Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.10	40.31	40.05	40.20	40.20	1.08%	197,322
Jun 26, 2025	39.91	39.99	39.62	39.77	39.77	0.71%	185,066
Jun 25, 2025	39.38	39.57	39.31	39.49	39.49	-0.42%	315,852
Jun 24, 2025	39.51	39.77	39.41	39.66	39.66	1.50%	152,462
Jun 23, 2025	38.52	39.07	38.49	39.07	39.07	0.05%	152,726
Jun 20, 2025	38.98	39.28	38.84	39.05	39.05	0.70%	182,111
Jun 18, 2025	38.87	39.09	38.67	38.78	38.78	-	183,395
Jun 17, 2025	39.23	39.29	38.71	38.78	38.78	-1.95%	176,526
Jun 16, 2025	39.70	39.95	39.50	39.55	39.55	0.79%	185,529
Jun 13, 2025	39.22	39.52	39.20	39.24	39.24	-1.18%	179,979
Jun 12, 2025	39.58	39.85	39.57	39.71	39.71	0.53%	247,144
Jun 11, 2025	39.78	39.85	39.42	39.50	39.50	-0.55%	182,606
Jun 10, 2025	39.95	39.95	39.60	39.72	39.72	-0.68%	126,274
Jun 9, 2025	40.12	40.15	39.89	39.99	39.99	-1.26%	138,864
Jun 6, 2025	40.33	40.52	40.33	40.50	40.50	0.27%	79,600
Jun 5, 2025	40.42	40.54	40.25	40.39	40.39	0.45%	100,800
Jun 4, 2025	40.00	40.36	39.99	40.21	40.21	0.75%	138,721
Jun 3, 2025	40.00	40.06	39.83	39.91	39.91	-0.92%	147,863
Jun 2, 2025	39.61	40.28	39.59	40.28	40.28	1.74%	123,826
May 30, 2025	39.61	39.65	39.37	39.59	39.59	0.16%	140,612
May 29, 2025	39.51	39.57	39.37	39.53	39.53	0.44%	125,526
May 28, 2025	39.33	39.39	39.13	39.35	39.35	-1.62%	203,959
May 27, 2025	39.87	40.00	39.83	40.00	40.00	1.34%	125,646
May 23, 2025	39.02	39.52	39.02	39.47	39.47	-0.45%	137,638
May 22, 2025	39.46	39.69	39.37	39.65	39.65	0.30%	93,500
May 21, 2025	39.54	39.85	39.53	39.53	39.53	0.76%	155,651
May 20, 2025	39.01	39.23	38.97	39.23	39.23	-0.73%	126,865
May 19, 2025	39.19	39.58	39.17	39.52	39.52	0.84%	104,177
May 16, 2025	39.13	39.21	38.77	39.19	39.19	0.98%	105,995
May 15, 2025	38.76	39.00	38.61	38.81	38.81	-0.67%	131,158
May 14, 2025	39.36	39.47	39.00	39.07	39.07	-0.38%	611,274
May 13, 2025	39.13	39.29	38.95	39.22	39.22	0.62%	352,411
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	40.52	0.69%	109,048
May 8, 2025	41.99	42.30	41.93	42.00	40.24	-0.26%	238,537
May 7, 2025	42.49	42.60	41.97	42.11	40.34	-1.93%	145,866
May 6, 2025	42.71	42.99	42.47	42.94	41.14	1.27%	156,394
May 5, 2025	42.03	42.58	42.03	42.40	40.62	1.22%	243,130
May 2, 2025	41.37	42.22	41.37	41.89	40.13	1.21%	590,393
May 1, 2025	40.73	42.14	40.47	41.39	39.65	0.19%	130,167
Apr 30, 2025	41.37	41.51	41.10	41.31	39.58	0.12%	256,043
Apr 29, 2025	41.06	41.34	41.05	41.26	39.53	-0.22%	574,373
Apr 28, 2025	40.89	41.36	40.60	41.35	39.62	1.20%	166,075
Apr 25, 2025	40.79	41.00	40.65	40.86	39.15	0.47%	141,636
Apr 24, 2025	40.43	40.67	40.28	40.67	38.96	0.79%	105,672
Apr 23, 2025	40.12	40.57	40.05	40.35	38.66	-1.10%	286,396
Apr 22, 2025	40.37	40.94	40.34	40.80	39.09	4.08%	1,002,205
Apr 21, 2025	40.51	40.76	39.04	39.20	37.56	-0.94%	150,721
Apr 17, 2025	39.33	39.71	39.31	39.57	37.91	0.97%	474,841
Apr 16, 2025	39.10	39.47	39.05	39.19	37.55	1.19%	484,758