Allianz SE (BUD:ALLIANZ)
Hungary
· Delayed Price · Currency is HUF 135,500
+600 (0.44%)
At close: Sep 18, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 135,500.00 | 135,500.00 | 135,500.00 | 135,500.00 | 135,500.00 | 0.44% | 2 |
| Sep 17, 2025 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | -2.39% | 1 |
| Sep 12, 2025 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | -0.22% | 1 |
| Sep 8, 2025 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | -0.89% | 1 |
| Sep 5, 2025 | 139,740.00 | 139,740.00 | 139,740.00 | 139,740.00 | 139,740.00 | -3.29% | 1 |
| Sep 2, 2025 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | - | 10 |
| Aug 28, 2025 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 0.38% | 2 |
| Aug 27, 2025 | 144,800.00 | 144,800.00 | 143,960.00 | 143,960.00 | 143,960.00 | -3.06% | 4 |
| Aug 22, 2025 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | - | 6 |
| Aug 19, 2025 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 3.00% | 5 |
| Aug 8, 2025 | 144,080.00 | 144,480.00 | 144,080.00 | 144,180.00 | 144,180.00 | -1.25% | 7 |
| Aug 7, 2025 | 142,500.00 | 146,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 6.93% | 7 |
| Jul 28, 2025 | 136,540.00 | 136,540.00 | 136,540.00 | 136,540.00 | 136,540.00 | -0.60% | 1 |
| Jul 24, 2025 | 137,360.00 | 137,360.00 | 137,360.00 | 137,360.00 | 137,360.00 | -0.13% | 1 |
| Jul 15, 2025 | 137,540.00 | 140,000.00 | 137,540.00 | 137,540.00 | 137,540.00 | -1.05% | 104 |
| Jul 8, 2025 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 1.80% | 4 |
| Jul 4, 2025 | 136,540.00 | 136,540.00 | 136,540.00 | 136,540.00 | 136,540.00 | -0.32% | 1 |
| Jun 25, 2025 | 136,980.00 | 136,980.00 | 136,980.00 | 136,980.00 | 136,980.00 | 1.12% | 1 |
| Jun 19, 2025 | 135,460.00 | 135,460.00 | 135,460.00 | 135,460.00 | 135,460.00 | -1.21% | 2 |
| Jun 12, 2025 | 136,880.00 | 137,120.00 | 136,880.00 | 137,120.00 | 137,120.00 | -1.92% | 6 |
| Jun 11, 2025 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | -1.42% | 1 |
| May 30, 2025 | 141,820.00 | 141,820.00 | 141,820.00 | 141,820.00 | 141,820.00 | 0.13% | 1 |
| May 29, 2025 | 141,640.00 | 141,640.00 | 141,640.00 | 141,640.00 | 141,640.00 | 1.36% | 1 |
| May 23, 2025 | 140,000.00 | 140,000.00 | 139,740.00 | 139,740.00 | 139,740.00 | 1.23% | 8 |
| May 15, 2025 | 138,040.00 | 138,040.00 | 138,040.00 | 138,040.00 | 138,040.00 | -3.41% | 2 |
| May 14, 2025 | 142,920.00 | 142,920.00 | 142,920.00 | 142,920.00 | 142,920.00 | -0.40% | 1 |
| May 12, 2025 | 143,800.00 | 143,800.00 | 143,500.00 | 143,500.00 | 143,500.00 | 6.26% | 2 |
| Apr 11, 2025 | 135,040.00 | 135,040.00 | 135,040.00 | 135,040.00 | 128,788.49 | 5.68% | 1 |
| Apr 9, 2025 | 129,580.00 | 129,580.00 | 127,780.00 | 127,780.00 | 121,864.59 | -3.59% | 3 |
| Apr 8, 2025 | 131,400.00 | 132,540.00 | 131,400.00 | 132,540.00 | 126,404.23 | -2.90% | 3 |
| Apr 4, 2025 | 136,500.00 | 136,500.00 | 136,500.00 | 136,500.00 | 130,180.90 | -5.86% | 2 |