Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.93	43.03	42.62	42.79	-	0.40%	8,090
Dec 4, 2025	42.73	42.95	42.54	42.62	42.62	-0.09%	106,486
Dec 3, 2025	42.67	42.77	42.48	42.66	42.66	-1.23%	120,229
Dec 2, 2025	43.18	43.20	42.96	43.19	43.19	0.77%	122,381
Dec 1, 2025	42.88	43.01	42.81	42.86	42.86	-0.56%	163,112
Nov 28, 2025	43.03	43.13	42.99	43.10	43.10	-0.23%	77,644
Nov 26, 2025	42.92	43.27	42.89	43.20	43.20	1.84%	128,645
Nov 25, 2025	42.37	42.58	42.30	42.42	42.42	1.46%	208,833
Nov 24, 2025	41.75	42.04	41.60	41.81	41.81	-0.24%	208,150
Nov 21, 2025	42.00	42.06	41.70	41.91	41.91	1.23%	238,530
Nov 20, 2025	41.86	42.04	41.39	41.40	41.40	-0.26%	213,521
Nov 19, 2025	41.57	41.77	41.36	41.51	41.51	-0.02%	192,639
Nov 18, 2025	41.44	41.71	41.40	41.52	41.52	-0.84%	1,774,643
Nov 17, 2025	42.00	42.12	41.50	41.87	41.87	-1.64%	1,264,221
Nov 14, 2025	42.90	42.97	42.47	42.57	42.57	0.73%	134,010
Nov 13, 2025	41.90	42.75	41.87	42.26	42.26	1.10%	182,341
Nov 12, 2025	41.66	41.95	41.66	41.80	41.80	0.67%	122,991
Nov 11, 2025	41.45	41.63	41.42	41.52	41.52	0.75%	384,947
Nov 10, 2025	41.02	41.26	40.98	41.21	41.21	0.68%	304,821
Nov 7, 2025	40.44	40.93	40.42	40.93	40.93	0.49%	133,810
Nov 6, 2025	40.80	40.87	40.58	40.73	40.73	-0.42%	205,637
Nov 5, 2025	40.56	40.99	40.48	40.90	40.90	0.99%	210,442
Nov 4, 2025	40.22	40.73	40.20	40.50	40.50	-0.47%	266,859
Nov 3, 2025	40.60	40.77	40.47	40.69	40.69	1.27%	161,706
Oct 31, 2025	40.28	40.28	39.95	40.18	40.18	-2.26%	147,549
Oct 30, 2025	40.87	41.18	40.83	41.11	41.11	0.29%	146,221
Oct 29, 2025	41.38	41.38	40.80	40.99	40.99	-1.49%	161,423
Oct 28, 2025	41.58	41.73	41.44	41.61	41.61	0.36%	173,528
Oct 27, 2025	41.24	41.50	41.24	41.46	41.46	1.29%	182,812
Oct 24, 2025	40.87	41.03	40.77	40.93	40.93	0.57%	233,885
Oct 23, 2025	40.72	40.76	40.60	40.70	40.70	-0.17%	139,758
Oct 22, 2025	40.59	40.90	40.59	40.77	40.77	-0.15%	150,527
Oct 21, 2025	41.07	41.10	40.76	40.83	40.83	-0.29%	188,812
Oct 20, 2025	40.99	41.05	40.85	40.95	40.95	0.64%	155,219
Oct 17, 2025	40.88	40.96	40.53	40.69	40.69	-3.56%	162,438
Oct 16, 2025	42.21	42.49	42.05	42.19	42.19	-1.01%	179,450
Oct 15, 2025	42.76	42.84	42.30	42.62	42.62	-0.84%	288,536
Oct 14, 2025	42.83	43.03	42.71	42.98	42.98	0.73%	116,284
Oct 13, 2025	42.53	42.69	42.40	42.67	42.67	0.13%	1,157,184
Oct 10, 2025	42.95	43.01	42.57	42.62	42.62	-0.17%	687,795
Oct 9, 2025	43.05	43.05	42.49	42.69	42.69	-1.18%	928,453
Oct 8, 2025	43.03	43.25	42.86	43.20	43.20	2.06%	934,285
Oct 7, 2025	42.29	42.54	42.23	42.33	42.33	-0.63%	117,521
Oct 6, 2025	42.54	42.60	42.45	42.60	42.60	0.33%	81,746
Oct 3, 2025	42.30	42.46	42.25	42.46	42.46	-0.12%	113,480
Oct 2, 2025	42.70	42.70	42.31	42.51	42.51	-0.35%	113,903
Oct 1, 2025	42.46	42.75	42.46	42.66	42.66	1.64%	158,247
Sep 30, 2025	41.67	42.00	41.67	41.97	41.97	0.58%	91,666
Sep 29, 2025	41.83	41.89	41.65	41.73	41.73	-0.14%	101,183
Sep 26, 2025	41.77	41.91	41.70	41.79	41.79	2.43%	522,077