00	30.00	15
Jan 6, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 3, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 2, 2025	29.20	29.20	29.20	29.20	29.20	-
Dec 30, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 27, 2024	29.40	29.40	28.80	28.80	28.80	-
Dec 23, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 20, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 19, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 18, 2024	29.40	29.40	29.40	29.40	29.40	-
Dec 17, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 16, 2024	29.80	29.80	29.80	29.80	29.80	300
Dec 13, 2024	29.40	30.60	29.40	30.60	30.60	300
Dec 12, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 11, 2024	29.40	30.20	29.40	30.20	30.20	10
Dec 10, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 9, 2024	29.60	30.40	29.60	30.40	30.40	100
Dec 6, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 5, 2024	29.40	29.40	29.40	29.40	29.40	-
Dec 4, 2024	29.20	29.20	29.20	29.20	29.20	-
Dec 3, 2024	29.20	30.20	29.20	30.20	30.20	26
Dec 2, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 29, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 28, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 27, 2024	28.60	28.60	28.40	28.40	28.40	-
Nov 26, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 25, 2024	28.80	28.80	28.80	28.80	28.80	120
Nov 22, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 21, 2024	28.20	28.40	28.20	28.40	28.40	-
Nov 20, 2024	28.20	28.20	28.20	28.20	28.20	-
Nov 19, 2024	28.40	28.40	28.20	28.20	28.20	-
Nov 18, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 15, 2024	28.00	28.40	28.00	28.40	28.40	-
Nov 14, 2024	28.00	28.00	28.00	28.00	28.00	-
Nov 13, 2024	28.40	28.40	28.00	28.00	28.00	-
Nov 12, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 11, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 8, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 7, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 6, 2024	28.80	29.00	28.40	28.40	28.40	25
Nov 5, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 4, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 1, 2024	28.40	28.40	28.40	28.40	28.40	-
Oct 31, 2024	28.60	28.60	28.00	28.40	28.40	10
Oct 30, 2024	29.00	29.00	28.60	28.60	28.60	-
Oct 29, 2024	29.20	29.40	28.80	28.80	28.80	-
Oct 28, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 25, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 24, 2024	28.80	28.80	28.80	28.80	28.80	-
Oct 23, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 22, 2024	29.60	29.60	29.40	29.40	29.40	-
Oct 21, 2024	31.00	31.00	29.80	29.80	29.80	226
Oct 18, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 17, 2024	29.60	30.60	29.60	30.60	30.60	33
Oct 16, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 15, 2024	29.40	29.40	29.40	29.40	29.40	-
Oct 14, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 11, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 10, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 9, 2024	28.60	29.80	28.60	29.80	29.80	11
Oct 8, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 7, 2024	28.80	28.80	28.60	28.60	28.60	198
Oct 4, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 3, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 2, 2024	28.80	28.80	28.80	28.80	28.80	-
Oct 1, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 30, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 27, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 26, 2024	29.20	29.20	29.20	29.20	29.20	-
Sep 25, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 24, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 23, 2024	28.80	28.80	28.80	28.80	28.80	-
Sep 20, 2024	28.60	30.00	28.60	30.00	30.00	170
Sep 19, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 18, 2024	28.60	28.60	28.60	28.60	28.60	-
Sep 17, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 16, 2024	28.00	28.00	28.00	28.00	28.00	-
Sep 13, 2024	28.00	28.00	28.00	28.00	28.00	-
Sep 12, 2024	28.00	28.00	28.00	28.00	28.00	-
Sep 11, 2024	27.80	27.80	27.80	27.80	27.80	-
Sep 10, 2024	27.80	27.80	27.80	27.80	27.80	-
Sep 9, 2024	27.60	27.60	27.60	27.60	27.60	-
Sep 6, 2024	28.80	28.80	27.40	27.40	27.40	9
Sep 5, 2024	27.40	27.40	27.40	27.40	27.40	-
Sep 4, 2024	27.20	28.40	27.20	28.40	28.40	10
Sep 3, 2024	27.80	27.80	27.80	27.80	27.80	-
Sep 2, 2024	27.60	27.60	27.60	27.60	27.60	-
Aug 30, 2024	27.60	27.60	27.60	27.60	27.60	1
Aug 29, 2024	27.60	27.60	27.40	27.40	27.40	-
Aug 28, 2024	27.20	27.20	27.20	27.20	27.20	-
Aug 27, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 26, 2024	27.00	27.00	27.00	27.00	27.00	-
Aug 23, 2024	26.80	26.80	26.80	26.80	26.80	-
Aug 22, 2024	26.60	26.80	26.60	26.80	26.80	20
Aug 21, 2024	26.60	26.60	26.60	26.60	26.60	-
Aug 20, 2024	26.40	26.40	26.40	26.40	26.40	-
Aug 19, 2024	26.20	26.20	26.20	26.20	26.20	-
Aug 16, 2024	25.80	25.80	25.80	25.80	25.80	-
Aug 15, 2024	25.60	25.60	25.60	25.60	25.60	-
Aug 14, 2024	25.20	25.20	25.20	25.20	25.20	-
Aug 13, 2024	25.00	25.20	25.00	25.20	25.20	-
Aug 12, 2024	25.20	25.20	25.20	25.20	25.20	-
Aug 9, 2024	25.00	25.00	25.00	25.00	25.00	-
Aug 8, 2024	25.00	25.00	24.80	24.80	24.80	166
Aug 7, 2024	24.20	25.20	24.20	25.20	25.20	396
Aug 6, 2024	24.20	24.20	24.20	24.20	24.20	50
Aug 5, 2024	23.80	23.80	23.80	23.80	23.80	-
Aug 2, 2024	24.80	24.80	24.80	24.80	24.80	-
Aug 1, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 31, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 30, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 29, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 26, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 25, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 24, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 23, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 22, 2024	25.60	25.60	25.40	25.40	25.40	-
Jul 19, 2024	25.80	25.80	25.60	25.60	25.60	-
Jul 18, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 17, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 16, 2024	26.00	26.00	26.00	26.00	26.00	-
Jul 15, 2024	26.20	26.20	26.20	26.20	26.20	235
Jul 12, 2024	26.00	26.00	26.00	26.00	26.00	-
Jul 11, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 10, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 9, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 8, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 5, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 4, 2024	25.60	26.60	25.60	26.60	26.60	141
Jul 3, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 2, 2024	25.80	25.80	25.80	25.80	25.80	-
Jul 1, 2024	25.60	25.80	25.60	25.80	25.80	-
Jun 28, 2024	26.60	26.60	25.60	25.60	25.60	27
Jun 27, 2024	25.40	25.40	25.40	25.40	25.40	300
Jun 26, 2024	25.60	25.60	25.60	25.60	25.60	-
Jun 25, 2024	25.60	26.60	25.60	26.60	26.60	30
Jun 24, 2024	25.40	25.40	25.40	25.40	25.40	-
Jun 21, 2024	25.60	25.60	25.60	25.60	25.60	-
Jun 20, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 19, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 18, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 17, 2024	25.00	25.00	25.00	25.00	25.00	2
Jun 14, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 13, 2024	25.60	25.60	25.60	25.60	25.60	-
Jun 12, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 11, 2024	25.40	25.40	25.40	25.40	25.40	-
Jun 10, 2024	26.60	26.60	26.60	26.60	26.60	20
Jun 7, 2024	25.80	26.60	25.80	26.60	26.60	10
Jun 6, 2024	25.80	25.80	25.80	25.80	25.80	-
Jun 5, 2024	25.80	25.80	25.80	25.80	25.80	-
Jun 4, 2024	26.00	26.00	26.00	26.00	26.00	-
Jun 3, 2024	26.80	26.80	26.40	26.40	26.40	20
May 31, 2024	26.00	26.00	26.00	26.00	26.00	-
May 30, 2024	25.80	27.00	25.80	27.00	27.00	13
May 29, 2024	26.00	26.00	26.00	26.00	26.00	-
May 28, 2024	26.00	27.20	26.00	27.20	27.20	50
May 27, 2024	26.00	27.00	26.00	27.00	27.00	19
May 24, 2024	25.80	25.80	25.80	25.80	25.80	-
May 23, 2024	26.20	27.20	26.20	27.20	27.20	10
May 22, 2024	26.20	27.20	26.20	27.20	27.20	70
May 21, 2024	26.20	26.20	26.20	26.20	26.20	-
May 20, 2024	26.20	26.20	26.20	26.20	26.20	-
May 17, 2024	26.00	26.00	26.00	26.00	26.00	-
May 16, 2024	25.40	26.40	25.40	26.40	26.40	1,700
May 15, 2024	26.20	26.20	26.20	26.20	26.20	5,010
May 14, 2024	26.00	26.00	26.00	26.00	26.00	-
May 13, 2024	26.00	27.00	26.00	27.00	27.00	206
May 10, 2024	26.20	26.20	26.00	26.00	26.00	-
May 9, 2024	1.49 Dividend
May 9, 2024	25.60	26.40	25.40	25.40	25.40	7
May 8, 2024	26.80	27.80	26.80	27.80	26.31	2
May 7, 2024	26.60	27.60	26.60	27.60	26.12	145
May 6, 2024	26.00	26.00	26.00	26.00	24.61	-
May 3, 2024	26.40	26.40	26.40	26.40	24.99	-
May 2, 2024	26.20	26.20	26.20	26.20	24.80	-
Apr 30, 2024	26.20	26.20	26.20	26.20	24.80	-
Apr 29, 2024	26.20	27.00	26.20	27.00	25.56	44
Apr 26, 2024	26.00	26.00	26.00	26.00	24.61	-
Apr 25, 2024	26.20	27.20	26.20	26.80	25.37	140
Apr 24, 2024	26.80	26.80	26.00	26.00	24.61	-
Apr 23, 2024	26.20	26.20	26.20	26.20	24.80	-
Apr 22, 2024	27.00	27.00	27.00	27.00	25.56	1,280
Apr 19, 2024	25.40	25.60	25.40	25.60	24.23	-
Apr 18, 2024	25.80	25.80	25.80	25.80	24.42	-
Apr 17, 2024	25.40	25.40	25.40	25.40	24.04	-
Apr 16, 2024	25.80	25.80	25.80	25.80	24.42	-
Apr 15, 2024	25.80	26.40	25.80	26.40	24.99	500
Apr 12, 2024	26.80	26.80	25.80	25.80	24.42	300
Apr 11, 2024	25.80	26.20	25.80	26.20	24.80	1,000
Apr 10, 2024	26.00	26.60	25.80	25.80	24.42	1,712
Apr 9, 2024	26.40	26.40	26.00	26.00	24.61	-
Apr 8, 2024	26.20	26.20	26.20	26.20	24.80	-
Apr 5, 2024	26.40	26.40	26.40	26.40	24.99	-
Apr 4, 2024	27.00	27.00	27.00	27.00	25.56	-
Apr 3, 2024	26.80	26.80	26.80	26.80	25.37	-
Apr 2, 2024	27.20	27.80	26.80	26.80	25.37	649
Mar 28, 2024	28.00	28.00	27.00	27.00	25.56	250
Mar 27, 2024	27.20	27.20	27.20	27.20	25.74	-
Mar 26, 2024	27.00	27.00	27.00	27.00	25.56	-
Mar 25, 2024	26.80	27.80	26.80	27.80	26.31	500
Mar 22, 2024	26.80	26.80	26.80	26.80	25.37	-
Mar 21, 2024	26.80	27.80	26.80	27.80	26.31	350
Mar 20, 2024	26.60	27.60	26.60	27.60	26.12	500
Mar 19, 2024	26.00	27.40	26.00	27.40	25.93	75
Mar 18, 2024	26.20	27.20	26.20	27.20	25.74	14
Mar 15, 2024	26.00	27.00	26.00	27.00	25.56	500
Mar 14, 2024	26.00	26.00	26.00	26.00	24.61	-
Mar 13, 2024	26.00	26.00	26.00	26.00	24.61	-
Mar 12, 2024	25.60	25.60	25.60	25.60	24.23	-
Mar 11, 2024	25.40	25.40	25.20	25.20	23.85	-
Mar 8, 2024	25.20	25.20	25.20	25.20	23.85	-
Mar 7, 2024	25.00	25.00	25.00	25.00	23.66	-
Mar 6, 2024	25.00	25.00	25.00	25.00	23.66	-
Mar 5, 2024	25.00	25.60	24.80	25.60	24.23	404
Mar 4, 2024	24.80	24.80	24.60	24.60	23.28	-
Mar 1, 2024	25.00	25.00	25.00	25.00	23.66	-
Feb 29, 2024	24.40	25.60	24.40	25.60	24.23	300
Feb 28, 2024	24.40	24.40	24.40	24.40	23.09	-
Feb 27, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 26, 2024	24.40	24.40	24.40	24.40	23.09	-
Feb 23, 2024	25.20	25.20	24.80	24.80	23.47	410
Feb 22, 2024	25.00	25.00	25.00	25.00	23.66	-
Feb 21, 2024	24.40	25.20	24.40	25.20	23.85	100
Feb 20, 2024	24.40	25.20	24.40	25.20	23.85	100
Feb 19, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 16, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 15, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 14, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 13, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 12, 2024	24.00	24.00	24.00	24.00	22.72	-
Feb 9, 2024	24.00	24.00	24.00	24.00	22.72	-
Feb 8, 2024	24.20	25.00	24.20	25.00	23.66	20
Feb 7, 2024	24.40	24.40	24.40	24.40	23.09	-
Feb 6, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 5, 2024	24.20	24.20	24.20	24.20	22.90	10
Feb 2, 2024	24.20	24.20	24.20	24.20	22.90	-
Feb 1, 2024	24.40	24.40	24.40	24.40	23.09	-
Jan 31, 2024	24.40	25.20	24.40	25.20	23.85	15
Jan 30, 2024	24.40	24.40	24.40	24.40	23.09	-
Jan 29, 2024	24.40	24.40	24.40	24.40	23.09	-
Jan 26, 2024	24.40	24.40	24.40	24.40	23.09	-
Jan 25, 2024	24.40	24.40	24.40	24.40	23.09	-
Jan 24, 2024	24.20	24.20	24.00	24.00	22.72	-
Jan 23, 2024	24.60	24.60	24.40	24.40	23.09	1,036

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Allianz SE (ALVE.F)