Frankfurt - Delayed Quote
EUR
Allianz SE (ALV.F)
438.70
-0.60
(-0.14%)
At close: October 30 at 6:34:36 PM GMT+1
Currency in EUR
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
439.40
440.80
437.50
438.70
438.70
4,789
Oct 29, 2026
435.80
442.10
435.20
439.30
439.30
2,214
Oct 28, 2026
432.60
435.20
431.50
434.70
434.70
1,556
Oct 27, 2026
429.40
434.90
429.40
434.90
434.90
1,323
Oct 26, 2026
431.30
432.00
429.80
432.00
432.00
1,913
Oct 23, 2026
432.50
432.50
424.00
427.10
427.10
1,654
Oct 22, 2026
434.90
435.80
432.60
432.60
432.60
1,668
Oct 21, 2026
431.70
437.20
431.00
433.50
433.50
1,481
Oct 20, 2026
423.80
432.20
423.80
432.20
432.20
616
Oct 19, 2026
433.10
433.10
424.70
425.00
425.00
1,189
Oct 16, 2026
432.40
434.70
429.80
433.00
433.00
4,038
Oct 15, 2026
424.30
435.00
424.30
430.90
430.90
1,433
Oct 14, 2026
424.30
426.10
422.50
425.00
425.00
963
Oct 13, 2026
420.90
425.40
420.90
424.70
424.70
1,219
Oct 12, 2026
418.60
422.00
418.50
421.20
421.20
4,209
Oct 9, 2026
416.40
420.10
416.20
417.80
417.80
429
Oct 8, 2026
416.60
416.90
412.40
415.60
415.60
1,686
Oct 7, 2026
419.20
419.20
415.80
417.00
417.00
1,241
Oct 6, 2026
419.30
423.30
417.40
417.40
417.40
1,030
Oct 5, 2026
417.80
419.70
416.40
419.50
419.50
1,725
Oct 2, 2026
412.00
417.80
410.00
417.80
417.80
1,451
Oct 1, 2026
414.40
414.60
408.90
412.00
412.00
1,713
Sep 30, 2026
424.60
424.90
416.00
416.00
416.00
1,910
Sep 29, 2026
425.80
426.80
421.60
424.50
424.50
1,777
Sep 28, 2026
424.00
427.30
423.30
427.00
427.00
1,272
Sep 25, 2026
420.20
424.70
420.20
424.70
424.70
986
Sep 24, 2026
411.60
421.90
409.60
419.80
419.80
7,926
Sep 23, 2026
430.70
433.10
408.90
411.10
411.10
7,306
Sep 22, 2026
445.50
445.50
428.70
431.30
431.30
6,697
Sep 21, 2026
443.20
445.60
441.90
443.50
443.50
1,104
Sep 18, 2026
450.40
450.40
440.00
442.80
442.80
1,063
Sep 17, 2026
445.80
452.30
445.80
450.20
450.20
3,353
Sep 16, 2026
446.30
449.40
445.00
447.00
447.00
3,863
Sep 15, 2026
445.20
445.40
440.40
444.80
444.80
1,513
Sep 14, 2026
442.60
445.10
440.70
443.90
443.90
2,950
Sep 11, 2026
440.00
444.00
440.00
442.30
442.30
6,206
Sep 10, 2026
437.10
441.20
437.00
440.00
440.00
1,566
Sep 9, 2026
443.70
443.70
434.30
437.20
437.20
5,359
Sep 8, 2026
446.30
446.90
441.00
443.30
443.30
1,717
Sep 7, 2026
450.00
450.10
446.10
447.50
447.50
1,889
Sep 4, 2026
453.20
453.50
449.70
450.60
450.60
1,614
Sep 3, 2026
449.50
454.00
449.50
453.60
453.60
1,213
Sep 2, 2026
450.50
454.00
448.80
449.50
449.50
2,130
Sep 1, 2026
449.40
453.10
448.20
451.00
451.00
1,738
Aug 31, 2026
452.10
453.00
449.20
449.20
449.20
3,615
Aug 28, 2026
445.60
453.20
445.60
451.90
451.90
2,250
Aug 27, 2026
450.80
451.80
444.30
444.90
444.90
6,006
Aug 26, 2026
449.30
452.50
449.30
450.60
450.60
878
Aug 25, 2026
444.80
451.20
444.80
449.50
449.50
2,942
Aug 24, 2026
439.00
445.40
439.00
444.60
444.60
1,949
Aug 21, 2026
437.80
442.40
437.80
441.30
441.30
998
Aug 20, 2026
437.80
438.40
436.10
436.80
436.80
1,819
Aug 19, 2026
441.70
443.30
437.80
438.10
438.10
6,419
Aug 18, 2026
438.50
442.60
438.00
441.90
441.90
2,410
Aug 17, 2026
442.30
442.40
438.40
438.40
438.40
1,417
Aug 14, 2026
438.40
442.70
438.40
441.70
441.70
1,962
Aug 13, 2026
438.40
442.90
438.40
439.10
439.10
1,377
Aug 12, 2026
435.20
439.40
435.20
437.50
437.50
865
Aug 11, 2026
437.10
438.50
435.10
435.70
435.70
2,404
Aug 10, 2026
435.50
440.00
435.20
437.70
437.70
1,779
Aug 7, 2026
432.70
441.50
432.70
434.70
434.70
3,040
Aug 6, 2026
436.00
443.20
436.00
439.90
439.90
2,118
Aug 5, 2026
435.20
438.10
435.20
436.20
436.20
1,321
Aug 4, 2026
432.90
435.60
432.20
434.90
434.90
3,406
Aug 3, 2026
433.00
434.70
431.80
432.30
432.30
2,512
Jul 31, 2026
432.50
435.00
431.50
431.80
431.80
3,547
Jul 30, 2026
427.10
433.50
426.60
433.40
433.40
1,613
Jul 29, 2026
432.30
432.70
426.00
426.00
426.00
3,829
Jul 28, 2026
430.90
433.40
430.20
432.90
432.90
2,017
Jul 27, 2026
427.80
432.00
427.70
431.00
431.00
5,187
Jul 24, 2026
423.50
427.90
423.10
427.50
427.50
1,267
Jul 23, 2026
425.70
427.70
423.30
423.30
423.30
1,783
Jul 22, 2026
421.80
429.90
421.80
427.30
427.30
3,363
Jul 21, 2026
422.00
423.20
420.00
422.40
422.40
1,901
Jul 20, 2026
421.50
424.90
420.40
420.70
420.70
1,229
Jul 17, 2026
418.20
423.50
418.20
420.10
420.10
1,002
Jul 16, 2026
415.90
419.90
413.90
418.50
418.50
2,204
Jul 15, 2026
420.40
420.40
413.50
416.60
416.60
2,698
Jul 14, 2026
420.00
421.50
418.20
420.60
420.60
4,256
Jul 13, 2026
419.90
424.80
419.90
421.20
421.20
4,287
Jul 10, 2026
421.70
425.30
421.50
421.60
421.60
2,556
Jul 9, 2026
419.60
423.00
419.60
421.40
421.40
1,304
Jul 8, 2026
421.50
421.70
413.50
418.50
418.50
2,672
Jul 7, 2026
419.90
424.00
419.90
421.90
421.90
2,813
Jul 6, 2026
419.40
423.00
419.40
420.60
420.60
3,216
Jul 3, 2026
419.00
421.30
417.60
418.80
418.80
5,939
Jul 2, 2026
413.90
420.40
413.70
418.10
418.10
4,847
Jul 1, 2026
413.20
414.00
409.90
413.40
413.40
1,065
Jun 30, 2026
409.40
413.50
409.40
413.00
413.00
2,738
Jun 29, 2026
408.10
410.60
408.00
409.40
409.40
17,409
Jun 26, 2026
404.80
408.30
404.80
406.80
406.80
1,520
Jun 25, 2026
403.10
407.60
403.10
406.00
406.00
1,595
Jun 24, 2026
405.40
405.60
402.60
404.00
404.00
3,448
Jun 23, 2026
402.00
405.50
401.60
404.80
404.80
1,979
Jun 22, 2026
399.90
406.90
399.90
406.40
406.40
8,798
Jun 19, 2026
399.20
402.60
398.90
400.50
400.50
3,684
Jun 18, 2026
398.60
401.50
398.00
400.20
400.20
3,336
Jun 17, 2026
397.90
400.00
396.60
398.10
398.10
4,247
Jun 16, 2026
393.20
398.90
393.20
398.20
398.20
3,379
Jun 15, 2026
388.90
396.00
388.90
394.10
394.10
6,344
Jun 12, 2026
385.50
388.00
384.90
386.50
386.50
1,476
Jun 11, 2026
380.90
385.60
380.90
385.30
385.30
5,959
Jun 10, 2026
378.30
382.00
377.30
380.30
380.30
2,209
Jun 9, 2026
374.20
380.70
374.10
379.00
379.00
1,820
Jun 8, 2026
369.90
375.30
369.90
374.00
374.00
2,032
Jun 5, 2026
371.00
373.20
371.00
372.80
372.80
1,078
Jun 4, 2026
368.10
372.90
368.10
371.50
371.50
1,477
Jun 3, 2026
376.60
376.60
368.30
369.70
369.70
1,455
Jun 2, 2026
375.60
377.40
373.10
375.40
375.40
567
Jun 1, 2026
380.50
381.20
371.50
374.90
374.90
3,937
May 29, 2026
383.60
383.60
379.70
381.60
381.60
2,025
May 28, 2026
388.30
388.30
379.70
382.70
382.70
2,783
May 27, 2026
389.40
390.90
387.70
389.20
389.20
2,596
May 26, 2026
388.10
392.30
388.10
388.10
388.10
2,797
May 25, 2026
387.10
391.30
386.60
388.60
388.60
881
May 22, 2026
387.70
387.70
384.70
385.10
385.10
1,074
May 21, 2026
384.50
388.30
383.80
387.20
387.20
4,352
May 20, 2026
379.80
387.10
378.50
385.50
385.50
2,473
May 19, 2026
381.70
385.00
379.60
379.60
379.60
4,117
May 18, 2026
372.80
383.00
371.10
381.10
381.10
6,123
May 15, 2026
375.30
379.10
373.60
375.90
375.90
19,951
May 14, 2026
375.00
380.60
374.60
379.90
379.90
1,726
May 13, 2026
371.70
376.40
371.70
374.60
374.60
2,939
May 12, 2026
369.20
370.00
367.00
369.70
369.70
5,951
May 11, 2026
369.50
372.60
368.00
370.30
370.30
5,922
May 8, 2026
17.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
371.70
372.70
367.60
370.70
370.70
4,957
May 7, 2026
391.80
392.10
386.00
386.80
369.70
3,067
May 6, 2026
386.50
396.10
386.50
394.10
376.68
3,392
May 5, 2026
378.20
384.00
376.00
384.00
367.02
4,424
May 4, 2026
389.40
390.60
376.80
378.30
361.58
8,192
Apr 30, 2026
383.00
388.80
380.00
387.80
370.66
5,483
Apr 29, 2026
392.00
392.00
384.00
384.00
367.02
3,925
Apr 28, 2026
388.30
392.80
388.20
392.00
374.67
1,444
Apr 27, 2026
388.60
390.10
385.80
388.00
370.85
3,819
Apr 24, 2026
386.80
389.20
385.90
389.10
371.90
3,052
Apr 23, 2026
388.50
390.80
385.00
388.20
371.04
1,700
Apr 22, 2026
394.50
395.10
388.40
389.40
372.19
3,440
Apr 21, 2026
393.40
396.90
392.00
392.00
374.67
2,667
Apr 20, 2026
387.00
390.80
386.10
389.80
372.57
3,048
Apr 17, 2026
385.90
390.80
385.70
389.80
372.57
2,908
Apr 16, 2026
386.80
388.20
385.00
385.50
368.46
4,109
Apr 15, 2026
384.40
386.30
382.60
385.70
368.65
2,090
Apr 14, 2026
380.80
385.10
379.60
384.40
367.41
2,768
Apr 13, 2026
376.00
380.70
374.90
379.80
363.01
2,305
Apr 10, 2026
378.70
380.20
377.10
377.70
361.00
3,352
Apr 9, 2026
378.30
379.20
376.00
378.80
362.05
2,590
Apr 8, 2026
383.40
383.40
375.70
378.00
361.29
4,309
Apr 7, 2026
368.30
373.00
366.30
368.90
352.59
5,947
Apr 2, 2026
362.10
368.10
362.00
367.40
351.16
2,524
Apr 1, 2026
364.40
368.70
364.40
368.10
351.83
6,333
Mar 31, 2026
358.10
362.70
357.10
362.70
346.67
5,396
Mar 30, 2026
349.70
357.50
349.50
354.00
338.35
6,916
Mar 27, 2026
351.90
352.40
349.40
350.20
334.72
2,271
Mar 26, 2026
351.30
353.30
349.80
353.30
337.68
1,338
Mar 25, 2026
353.50
355.10
351.80
353.50
337.87
2,338
Mar 24, 2026
349.20
351.70
346.40
351.30
335.77
2,562
Mar 23, 2026
341.80
355.20
340.00
351.50
335.96
9,231
Mar 20, 2026
354.50
356.90
345.00
346.60
331.28
4,252
Mar 19, 2026
352.50
356.00
350.50
355.60
339.88
5,220
Mar 18, 2026
364.90
365.30
355.00
355.40
339.69
4,057
Mar 17, 2026
358.20
362.70
358.20
362.30
346.28
2,829
Mar 16, 2026
356.90
361.70
353.20
361.00
345.04
3,778
Mar 13, 2026
349.20
357.40
348.50
353.60
337.97
3,298
Mar 12, 2026
350.30
351.00
347.40
350.70
335.20
2,479
Mar 11, 2026
353.80
354.00
350.00
352.80
337.20
7,996
Mar 10, 2026
350.50
356.30
350.50
353.50
337.87
10,772
Mar 9, 2026
338.00
351.10
337.70
351.10
335.58
12,714
Mar 6, 2026
356.00
356.00
341.90
348.70
333.28
7,773
Mar 5, 2026
359.30
359.60
352.00
352.60
337.01
7,625
Mar 4, 2026
358.00
363.50
356.30
361.00
345.04
7,822
Mar 3, 2026
368.10
368.20
351.00
360.60
344.66
14,639
Mar 2, 2026
375.00
375.90
368.80
370.80
354.41
6,870
Feb 27, 2026
384.10
386.10
381.00
381.30
364.44
2,013
Feb 26, 2026
378.50
384.70
373.20
383.90
366.93
6,276
Feb 25, 2026
379.40
383.20
378.00
381.90
365.02
5,801
Feb 24, 2026
379.00
379.50
375.00
379.20
362.44
2,136
Feb 23, 2026
375.40
381.60
375.40
379.40
362.63
3,807
Feb 20, 2026
373.60
379.60
373.50
379.20
362.44
9,441
Feb 19, 2026
372.20
375.00
371.80
373.90
357.37
3,001
Feb 18, 2026
373.20
375.50
372.30
372.30
355.84
2,459
Feb 17, 2026
369.30
373.90
368.80
373.50
356.99
3,114
Feb 16, 2026
368.50
372.70
368.50
371.70
355.27
950
Feb 13, 2026
367.60
370.10
366.00
367.50
351.25
2,654
Feb 12, 2026
370.30
371.10
366.00
368.60
352.30
3,130
Feb 11, 2026
376.90
376.90
367.00
369.90
353.55
4,481
Feb 10, 2026
384.70
384.70
375.90
378.20
361.48
3,565
Feb 9, 2026
387.70
388.10
383.80
388.00
370.85
1,921
Feb 6, 2026
383.40
387.80
383.40
387.00
369.89
1,624
Feb 5, 2026
387.10
387.70
382.40
383.80
366.83
895
Feb 4, 2026
382.70
387.70
382.70
387.10
369.99
1,457
Feb 3, 2026
381.00
382.30
379.80
382.30
365.40
2,421
Feb 2, 2026
369.00
380.00
368.40
379.80
363.01
5,648
Jan 30, 2026
370.90
372.30
370.20
370.20
353.83
1,469
Jan 29, 2026
368.30
372.10
368.30
371.20
354.79
2,696
Jan 28, 2026
365.50
368.30
364.80
368.30
352.02
2,021
Jan 27, 2026
367.10
369.20
365.30
366.90
350.68
3,021
Jan 26, 2026
364.40
368.70
363.60
367.50
351.25
4,183
Jan 23, 2026
370.60
371.30
362.30
365.60
349.44
7,528
Jan 22, 2026
374.90
374.90
369.40
370.00
353.64
8,893
Jan 21, 2026
373.00
374.70
365.90
370.90
354.50
7,901
Jan 20, 2026
377.20
377.20
370.90
372.00
355.55
2,321
Jan 19, 2026
376.00
380.00
376.00
378.40
361.67
2,551
Jan 16, 2026
381.00
383.00
379.60
380.50
363.68
867
Jan 15, 2026
380.80
382.90
378.40
381.40
364.54
3,306
Jan 14, 2026
380.00
380.30
375.90
379.30
362.53
2,939
Jan 13, 2026
379.20
381.40
379.00
379.50
362.72
3,629
Jan 12, 2026
382.30
382.50
376.90
380.80
363.97
3,384
Jan 9, 2026
390.30
390.30
381.00
382.70
365.78
2,866
Jan 8, 2026
384.20
390.00
384.20
389.10
371.90
2,228
Jan 7, 2026
391.90
392.50
381.80
385.70
368.65
4,380
Jan 6, 2026
392.70
395.10
391.10
392.90
375.53
2,060
Jan 5, 2026
389.70
392.60
385.70
391.60
374.29
4,605
Jan 2, 2026
389.30
393.00
386.70
389.20
371.99
6,064
Dec 30, 2025
388.40
391.70
388.10
391.10
373.81
734
Dec 29, 2025
390.80
392.10
388.60
389.60
372.38
1,755
Dec 23, 2025
390.20
392.00
389.60
391.40
374.10
4,263
Dec 22, 2025
388.50
390.30
388.10
389.80
372.57
2,129
Dec 19, 2025
386.10
390.10
385.20
388.90
371.71
5,302
Dec 18, 2025
385.50
385.90
382.00
385.90
368.84
2,170
Dec 17, 2025
383.30
386.50
383.30
386.00
368.94
2,087
Dec 16, 2025
382.40
385.00
382.40
383.80
366.83
3,706
Dec 15, 2025
382.10
384.10
381.60
384.10
367.12
3,892
Dec 12, 2025
384.30
386.60
379.90
380.90
364.06
1,341
Dec 11, 2025
378.40
384.20
378.40
384.20
367.21
2,256
Dec 10, 2025
380.20
380.40
377.60
380.20
363.39
1,667
Dec 9, 2025
371.70
381.10
371.70
379.60
362.82
2,884
Dec 8, 2025
367.10
370.00
365.90
369.60
353.26
2,465
Dec 5, 2025
366.90
369.20
366.00
367.30
351.06
1,544
Dec 4, 2025
367.40
368.00
364.90
366.80
350.58
1,956
Dec 3, 2025
372.10
372.20
365.10
365.70
349.53
5,383
Dec 2, 2025
370.10
372.80
369.90
372.30
355.84
3,104
Dec 1, 2025
369.50
371.60
368.50
368.90
352.59
3,571
Nov 28, 2025
371.10
372.60
369.00
372.40
355.94
1,239
Nov 27, 2025
373.30
373.50
370.60
370.70
354.31
2,815
Nov 26, 2025
369.10
373.70
367.50
373.20
356.70
2,237
Nov 25, 2025
362.50
367.90
362.10
367.90
351.64
576
Nov 24, 2025
364.50
364.80
360.00
362.80
346.76
1,371
Nov 21, 2025
360.10
365.10
360.10
364.90
348.77
441
Nov 20, 2025
361.60
364.70
360.00
360.00
344.08
4,048
Nov 19, 2025
358.40
362.20
357.70
360.60
344.66
1,711
Nov 18, 2025
357.70
360.00
356.10
360.00
344.08
2,157
Nov 17, 2025
367.00
368.40
358.40
359.90
343.99
3,747
Nov 14, 2025
364.10
373.00
364.10
367.40
351.16
4,305
Nov 13, 2025
361.90
365.30
361.00
363.90
347.81
6,024
Nov 12, 2025
359.90
361.80
359.90
361.80
345.81
1,591
Nov 11, 2025
357.10
359.70
355.30
359.70
343.80
3,190
Nov 10, 2025
355.00
357.30
352.90
356.50
340.74
905
Nov 7, 2025
353.10
353.80
348.60
353.10
337.49
1,237
Nov 6, 2025
356.20
356.60
352.30
353.70
338.06
1,669
Nov 5, 2025
351.80
356.90
351.50
356.90
341.12
1,057
Nov 4, 2025
350.10
353.90
346.60
353.90
338.25
4,308
Nov 3, 2025
353.20
355.00
351.80
353.60
337.97
2,545
Oct 31, 2025
355.70
355.70
347.00
349.00
333.57
1,666
Oct 30, 2025
353.90
356.00
352.20
356.00
340.26
1,084
