Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

294.74 +8.26 (+2.88%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 247.05 249.10 247.05 249.10 255 -0.91(-0.36%)
Apr 27, 2023 247.86 250.01 246.54 250.01 54 +6.15(+2.52%)
Apr 26, 2023 245.94 245.94 243.86 243.86 66 -0.14(-0.06%)
Apr 25, 2023 245.00 245.00 244.00 244.00 55 -1.00(-0.41%)
Apr 24, 2023 245.00 245.00 245.00 245.00 35 +2.00(+0.82%)
Apr 21, 2023 243.00 243.00 243.00 243.00 100 +3.47(+1.45%)
Apr 19, 2023 239.53 0 -0.47(-0.20%)
Apr 18, 2023 240.00 240.00 240.00 240.00 1,158 +6.50(+2.78%)
Apr 17, 2023 236.68 236.68 232.55 233.50 1,750 -4.05(-1.70%)
Apr 14, 2023 242.00 242.00 236.89 237.55 100 -3.79(-1.57%)
Apr 13, 2023 244.50 244.50 238.87 241.34 335 +3.44(+1.45%)
Apr 12, 2023 237.50 240.50 237.01 237.90 714 -1.56(-0.65%)
Apr 11, 2023 232.89 239.46 232.89 239.46 300 +6.44(+2.76%)
Apr 10, 2023 228.73 233.02 228.73 233.02 122 -8.90(-3.68%)
Apr 06, 2023 232.40 242.11 230.00 241.92 765 +12.17(+5.30%)
Apr 05, 2023 231.50 231.50 229.75 229.75 60 -5.21(-2.22%)
Apr 04, 2023 232.00 234.96 231.01 234.96 259 +2.03(+0.87%)
Apr 03, 2023 231.00 232.93 231.00 232.93 122 +1.93(+0.84%)
Mar 31, 2023 231.50 232.50 231.00 231.00 329 -3.46(-1.48%)
Mar 30, 2023 229.00 234.46 227.85 234.46 235 +10.42(+4.65%)
Mar 29, 2023 224.04 224.04 224.04 224.04 1 +1.31(+0.59%)
Mar 28, 2023 229.46 229.46 219.25 222.73 136 +3.48(+1.59%)
Mar 27, 2023 220.31 221.52 219.25 219.25 623 -0.07(-0.03%)
Mar 24, 2023 219.32 219.32 219.32 219.32 100 +0.28(+0.13%)
Mar 23, 2023 223.59 223.59 219.04 219.04 6 -0.55(-0.25%)
Mar 22, 2023 219.59 230.71 219.59 219.59 32 -8.41(-3.69%)
Mar 21, 2023 221.00 228.00 221.00 228.00 315 +14.18(+6.63%)
Mar 20, 2023 216.75 216.75 213.82 213.82 364 +2.82(+1.34%)
Mar 17, 2023 217.00 217.46 211.00 211.00 132 -8.00(-3.65%)
Mar 16, 2023 219.00 219.00 216.90 219.00 163 +4.50(+2.10%)
Mar 15, 2023 217.46 217.46 214.50 214.50 362 -11.54(-5.11%)
Mar 14, 2023 229.00 230.70 226.04 226.04 342 -3.96(-1.72%)
Mar 13, 2023 224.75 230.00 224.34 230.00 158 -0.72(-0.31%)
Mar 10, 2023 232.15 232.15 230.72 230.72 220 -1.31(-0.57%)
Mar 09, 2023 235.00 235.50 232.04 232.04 211 +3.00(+1.31%)
Mar 08, 2023 235.00 235.00 229.04 229.04 193 -0.04(-0.02%)
Mar 07, 2023 231.59 231.59 229.08 229.08 224 -5.23(-2.23%)
Mar 06, 2023 243.00 243.00 234.31 234.31 387 -1.69(-0.72%)
Mar 03, 2023 236.00 236.00 236.00 236.00 150 -0.46(-0.19%)
Mar 02, 2023 235.00 236.46 231.50 236.46 355 -2.00(-0.84%)
Mar 01, 2023 232.65 238.46 232.65 238.46 20 +2.46(+1.04%)
Feb 28, 2023 234.65 236.00 233.50 236.00 255 +5.96(+2.59%)
Feb 27, 2023 229.54 230.04 229.54 230.04 18 +3.54(+1.56%)
Feb 24, 2023 231.20 231.20 226.50 226.50 268 -0.47(-0.21%)
Feb 23, 2023 233.56 238.96 226.97 226.97 104 +1.05(+0.47%)
Feb 22, 2023 225.22 225.92 225.22 225.92 44 -4.08(-1.77%)
Feb 21, 2023 230.88 230.88 229.00 230.00 902 -2.00(-0.86%)
Feb 17, 2023 232.00 232.00 232.00 232.00 100 -0.75(-0.32%)
Feb 16, 2023 232.75 232.75 232.75 232.75 17 -6.21(-2.60%)
Feb 15, 2023 232.04 238.96 232.04 238.96 5 +0.00(+0.00%)
Feb 14, 2023 236.00 239.00 236.00 238.96 266 -0.50(-0.21%)
Feb 13, 2023 233.00 239.46 232.75 239.46 456 +4.96(+2.12%)
Feb 10, 2023 234.50 234.50 234.50 234.50 110 -0.04(-0.02%)
Feb 09, 2023 240.00 240.00 234.54 234.54 441 -6.42(-2.66%)
Feb 08, 2023 234.50 240.96 234.50 240.96 246 +8.92(+3.84%)
Feb 07, 2023 236.00 236.00 232.04 232.04 557 +1.07(+0.46%)
Feb 06, 2023 239.50 239.50 230.97 230.97 237 -8.16(-3.41%)
Feb 03, 2023 236.00 239.12 236.00 239.12 895 +1.12(+0.47%)
Feb 02, 2023 238.18 243.96 238.00 238.00 298 +1.85(+0.78%)
Jan 31, 2023 236.15 0 -1.85(-0.78%)
Jan 27, 2023 238.00 0 -2.00(-0.83%)
Jan 26, 2023 243.96 243.96 240.00 240.00 401 -0.28(-0.12%)
Jan 25, 2023 239.80 241.09 239.80 240.28 137 -0.72(-0.30%)
Jan 24, 2023 239.00 241.00 239.00 241.00 975 +5.65(+2.40%)
Jan 20, 2023 235.35 440 +2.31(+0.99%)
Jan 18, 2023 233.04 0 -1.71(-0.73%)
Jan 17, 2023 234.75 239.60 234.75 234.75 744 -4.71(-1.97%)
Jan 13, 2023 236.00 239.46 236.00 239.46 100 +3.71(+1.57%)
Jan 12, 2023 236.25 239.96 232.50 235.75 117 +6.40(+2.79%)
Jan 11, 2023 234.15 234.15 229.35 229.35 180 +1.05(+0.46%)
Jan 10, 2023 233.50 233.50 228.30 228.30 530 -5.66(-2.42%)
Jan 09, 2023 233.96 233.96 233.96 233.96 5 +8.96(+3.98%)
Jan 06, 2023 224.00 225.00 223.95 225.00 116 +5.00(+2.27%)
Jan 05, 2023 220.46 221.35 220.00 220.00 126 -0.46(-0.21%)
Jan 04, 2023 221.00 227.43 220.46 220.46 352 +0.00(+0.00%)
Jan 03, 2023 214.01 220.46 214.01 220.46 130 +8.45(+3.99%)
Dec 30, 2022 212.00 215.00 212.00 212.01 218 -2.50(-1.17%)
Dec 29, 2022 216.25 217.00 214.01 214.51 351 +3.01(+1.42%)
Dec 28, 2022 216.55 216.55 211.50 211.50 64 -5.05(-2.33%)
Dec 27, 2022 216.55 216.55 216.55 216.55 54 +1.50(+0.70%)
Dec 23, 2022 215.05 215.05 215.05 215.05 100 +4.08(+1.93%)
Dec 22, 2022 212.12 212.12 210.97 210.97 81 +2.08(+1.00%)
Dec 21, 2022 213.83 221.50 208.89 208.89 2,294 +2.09(+1.01%)
Dec 20, 2022 219.81 219.85 206.80 206.80 112 -1.24(-0.60%)
Dec 19, 2022 209.00 214.46 208.04 208.04 893 -0.31(-0.15%)
Dec 16, 2022 210.43 212.85 208.35 208.35 100 -3.15(-1.49%)
Dec 15, 2022 211.50 211.50 211.50 211.50 1 -5.00(-2.31%)
Dec 14, 2022 216.80 216.80 212.65 216.50 1,082 -4.96(-2.24%)
Dec 13, 2022 215.01 221.46 215.01 221.46 520 +7.71(+3.61%)
Dec 12, 2022 213.75 215.62 213.75 213.75 147 -3.46(-1.59%)
Dec 09, 2022 215.47 217.21 213.75 217.21 423 -0.75(-0.34%)
Dec 08, 2022 214.00 217.96 213.75 217.96 92 +3.96(+1.85%)
Dec 07, 2022 214.00 214.00 214.00 214.00 33 +0.04(+0.02%)
Dec 06, 2022 211.92 216.00 211.92 213.96 253 -2.04(-0.94%)
Dec 05, 2022 211.50 216.00 211.50 216.00 401 +9.60(+4.65%)
Dec 02, 2022 206.40 206.40 206.40 206.40 124 -3.60(-1.71%)
Dec 01, 2022 213.00 220.00 210.00 210.00 455 +0.00(+0.00%)
Nov 30, 2022 208.75 219.00 208.75 210.00 334 -2.92(-1.37%)
Nov 29, 2022 212.92 212.92 212.92 212.92 147 +5.88(+2.84%)
Nov 28, 2022 210.00 212.00 207.04 207.04 16 -2.81(-1.34%)
Nov 23, 2022 209.85 4,174 -1.06(-0.50%)
Nov 22, 2022 208.00 213.99 208.00 210.91 639 +2.41(+1.16%)
Nov 21, 2022 208.50 208.50 208.50 208.50 100 -5.46(-2.55%)
Nov 18, 2022 210.00 213.96 210.00 213.96 204 +3.96(+1.89%)
Nov 17, 2022 203.74 210.00 203.74 210.00 91 +3.25(+1.57%)
Nov 16, 2022 211.00 211.00 206.75 206.75 304 +0.75(+0.36%)
Nov 15, 2022 211.00 211.00 206.00 206.00 309 -2.00(-0.96%)
Nov 14, 2022 206.60 210.00 206.60 208.00 135 +2.00(+0.97%)
Nov 11, 2022 202.10 208.00 202.10 206.00 120 +5.00(+2.49%)
Nov 10, 2022 200.00 202.66 200.00 201.00 505 +17.05(+9.27%)
Nov 09, 2022 185.72 185.72 183.95 183.95 158 -6.05(-3.18%)
Nov 08, 2022 187.00 190.00 187.00 190.00 262 +0.00(+0.00%)
Nov 07, 2022 190.00 190.00 190.00 190.00 71 +0.04(+0.02%)
Nov 04, 2022 185.00 189.96 182.51 189.96 100 +7.00(+3.83%)
Nov 03, 2022 176.54 182.96 176.54 182.96 95 +4.67(+2.62%)
Nov 02, 2022 181.36 190.00 178.25 178.29 318 +0.44(+0.25%)
Nov 01, 2022 182.00 183.00 177.85 177.85 661 -4.11(-2.26%)
Oct 31, 2022 181.96 181.96 181.96 181.96 15 +1.46(+0.81%)
Oct 27, 2022 180.50 379 -3.71(-2.01%)
Oct 26, 2022 175.04 184.21 175.04 184.21 20 +9.67(+5.54%)
Oct 25, 2022 172.30 179.00 172.30 174.54 172 +6.48(+3.86%)
Oct 24, 2022 170.69 174.50 168.06 168.06 113 +3.73(+2.27%)
Oct 21, 2022 175.16 175.16 164.33 164.33 100 -10.51(-6.01%)
Oct 20, 2022 174.84 174.84 174.84 174.84 77 -0.52(-0.30%)
Oct 18, 2022 175.36 0 +2.05(+1.18%)
Oct 17, 2022 165.08 173.31 165.08 173.31 1,761 +10.69(+6.57%)
Oct 14, 2022 163.00 163.00 162.45 162.62 1,203 -4.81(-2.88%)
Oct 13, 2022 160.34 167.44 155.45 167.44 4,387 +9.94(+6.31%)
Oct 12, 2022 162.00 162.00 157.50 157.50 5,120 +3.10(+2.01%)
Oct 11, 2022 157.37 164.80 154.40 154.40 176 -8.20(-5.04%)
Oct 10, 2022 165.08 165.08 162.60 162.60 104 -3.65(-2.20%)
Oct 07, 2022 166.71 166.71 166.25 166.25 100 -2.11(-1.25%)
Oct 06, 2022 168.36 168.36 168.36 168.36 25 -0.99(-0.58%)
Oct 05, 2022 165.12 169.35 165.12 169.35 1,033 +9.96(+6.25%)
Oct 04, 2022 161.21 166.79 159.39 159.39 687 -1.81(-1.12%)
Oct 03, 2022 158.50 161.36 156.90 161.20 931 +1.35(+0.84%)
Sep 30, 2022 162.00 162.00 159.85 159.85 112 +6.79(+4.44%)
Sep 29, 2022 156.11 156.45 152.56 153.06 256 -4.37(-2.78%)
Sep 28, 2022 157.30 158.36 152.26 157.43 883 -4.03(-2.50%)
Sep 27, 2022 157.67 164.91 157.67 161.46 622 -1.34(-0.82%)
Sep 26, 2022 163.30 163.30 158.30 162.80 447 -2.67(-1.62%)
Sep 23, 2022 165.00 171.05 160.40 165.47 600 -0.75(-0.45%)
Sep 22, 2022 172.50 172.50 166.18 166.22 4,396 -0.72(-0.43%)
Sep 21, 2022 175.26 175.26 166.94 166.94 118 -9.77(-5.53%)
Sep 20, 2022 168.98 176.71 168.98 176.71 106 +1.98(+1.13%)
Sep 19, 2022 171.40 174.73 171.20 174.73 109 +4.08(+2.39%)
Sep 16, 2022 178.60 178.60 170.65 170.65 214 +3.49(+2.09%)
Sep 15, 2022 173.50 177.86 167.16 167.16 671 -3.09(-1.81%)
Sep 14, 2022 170.25 170.25 170.25 170.25 258 -7.88(-4.42%)
Sep 13, 2022 176.05 180.50 171.13 178.13 153 +2.08(+1.18%)
Sep 12, 2022 175.46 181.99 175.46 176.05 3,108 +11.77(+7.16%)
Sep 08, 2022 164.28 2,233 -0.50(-0.30%)
Sep 07, 2022 163.56 165.91 163.56 164.78 329 +1.68(+1.03%)
Sep 06, 2022 166.77 172.96 163.10 163.10 71 -12.50(-7.12%)
Sep 02, 2022 170.28 175.60 170.28 175.60 3,485 +4.89(+2.86%)
Sep 01, 2022 169.70 170.71 163.00 170.71 2,119 -0.79(-0.46%)
Aug 31, 2022 171.25 171.50 168.69 171.50 1,067 +3.68(+2.19%)
Aug 30, 2022 171.54 171.54 167.82 167.82 143 -3.89(-2.27%)
Aug 29, 2022 175.00 175.00 168.81 171.71 4,032 +1.71(+1.01%)
Aug 26, 2022 173.47 173.47 170.00 170.00 204 -0.80(-0.47%)
Aug 25, 2022 170.51 175.00 170.51 170.80 2,215 -1.70(-0.99%)
Aug 24, 2022 169.90 173.30 169.90 172.50 1,437 -0.50(-0.29%)
Aug 23, 2022 173.47 174.60 173.00 173.00 327 +2.82(+1.66%)
Aug 22, 2022 174.75 174.75 170.18 170.18 2,844 -5.51(-3.14%)
Aug 19, 2022 178.60 178.60 175.69 175.69 1,578 -6.52(-3.58%)
Aug 18, 2022 179.29 182.21 179.29 182.21 5 +0.94(+0.52%)
Aug 17, 2022 179.18 181.50 179.18 181.28 160 -3.44(-1.86%)
Aug 16, 2022 183.60 184.71 183.60 184.71 2,309 +1.11(+0.60%)
Aug 15, 2022 183.80 183.80 180.85 183.60 280 -4.42(-2.35%)
Aug 12, 2022 188.02 188.02 188.02 188.02 100 +4.47(+2.44%)
Aug 11, 2022 187.00 187.91 183.55 183.55 1,902 -1.97(-1.06%)
Aug 10, 2022 185.34 187.49 183.55 185.52 391 +2.26(+1.23%)
Aug 09, 2022 183.47 185.01 182.86 183.26 1,424 +2.06(+1.14%)
Aug 08, 2022 184.00 184.00 181.19 181.20 646 -0.49(-0.27%)
Aug 05, 2022 181.69 181.69 179.38 181.69 549 -2.38(-1.29%)
Aug 04, 2022 185.94 185.94 181.40 184.07 525 +3.59(+1.99%)
Aug 03, 2022 180.31 184.70 180.31 180.48 180 -0.38(-0.21%)
Aug 02, 2022 179.14 180.85 179.14 180.85 275 -0.70(-0.38%)
Aug 01, 2022 185.46 185.46 180.95 181.55 104 +5.81(+3.31%)
Jul 28, 2022 175.74 0 -3.26(-1.82%)
Jul 27, 2022 175.96 179.00 175.01 179.00 250 +3.00(+1.70%)
Jul 26, 2022 176.10 176.10 176.00 176.00 2,334 -8.50(-4.61%)
Jul 25, 2022 181.90 184.50 181.90 184.50 5 +4.29(+2.38%)
Jul 22, 2022 178.91 180.25 176.87 180.21 2,364 +2.80(+1.58%)
Jul 21, 2022 179.05 179.05 177.00 177.41 353 -3.28(-1.81%)
Jul 20, 2022 180.70 180.70 179.02 180.69 128 -3.31(-1.80%)
Jul 19, 2022 179.37 184.00 179.00 184.00 182 +5.84(+3.28%)
Jul 18, 2022 176.94 178.16 175.07 178.16 19,543 +3.88(+2.22%)
Jul 15, 2022 174.25 174.30 173.81 174.28 19,316 +2.75(+1.60%)
Jul 14, 2022 171.75 171.75 168.64 171.54 20,171 -9.64(-5.32%)
Jul 12, 2022 181.18 19,165 +1.18(+0.66%)
Jul 11, 2022 181.88 181.88 180.00 180.00 316 -1.86(-1.02%)
Jul 08, 2022 181.86 181.86 181.86 181.86 369 -0.04(-0.02%)
Jul 07, 2022 183.25 183.49 181.91 181.91 246 +2.90(+1.62%)
Jul 06, 2022 179.01 180.33 179.01 179.01 601 -2.32(-1.28%)
Jul 05, 2022 182.86 184.64 177.79 181.33 237 -10.53(-5.49%)
Jul 01, 2022 191.90 191.90 187.85 191.86 978 -0.31(-0.16%)
Jun 30, 2022 189.80 192.17 187.51 192.17 855 -3.30(-1.69%)
Jun 29, 2022 195.47 195.47 195.47 195.47 908 +3.56(+1.85%)
Jun 28, 2022 192.68 195.45 190.84 191.91 1,932 -0.06(-0.03%)
Jun 27, 2022 191.97 193.45 190.50 191.97 430 +2.19(+1.15%)
Jun 24, 2022 192.75 192.75 189.41 189.79 199 +2.19(+1.17%)
Jun 23, 2022 192.00 192.00 187.60 187.60 209 -6.65(-3.42%)
Jun 22, 2022 193.50 196.06 193.00 194.25 281 -1.59(-0.81%)
Jun 21, 2022 198.86 198.86 195.40 195.84 23 +2.84(+1.47%)
Jun 17, 2022 190.22 198.75 189.72 193.00 126 +3.45(+1.82%)
Jun 16, 2022 189.50 198.26 189.50 189.55 1,680 -12.21(-6.05%)
Jun 15, 2022 201.00 201.76 189.45 201.76 174 +7.51(+3.87%)
Jun 14, 2022 190.51 194.25 188.50 194.25 130 -1.99(-1.01%)
Jun 13, 2022 188.50 196.24 188.50 196.24 27 -0.76(-0.39%)
Jun 10, 2022 195.00 200.00 193.85 197.00 3,327 -5.00(-2.48%)
Jun 09, 2022 200.01 207.99 200.01 202.00 39 -10.46(-4.92%)
Jun 08, 2022 208.20 212.46 206.60 212.46 55 -3.49(-1.62%)
Jun 07, 2022 211.47 215.95 211.47 215.95 23 +8.95(+4.32%)
Jun 06, 2022 211.11 213.42 207.00 207.00 27 -4.90(-2.31%)
Jun 03, 2022 207.04 211.96 207.04 211.90 100 +5.64(+2.73%)
Jun 02, 2022 208.29 209.99 206.26 206.26 54 +1.02(+0.50%)
Jun 01, 2022 208.02 212.50 205.00 205.24 454 -3.73(-1.79%)
May 31, 2022 208.82 211.50 207.20 208.97 191 -3.06(-1.45%)
May 27, 2022 211.50 215.00 211.50 212.04 208 -1.21(-0.57%)
May 26, 2022 212.68 213.25 211.50 213.25 289 +1.75(+0.83%)
May 25, 2022 211.50 211.50 209.00 211.50 1,398 -2.46(-1.15%)
May 24, 2022 212.01 213.99 208.51 213.96 75 -1.00(-0.47%)
May 23, 2022 209.51 214.96 209.51 214.96 152 +12.48(+6.16%)
May 20, 2022 205.19 214.99 202.48 202.48 148 -1.53(-0.75%)
May 19, 2022 208.00 213.79 202.91 204.01 24,630 -3.99(-1.92%)
May 18, 2022 212.39 212.39 208.00 208.00 132 -2.00(-0.95%)
May 17, 2022 212.54 213.77 207.48 210.00 556 -3.70(-1.73%)
May 16, 2022 213.80 213.80 204.28 213.70 441 +5.70(+2.74%)
May 13, 2022 206.50 209.95 205.50 208.00 463 +1.50(+0.73%)
May 12, 2022 207.30 209.00 203.50 206.50 312 -8.75(-4.07%)
May 11, 2022 215.50 217.55 210.50 215.25 401 +10.95(+5.36%)
May 10, 2022 204.00 206.50 203.50 204.30 207 -3.70(-1.78%)
May 09, 2022 205.50 208.00 201.27 208.00 236 +0.75(+0.36%)
May 06, 2022 210.15 210.15 207.25 207.25 1,385 -9.74(-4.49%)
May 05, 2022 215.75 216.99 210.00 216.99 1,012 -11.01(-4.83%)
May 04, 2022 232.00 232.00 225.87 228.00 167 -4.00(-1.72%)
May 03, 2022 232.50 232.50 224.66 232.00 312 +2.13(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.