Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
438.78
+10.78 (2.52%)
Aug 14, 2025, 12:01 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 427.00 | 434.96 | 427.00 | 428.00 | 428.00 | 0.91% | 245 |
| Aug 12, 2025 | 427.65 | 433.00 | 424.00 | 424.13 | 424.13 | -1.65% | 183 |
| Aug 11, 2025 | 423.20 | 431.25 | 415.40 | 431.25 | 431.25 | 2.05% | 57 |
| Aug 8, 2025 | 424.00 | 424.00 | 411.87 | 422.59 | 422.59 | -0.67% | 147 |
| Aug 7, 2025 | 425.00 | 432.96 | 425.00 | 425.44 | 425.44 | 4.47% | 844 |
| Aug 6, 2025 | 406.35 | 412.49 | 402.00 | 407.25 | 407.25 | 0.93% | 355 |
| Aug 5, 2025 | 412.45 | 412.45 | 401.68 | 403.51 | 403.51 | 0.33% | 441 |
| Aug 4, 2025 | 399.18 | 402.17 | 393.21 | 402.17 | 402.17 | 2.35% | 192 |
| Aug 1, 2025 | 396.78 | 398.19 | 386.51 | 392.95 | 392.95 | -0.96% | 262 |
| Jul 31, 2025 | 397.31 | 397.31 | 395.69 | 396.78 | 396.78 | -0.70% | 118 |
| Jul 30, 2025 | 389.93 | 399.59 | 389.93 | 399.59 | 399.59 | 1.91% | 208 |
| Jul 29, 2025 | 405.30 | 405.30 | 392.09 | 392.09 | 392.09 | 0.02% | 128 |
| Jul 28, 2025 | 398.10 | 400.40 | 392.03 | 392.03 | 392.03 | -3.44% | 95 |
| Jul 25, 2025 | 399.41 | 410.50 | 392.97 | 406.00 | 406.00 | 0.31% | 150 |
| Jul 24, 2025 | 403.13 | 405.38 | 403.13 | 404.76 | 404.76 | -0.50% | 50 |
| Jul 23, 2025 | 412.39 | 412.39 | 405.37 | 406.79 | 406.79 | 0.28% | 270 |
| Jul 22, 2025 | 398.08 | 405.65 | 396.77 | 405.65 | 405.65 | 1.36% | 221 |
| Jul 21, 2025 | 402.00 | 402.68 | 399.20 | 400.20 | 400.20 | -3.30% | 291 |
| Jul 18, 2025 | 400.72 | 413.85 | 400.72 | 413.85 | 413.85 | 2.76% | 1,667 |
| Jul 17, 2025 | 403.02 | 409.15 | 397.05 | 402.73 | 402.73 | -0.97% | 919 |
| Jul 16, 2025 | 390.10 | 406.67 | 390.10 | 406.67 | 406.67 | 2.11% | 386 |
| Jul 15, 2025 | 393.35 | 398.88 | 393.35 | 398.26 | 398.26 | -1.29% | 62 |
| Jul 14, 2025 | 404.07 | 404.07 | 403.08 | 403.46 | 403.46 | -0.61% | 77 |
| Jul 11, 2025 | 412.65 | 412.65 | 404.15 | 405.95 | 405.95 | -1.20% | 129 |
| Jul 10, 2025 | 411.45 | 411.45 | 410.89 | 410.89 | 410.89 | -1.08% | 97 |
| Jul 9, 2025 | 421.30 | 421.30 | 415.37 | 415.37 | 415.37 | 1.51% | 566 |
| Jul 8, 2025 | 409.22 | 416.96 | 406.38 | 409.20 | 409.20 | 0.54% | 136 |
| Jul 7, 2025 | 400.10 | 408.98 | 399.49 | 407.00 | 407.00 | 0.36% | 1,599 |
| Jul 3, 2025 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | 2.04% | 6 |
| Jul 2, 2025 | 401.20 | 412.91 | 397.43 | 397.43 | 397.43 | -1.94% | 52 |
| Jul 1, 2025 | 408.00 | 415.61 | 396.15 | 405.31 | 405.31 | -0.09% | 116 |
| Jun 30, 2025 | 404.85 | 405.65 | 404.85 | 405.65 | 405.65 | 1.39% | 70 |
| Jun 27, 2025 | 400.42 | 407.99 | 392.70 | 400.10 | 400.10 | 0.43% | 312 |
| Jun 26, 2025 | 399.00 | 400.19 | 398.38 | 398.38 | 398.38 | -0.42% | 1,302 |
| Jun 25, 2025 | 395.04 | 400.04 | 385.50 | 400.04 | 400.04 | 1.27% | 215 |
| Jun 24, 2025 | 405.00 | 406.50 | 391.00 | 395.04 | 395.04 | 0.45% | 202 |
| Jun 23, 2025 | 388.20 | 396.03 | 378.85 | 393.28 | 393.28 | 3.36% | 399 |
| Jun 20, 2025 | 381.78 | 398.20 | 380.50 | 380.50 | 380.50 | -0.06% | 158 |
| Jun 18, 2025 | 390.13 | 398.50 | 380.72 | 380.72 | 380.72 | -3.67% | 68 |
| Jun 17, 2025 | 395.21 | 395.21 | 395.21 | 395.21 | 395.21 | -0.64% | 14 |
| Jun 16, 2025 | 391.29 | 403.09 | 391.29 | 397.75 | 397.75 | 0.56% | 1,142 |
| Jun 13, 2025 | 387.01 | 395.53 | 387.01 | 395.53 | 395.53 | -1.08% | 31 |
| Jun 12, 2025 | 399.85 | 399.85 | 397.60 | 399.84 | 399.84 | 0.27% | 21 |
| Jun 11, 2025 | 405.00 | 405.00 | 389.50 | 398.75 | 398.75 | -2.27% | 266 |
| Jun 10, 2025 | 399.95 | 408.00 | 397.41 | 408.00 | 408.00 | 2.01% | 177 |
| Jun 9, 2025 | 415.75 | 415.75 | 395.43 | 399.95 | 399.95 | -0.60% | 945 |
| Jun 6, 2025 | 404.23 | 413.00 | 402.36 | 402.36 | 402.36 | -3.14% | 141 |
| Jun 5, 2025 | 408.00 | 415.40 | 408.00 | 415.40 | 415.40 | 3.24% | 154 |
| Jun 4, 2025 | 403.90 | 403.90 | 394.43 | 402.37 | 402.37 | 1.93% | 318 |
| Jun 3, 2025 | 394.00 | 402.68 | 394.00 | 394.75 | 394.75 | -1.46% | 50 |