Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

377.20 +0.54 (+0.14%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 375.00 380.50 375.00 376.66 276 +6.92(+1.87%)
Mar 11, 2025 380.81 380.81 364.50 369.75 435 -0.10(-0.03%)
Mar 10, 2025 375.00 375.00 367.33 369.85 73 -0.59(-0.16%)
Mar 07, 2025 365.92 382.75 363.60 370.44 100 -3.31(-0.89%)
Mar 06, 2025 374.82 381.00 364.52 373.75 322 +8.52(+2.33%)
Mar 05, 2025 361.24 370.00 361.24 365.23 281 +8.97(+2.52%)
Mar 04, 2025 351.88 356.85 350.65 356.26 71 +1.26(+0.35%)
Mar 03, 2025 350.75 357.50 350.75 355.00 172 +6.00(+1.72%)
Feb 28, 2025 350.51 350.51 346.94 349.00 1,941 +4.68(+1.36%)
Feb 27, 2025 343.68 344.32 338.32 344.32 1,375 -4.63(-1.33%)
Feb 26, 2025 348.95 350.77 347.10 348.95 188 +8.67(+2.55%)
Feb 25, 2025 342.98 342.98 334.44 340.28 117 +8.96(+2.71%)
Feb 24, 2025 345.30 345.30 331.32 331.32 16 -13.43(-3.90%)
Feb 21, 2025 344.75 344.75 344.75 344.75 105 +6.75(+2.00%)
Feb 20, 2025 334.00 341.20 334.00 338.00 248 +9.13(+2.78%)
Feb 19, 2025 328.87 328.87 328.87 328.87 4 -4.07(-1.22%)
Feb 18, 2025 332.94 332.94 332.94 332.94 7 -9.31(-2.72%)
Feb 13, 2025 342.25 47 +15.00(+4.58%)
Feb 12, 2025 335.00 336.10 327.22 327.26 601 -2.30(-0.70%)
Feb 11, 2025 329.56 329.56 329.56 329.56 120 +2.04(+0.62%)
Feb 10, 2025 327.51 327.51 327.51 327.51 1 +9.06(+2.85%)
Feb 06, 2025 318.45 0 -1.55(-0.48%)
Feb 05, 2025 323.45 325.50 320.00 320.00 1,486 -3.45(-1.07%)
Feb 04, 2025 328.00 328.00 318.01 323.45 132 -3.51(-1.07%)
Feb 03, 2025 318.90 326.96 318.04 326.96 26 -6.54(-1.96%)
Jan 31, 2025 327.50 333.50 326.50 333.50 100 -0.77(-0.23%)
Jan 30, 2025 333.00 334.27 333.00 334.27 67 +2.64(+0.80%)
Jan 29, 2025 331.63 331.63 331.63 331.63 26 +2.88(+0.88%)
Jan 28, 2025 324.73 333.86 324.73 328.75 228 +9.76(+3.06%)
Jan 24, 2025 318.99 0 -3.96(-1.23%)
Jan 23, 2025 321.00 331.40 321.00 322.95 218 +12.70(+4.09%)
Jan 21, 2025 310.25 494 -2.55(-0.82%)
Jan 17, 2025 321.55 321.55 307.77 312.80 307 +6.65(+2.17%)
Jan 15, 2025 306.15 588 -2.03(-0.66%)
Jan 14, 2025 302.69 308.18 302.69 308.18 5 +6.39(+2.12%)
Jan 13, 2025 300.32 303.00 300.32 301.79 472 -1.71(-0.56%)
Jan 10, 2025 310.44 310.44 300.54 303.50 2,137 -5.83(-1.88%)
Jan 08, 2025 309.33 309.33 309.33 309.33 100 -0.67(-0.22%)
Jan 07, 2025 315.50 315.50 310.00 310.00 10 +2.00(+0.65%)
Jan 06, 2025 300.06 313.53 300.06 308.00 1,152 +1.30(+0.42%)
Jan 03, 2025 306.00 306.70 306.00 306.70 100 +3.70(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.