OTC Markets OTCPK - Delayed Quote
USD
Allianz SE (ALIZF)
495.69
-7.27
(-1.45%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
495.69
495.69
495.69
495.69
495.69
100
Oct 29, 2026
503.00
503.00
488.00
502.96
502.96
100
Oct 28, 2026
482.00
488.00
476.00
483.59
483.59
300
Oct 27, 2026
481.09
494.25
476.00
485.13
485.13
200
Oct 26, 2026
481.86
495.50
477.50
477.50
477.50
700
Oct 23, 2026
485.30
491.96
461.02
491.96
491.96
3,400
Oct 22, 2026
488.00
502.96
469.88
469.88
469.88
300
Oct 21, 2026
490.00
512.00
475.37
481.30
481.30
200
Oct 20, 2026
476.40
485.68
470.43
471.23
471.23
100
Oct 19, 2026
467.57
488.70
467.57
474.38
474.38
100
Oct 16, 2026
483.84
488.14
470.29
480.13
480.13
400
Oct 15, 2026
481.65
489.96
468.25
479.13
479.13
100
Oct 14, 2026
472.68
482.72
461.81
461.81
461.81
100
Oct 13, 2026
476.44
488.44
458.75
466.56
466.56
100
Oct 12, 2026
470.81
486.50
463.61
475.25
475.25
100
Oct 9, 2026
459.78
470.62
455.24
470.62
470.62
200
Oct 8, 2026
475.31
481.00
457.92
464.96
464.96
100
Oct 7, 2026
465.73
477.68
465.41
477.68
477.68
100
Oct 6, 2026
467.37
489.99
466.00
489.99
489.99
100
Oct 5, 2026
467.31
478.70
465.26
465.52
465.52
200
Oct 2, 2026
465.63
479.69
450.00
465.63
465.63
400
Oct 1, 2026
475.00
476.81
460.22
462.63
462.63
300
Sep 30, 2026
473.09
480.00
470.04
478.00
478.00
100
Sep 29, 2026
482.45
482.45
470.00
470.00
470.00
300
Sep 28, 2026
501.00
501.00
470.00
480.00
480.00
300
Sep 25, 2026
477.57
499.50
477.38
489.75
489.75
500
Sep 24, 2026
466.98
487.20
460.50
470.25
470.25
500
Sep 23, 2026
488.50
488.50
467.57
474.55
474.55
400
Sep 22, 2026
500.26
515.44
490.03
493.50
493.50
400
Sep 21, 2026
508.53
524.96
500.00
500.04
500.04
300
Sep 18, 2026
504.77
511.00
500.01
511.00
511.00
200
Sep 17, 2026
537.00
537.00
502.84
513.25
513.25
100
Sep 16, 2026
515.18
515.18
500.04
500.04
500.04
100
Sep 15, 2026
514.03
525.00
500.00
511.92
511.92
800
Sep 14, 2026
512.98
512.98
500.00
500.00
500.00
200
Sep 11, 2026
517.77
517.77
506.25
506.25
506.25
100
Sep 10, 2026
511.75
514.00
500.04
500.04
500.04
1,700
Sep 9, 2026
510.00
526.00
501.04
526.00
526.00
100
Sep 8, 2026
521.75
521.75
510.00
521.75
521.75
100
Sep 4, 2026
511.89
535.81
511.89
530.37
530.37
100
Sep 3, 2026
540.66
545.00
511.82
545.00
545.00
100
Sep 2, 2026
511.20
529.13
511.20
522.88
522.88
100
Sep 1, 2026
525.00
533.28
523.52
530.41
530.41
10,400
Aug 31, 2026
525.00
540.40
510.04
510.04
510.04
100
Aug 28, 2026
543.00
543.00
514.70
524.74
524.74
300
Aug 27, 2026
514.96
515.04
514.01
515.04
515.04
100
Aug 26, 2026
545.50
545.50
512.77
512.77
512.77
100
Aug 25, 2026
520.00
544.00
514.21
514.21
514.21
100
Aug 24, 2026
514.01
520.00
508.63
520.00
520.00
100
Aug 21, 2026
512.59
514.15
505.85
514.15
514.15
100
Aug 20, 2026
495.43
508.00
495.00
495.00
495.00
100
Aug 19, 2026
510.00
514.80
509.60
514.80
514.80
100
Aug 18, 2026
512.86
512.86
500.04
500.04
500.04
100
Aug 17, 2026
512.69
512.81
499.25
500.00
500.00
100
Aug 14, 2026
524.00
524.00
504.20
511.63
511.63
1,600
Aug 13, 2026
509.75
510.46
505.00
509.75
509.75
100
Aug 12, 2026
496.50
507.00
496.00
507.00
507.00
300
Aug 11, 2026
512.00
512.00
499.74
499.74
499.74
100
Aug 10, 2026
495.27
508.00
494.04
508.00
508.00
200
Aug 7, 2026
508.63
508.63
496.25
508.63
508.63
200
Aug 6, 2026
523.50
523.50
499.75
508.18
508.18
200
Aug 5, 2026
496.00
520.35
489.18
496.76
496.76
900
Aug 4, 2026
503.56
509.99
483.90
496.58
496.58
300
Aug 3, 2026
499.55
499.55
488.79
488.79
488.79
100
Jul 31, 2026
488.56
503.88
485.10
487.98
487.98
200
Jul 30, 2026
511.03
511.03
478.61
478.61
478.61
200
Jul 29, 2026
496.07
503.00
471.75
479.84
479.84
100
Jul 28, 2026
498.25
505.00
475.84
475.84
475.84
1,100
Jul 27, 2026
490.00
499.81
474.45
492.18
492.18
100
Jul 24, 2026
490.00
490.00
480.64
480.64
480.64
100
Jul 23, 2026
481.97
494.50
471.71
494.50
494.50
200
Jul 22, 2026
478.50
478.50
473.38
473.38
473.38
100
Jul 21, 2026
482.73
493.75
471.71
471.71
471.71
100
Jul 20, 2026
471.71
491.80
471.71
473.05
473.05
100
Jul 17, 2026
492.50
492.50
469.00
486.63
486.63
800
Jul 16, 2026
480.37
492.99
460.81
492.99
492.99
100
Jul 15, 2026
465.50
467.88
465.50
467.88
467.88
100
Jul 14, 2026
465.31
485.90
465.31
485.90
485.90
100
Jul 13, 2026
498.79
500.50
475.19
475.19
475.19
100
Jul 10, 2026
471.75
496.00
471.75
474.75
474.75
100
Jul 9, 2026
480.32
486.50
474.19
480.81
480.81
300
Jul 8, 2026
495.71
495.71
462.60
468.64
468.64
200
Jul 7, 2026
474.31
484.00
467.49
476.73
476.73
200
Jul 6, 2026
470.49
484.00
469.51
476.50
476.50
100
Jul 2, 2026
475.00
484.29
466.93
484.29
484.29
3,000
Jul 1, 2026
474.00
474.00
456.40
470.20
470.20
100
Jun 30, 2026
458.51
474.00
455.44
474.00
474.00
200
Jun 29, 2026
465.00
472.66
451.33
451.33
451.33
100
Jun 26, 2026
464.45
471.70
448.20
461.65
461.65
100
Jun 25, 2026
457.55
464.26
450.10
450.10
450.10
100
Jun 24, 2026
458.72
464.00
449.96
454.13
454.13
500
Jun 23, 2026
463.00
471.65
448.74
459.77
459.77
100
Jun 22, 2026
463.27
473.00
450.85
461.93
461.93
200
Jun 18, 2026
447.25
473.56
447.25
447.64
447.64
100
Jun 17, 2026
449.00
475.00
449.00
452.91
452.91
100
Jun 16, 2026
474.50
474.50
446.10
452.46
452.46
100
Jun 15, 2026
450.00
464.11
446.85
451.34
451.34
500
Jun 12, 2026
447.02
449.96
432.82
432.82
432.82
8,300
Jun 11, 2026
440.09
447.04
426.84
447.04
447.04
100
Jun 10, 2026
440.71
448.10
430.05
448.10
448.10
300
Jun 9, 2026
438.86
444.88
428.39
437.31
437.31
1,600
Jun 8, 2026
428.00
442.20
428.00
433.69
433.69
100
Jun 5, 2026
443.08
446.66
425.00
430.43
430.43
300
Jun 4, 2026
425.00
447.89
425.00
443.09
443.09
200
Jun 3, 2026
427.80
443.62
425.00
425.00
425.00
300
Jun 2, 2026
457.40
457.40
427.80
438.90
438.90
200
Jun 1, 2026
448.20
448.20
427.80
439.02
439.02
100
May 29, 2026
440.79
449.42
438.40
448.52
448.52
100
May 28, 2026
440.36
450.00
440.36
449.06
449.06
300
May 27, 2026
455.54
459.00
451.05
451.05
451.05
100
May 26, 2026
447.00
459.00
440.55
448.85
448.85
300
May 22, 2026
448.28
451.37
445.95
451.37
451.37
100
May 21, 2026
437.87
458.30
437.87
458.30
458.30
100
May 20, 2026
459.75
459.75
431.79
444.96
444.96
100
May 19, 2026
445.96
445.96
440.83
440.83
440.83
100
May 18, 2026
433.98
447.99
429.10
433.68
433.68
400
May 15, 2026
440.00
440.00
431.19
438.10
438.10
200
May 14, 2026
446.00
451.56
429.15
445.00
445.00
300
May 13, 2026
447.18
450.00
430.80
445.00
445.00
100
May 12, 2026
433.00
443.85
428.64
428.64
428.64
100
May 11, 2026
435.00
448.05
435.00
441.53
441.53
500
May 8, 2026
20.062
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
439.03
451.80
429.91
440.53
440.53
300
May 7, 2026
457.18
460.81
448.00
450.97
430.91
100
May 6, 2026
459.75
466.60
455.66
463.35
442.74
200
May 5, 2026
448.50
457.05
441.82
441.82
422.17
300
May 4, 2026
460.25
460.25
433.41
438.00
418.51
400
May 1, 2026
457.00
460.65
457.00
460.65
440.16
100
Apr 30, 2026
465.15
465.15
454.35
454.35
434.14
1,000
Apr 29, 2026
468.85
468.85
442.88
452.37
432.25
100
Apr 28, 2026
466.65
466.65
456.08
456.08
435.79
100
Apr 27, 2026
456.55
466.68
455.50
455.83
435.55
100
Apr 24, 2026
454.11
464.11
447.36
461.03
440.52
100
Apr 23, 2026
454.31
464.54
441.70
458.84
438.43
100
Apr 22, 2026
449.39
466.45
449.20
449.24
429.25
200
Apr 21, 2026
455.00
465.93
453.60
453.60
433.42
300
Apr 20, 2026
449.10
463.00
446.94
454.95
434.71
100
Apr 17, 2026
459.95
459.95
445.20
445.21
425.40
100
Apr 16, 2026
453.55
453.55
445.85
448.07
428.14
100
Apr 15, 2026
453.12
459.95
437.65
437.65
418.18
200
Apr 14, 2026
442.45
453.79
436.30
436.30
416.89
300
Apr 13, 2026
429.20
451.40
429.20
429.24
410.14
300
Apr 10, 2026
444.00
460.96
440.84
447.56
427.65
300
Apr 9, 2026
431.57
444.00
431.57
444.00
424.25
100
Apr 8, 2026
439.50
443.96
435.00
442.41
422.73
600
Apr 7, 2026
426.82
426.82
416.09
424.45
405.57
200
Apr 6, 2026
432.28
432.28
415.00
427.40
408.39
500
Apr 2, 2026
420.00
434.80
409.12
409.12
390.92
100
Apr 1, 2026
431.95
440.58
425.00
425.29
406.37
500
Mar 31, 2026
415.23
418.50
415.23
415.25
396.78
100
Mar 30, 2026
408.00
410.09
400.00
406.78
388.68
1,000
Mar 27, 2026
413.93
413.93
399.80
402.90
384.98
400
Mar 26, 2026
413.67
413.67
399.75
399.79
382.00
300
Mar 25, 2026
411.75
421.35
411.75
412.55
394.20
200
Mar 24, 2026
409.59
412.50
402.30
403.75
385.79
100
Mar 23, 2026
399.00
412.26
397.04
404.63
386.63
100
Mar 20, 2026
409.30
409.30
400.00
400.00
382.21
200
Mar 19, 2026
410.33
410.33
402.11
408.00
389.85
2,200
Mar 18, 2026
408.00
415.99
408.00
410.00
391.76
100
Mar 17, 2026
418.25
421.98
416.00
416.00
397.49
200
Mar 16, 2026
418.13
421.51
405.86
413.78
395.37
100
Mar 13, 2026
419.75
419.75
404.02
411.89
393.57
300
Mar 12, 2026
404.00
410.02
395.02
406.64
388.55
100
Mar 11, 2026
396.69
408.94
396.69
408.94
390.75
200
Mar 10, 2026
404.80
421.56
402.00
402.00
384.12
1,100
Mar 9, 2026
408.02
411.87
398.06
408.99
390.80
100
Mar 6, 2026
400.00
411.45
400.00
407.23
389.11
200
Mar 5, 2026
401.30
418.25
401.30
417.88
399.29
800
Mar 4, 2026
412.85
430.80
409.29
420.05
401.36
100
Mar 3, 2026
423.35
429.00
400.30
403.31
385.37
400
Mar 2, 2026
428.00
450.10
428.00
444.52
424.74
100
Feb 27, 2026
442.15
465.00
442.15
454.00
433.80
200
Feb 26, 2026
456.54
461.30
441.74
449.95
429.93
300
Feb 25, 2026
438.27
453.98
435.39
450.22
430.19
100
Feb 24, 2026
448.54
453.54
440.63
447.75
427.83
100
Feb 23, 2026
449.20
465.75
434.05
459.56
439.12
200
Feb 20, 2026
439.45
456.45
439.45
456.41
436.11
100
Feb 19, 2026
438.00
446.04
434.50
441.65
422.00
300
Feb 18, 2026
436.00
450.09
436.00
445.00
425.20
300
Feb 17, 2026
441.82
443.62
436.04
436.50
417.08
400
Feb 13, 2026
435.00
443.64
435.00
443.64
423.90
100
Feb 12, 2026
436.57
449.20
436.57
438.50
418.99
100
Feb 11, 2026
436.56
451.70
436.04
451.70
431.61
200
Feb 10, 2026
459.03
462.30
439.94
450.78
430.73
400
Feb 9, 2026
467.14
467.14
454.00
461.00
440.49
100
Feb 6, 2026
458.09
465.00
443.27
454.37
434.16
100
Feb 5, 2026
453.52
469.00
440.21
469.00
448.14
100
Feb 4, 2026
465.00
467.60
444.80
455.40
435.14
800
Feb 3, 2026
453.67
453.67
436.35
445.50
425.68
100
Feb 2, 2026
456.45
456.45
432.65
432.65
413.40
100
Jan 30, 2026
448.00
453.67
427.94
427.94
408.90
100
Jan 29, 2026
435.62
453.67
434.41
447.65
427.74
200
Jan 28, 2026
444.58
453.70
422.80
453.70
433.52
500
Jan 27, 2026
450.00
450.00
431.24
433.83
414.53
300
Jan 26, 2026
421.90
448.75
421.90
437.18
417.73
300
Jan 23, 2026
435.36
443.50
427.22
435.37
416.00
300
Jan 22, 2026
427.23
445.50
427.22
445.50
425.68
700
Jan 21, 2026
440.45
442.65
427.22
442.65
422.96
200
Jan 20, 2026
444.82
444.82
432.00
443.00
423.29
1,500
Jan 16, 2026
433.90
451.00
432.04
451.00
430.94
700
Jan 15, 2026
434.72
442.98
434.72
442.98
423.27
1,000
Jan 14, 2026
439.36
439.36
435.55
436.50
417.08
100
Jan 13, 2026
439.06
441.80
430.88
437.60
418.13
900
Jan 12, 2026
451.56
451.56
431.35
438.28
418.78
200
Jan 9, 2026
447.30
447.30
442.05
443.00
423.29
100
Jan 8, 2026
461.36
461.36
443.43
444.45
424.68
3,800
Jan 7, 2026
449.80
459.35
434.20
449.60
429.60
100
Jan 6, 2026
457.09
462.75
455.24
456.98
436.65
200
Jan 5, 2026
452.36
452.93
444.56
444.56
424.78
400
Jan 2, 2026
446.83
457.00
441.69
457.00
436.67
100
Dec 31, 2025
457.04
459.50
457.04
458.12
437.74
100
Dec 30, 2025
455.37
456.00
443.67
452.82
432.68
100
Dec 29, 2025
450.31
468.46
450.31
458.18
437.80
200
Dec 26, 2025
467.34
467.34
457.45
460.13
439.66
100
Dec 24, 2025
473.11
473.11
452.52
456.45
436.14
100
Dec 23, 2025
460.00
466.39
460.00
460.63
440.14
1,300
Dec 22, 2025
446.60
458.59
446.60
457.00
436.67
100
Dec 19, 2025
467.60
467.60
446.60
447.85
427.93
200
Dec 18, 2025
441.77
451.35
441.73
451.35
431.27
300
Dec 17, 2025
453.08
464.56
453.08
464.56
443.89
700
Dec 16, 2025
445.00
456.00
445.00
450.50
430.46
300
Dec 15, 2025
452.07
453.55
452.07
453.55
433.37
100
Dec 12, 2025
449.17
456.97
445.00
450.39
430.35
600
Dec 11, 2025
445.93
455.34
445.93
454.85
434.62
100
Dec 10, 2025
448.00
448.00
438.45
438.45
418.94
100
Dec 9, 2025
439.80
452.80
430.44
452.76
432.62
200
Dec 8, 2025
430.68
439.80
419.75
429.78
410.66
200
Dec 5, 2025
427.04
433.40
419.75
419.75
401.08
4,900
Dec 4, 2025
443.80
443.80
420.81
426.78
407.79
300
Dec 3, 2025
420.18
433.28
417.00
427.85
408.82
900
Dec 2, 2025
439.97
439.97
425.05
433.60
414.31
200
Dec 1, 2025
429.50
434.54
418.79
425.93
406.98
100
Nov 28, 2025
428.50
428.50
428.50
428.50
409.44
100
Nov 26, 2025
437.28
437.28
429.05
429.05
409.96
2,100
Nov 25, 2025
424.53
424.88
423.75
424.68
405.79
100
Nov 24, 2025
414.92
421.17
414.92
420.00
401.32
400
Nov 21, 2025
417.18
424.53
414.92
414.92
396.46
100
Nov 20, 2025
420.37
425.31
409.63
425.31
406.39
200
Nov 19, 2025
425.06
430.90
401.35
423.51
404.67
300
Nov 18, 2025
415.54
425.30
414.08
425.30
406.38
100
Nov 17, 2025
421.68
421.68
420.60
420.60
401.89
200
Nov 14, 2025
430.00
430.81
418.20
418.20
399.60
100
Nov 13, 2025
419.88
430.00
419.88
430.00
410.87
100
Nov 12, 2025
415.66
418.60
415.18
415.18
396.71
200
Nov 11, 2025
411.58
423.31
411.58
423.31
404.48
200
Nov 10, 2025
405.97
411.64
405.97
411.64
393.33
100
Nov 7, 2025
406.17
407.27
396.29
401.47
383.61
300
Nov 6, 2025
401.60
423.91
395.00
402.19
384.30
200
Nov 5, 2025
406.43
408.59
395.35
395.35
377.76
600
Nov 4, 2025
396.89
404.20
396.89
404.20
386.22
100
Nov 3, 2025
406.53
409.47
405.00
407.19
389.08
100
Oct 31, 2025
409.00
409.00
398.85
398.85
381.11
200
