Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.11	43.30	43.04	43.14	43.14	1.53%	89,518
Aug 12, 2025	42.43	42.54	42.30	42.49	42.49	0.66%	120,750
Aug 11, 2025	42.09	42.33	41.93	42.21	42.21	-0.52%	113,943
Aug 8, 2025	42.27	42.59	42.08	42.43	42.43	-0.73%	150,319
Aug 7, 2025	42.98	43.04	42.46	42.74	42.74	3.94%	136,810
Aug 6, 2025	40.91	41.18	40.83	41.12	41.12	2.36%	131,334
Aug 5, 2025	40.16	40.27	39.94	40.17	40.17	0.80%	155,513
Aug 4, 2025	39.87	39.98	39.77	39.85	39.85	3.00%	141,352
Aug 1, 2025	39.00	39.00	38.44	38.69	38.69	-2.10%	144,375
Jul 31, 2025	39.48	39.69	39.47	39.52	39.52	0.30%	148,518
Jul 30, 2025	39.51	39.79	39.33	39.40	39.40	-1.03%	118,047
Jul 29, 2025	39.69	39.88	39.58	39.81	39.81	1.27%	125,132
Jul 28, 2025	39.64	39.67	39.20	39.31	39.31	-2.24%	149,677
Jul 25, 2025	39.94	40.26	39.90	40.21	40.21	-0.57%	165,444
Jul 24, 2025	40.24	40.54	40.18	40.44	40.44	-1.44%	134,327
Jul 23, 2025	40.34	41.14	40.32	41.03	41.03	2.41%	368,584
Jul 22, 2025	39.80	40.09	39.67	40.07	40.07	0.32%	124,238
Jul 21, 2025	39.91	40.18	39.82	39.94	39.94	0.03%	561,637
Jul 18, 2025	40.24	40.32	39.88	39.93	39.93	-0.35%	672,233
Jul 17, 2025	39.77	40.08	39.71	40.07	40.07	0.35%	166,120
Jul 16, 2025	39.67	40.03	39.60	39.93	39.93	1.29%	145,013
Jul 15, 2025	39.74	40.00	39.35	39.42	39.42	-2.35%	196,031
Jul 14, 2025	40.03	40.38	40.01	40.37	40.37	-0.07%	141,374
Jul 11, 2025	40.19	40.61	40.19	40.40	40.40	-0.79%	1,019,367
Jul 10, 2025	41.14	41.24	40.55	40.72	40.72	-2.56%	182,145
Jul 9, 2025	41.84	41.84	41.54	41.79	41.79	1.73%	217,403
Jul 8, 2025	40.77	41.22	40.72	41.08	41.08	0.69%	378,564
Jul 7, 2025	40.63	40.95	40.63	40.80	40.80	1.23%	235,918
Jul 3, 2025	40.35	40.49	40.24	40.30	40.30	0.41%	64,632
Jul 2, 2025	40.13	40.29	39.92	40.14	40.14	-0.57%	231,144
Jul 1, 2025	40.54	40.80	40.24	40.37	40.37	-0.39%	110,429
Jun 30, 2025	40.21	40.55	40.09	40.53	40.53	0.81%	863,946
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