Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.20	39.20	38.65	38.98	38.98	-7.83%	207,657
May 9, 2025	41.37	42.55	41.37	42.29	40.49	0.69%	109,048
May 8, 2025	41.99	42.30	41.93	42.00	40.21	-0.26%	238,537
May 7, 2025	42.49	42.60	41.97	42.11	40.31	-1.93%	145,866
May 6, 2025	42.71	42.99	42.47	42.94	41.11	1.27%	156,394
May 5, 2025	42.03	42.58	42.03	42.40	40.59	1.22%	243,130
May 2, 2025	41.37	42.22	41.37	41.89	40.10	1.21%	590,393
May 1, 2025	40.73	42.14	40.47	41.39	39.62	0.19%	130,167
Apr 30, 2025	41.37	41.51	41.10	41.31	39.55	0.12%	256,043
Apr 29, 2025	41.06	41.34	41.05	41.26	39.50	-0.22%	574,373
Apr 28, 2025	40.89	41.36	40.60	41.35	39.59	1.20%	166,075
Apr 25, 2025	40.79	41.00	40.65	40.86	39.12	0.47%	141,636
Apr 24, 2025	40.43	40.67	40.28	40.67	38.93	0.79%	105,672
Apr 23, 2025	40.12	40.57	40.05	40.35	38.63	-1.10%	286,396
Apr 22, 2025	40.37	40.94	40.34	40.80	39.06	4.08%	1,002,205
Apr 21, 2025	40.51	40.76	39.04	39.20	37.53	-0.94%	150,721
Apr 17, 2025	39.33	39.71	39.31	39.57	37.88	0.97%	474,841
Apr 16, 2025	39.10	39.47	39.05	39.19	37.52	1.19%	484,758
Apr 15, 2025	38.62	38.97	38.48	38.73	37.08	0.99%	168,555
Apr 14, 2025	38.03	38.51	37.99	38.35	36.71	1.91%	181,619
Apr 11, 2025	37.05	37.72	36.95	37.63	36.02	1.57%	155,646
Apr 10, 2025	36.92	37.16	36.27	37.05	35.47	0.27%	312,957
Apr 9, 2025	34.54	37.24	34.45	36.95	35.37	6.39%	359,354
Apr 8, 2025	35.70	35.88	34.34	34.73	33.25	0.55%	266,889
Apr 7, 2025	34.71	36.07	34.12	34.54	33.07	-3.38%	509,725
Apr 4, 2025	37.27	37.39	35.75	35.75	34.22	-8.03%	579,027
Apr 3, 2025	39.17	39.31	38.74	38.87	37.21	0.26%	183,578
Apr 2, 2025	38.48	38.77	38.39	38.77	37.12	0.73%	107,287
Apr 1, 2025	38.35	38.56	38.14	38.49	36.85	0.65%	161,568
Mar 31, 2025	37.93	38.25	37.73	38.24	36.61	-0.21%	281,230
Mar 28, 2025	38.40	38.56	38.26	38.32	36.69	-0.44%	153,499
Mar 27, 2025	38.27	38.64	38.27	38.49	36.85	1.24%	123,279
Mar 26, 2025	38.37	38.56	37.86	38.02	36.40	-1.02%	585,213
Mar 25, 2025	38.43	38.59	38.33	38.41	36.77	0.71%	585,633
Mar 24, 2025	38.17	38.26	37.87	38.14	36.51	0.24%	126,484
Mar 21, 2025	38.09	38.24	37.90	38.05	36.43	-0.76%	249,876
Mar 20, 2025	37.81	38.40	37.77	38.34	36.70	-1.01%	177,397
Mar 19, 2025	38.74	38.80	38.51	38.73	37.08	-1.07%	187,047
Mar 18, 2025	38.84	39.20	38.76	39.15	37.48	1.16%	141,894
Mar 17, 2025	38.23	38.77	38.22	38.70	37.05	0.81%	135,586
Mar 14, 2025	38.33	38.45	38.08	38.39	36.75	1.45%	139,666
Mar 13, 2025	37.71	37.91	37.63	37.84	36.23	0.45%	298,931
Mar 12, 2025	37.53	37.84	37.45	37.67	36.06	1.84%	233,617
Mar 11, 2025	37.33	37.33	36.67	36.99	35.41	-0.22%	133,076
Mar 10, 2025	37.17	37.33	36.77	37.07	35.49	-0.83%	200,733
Mar 7, 2025	37.03	37.50	37.03	37.38	35.79	1.08%	178,784
Mar 6, 2025	37.12	37.56	36.92	36.98	35.40	-0.16%	158,044
Mar 5, 2025	36.67	37.10	36.67	37.04	35.46	3.48%	164,170
Mar 4, 2025	35.16	35.99	34.96	35.80	34.27	0.89%	202,233
Mar 3, 2025	35.53	35.83	35.25	35.48	33.97	3.74%	163,818