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

Allianz Se (OP:ALIZF)

425.55 +11.06 (+2.67%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 5, 2025 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 (%)
Sep 05, 2025 415.90 425.55 414.95 425.55 137 +11.06(+2.67%)
Sep 04, 2025 404.50 414.50 404.50 414.50 31 +13.50(+3.37%)
Sep 03, 2025 410.88 419.10 401.00 401.00 66 -12.37(-2.99%)
Sep 02, 2025 410.00 414.20 410.00 413.37 169 -11.63(-2.74%)
Aug 29, 2025 422.27 429.82 418.93 425.00 100 +1.67(+0.39%)
Aug 28, 2025 431.50 433.20 413.14 423.33 426 -4.15(-0.97%)
Aug 27, 2025 429.53 429.53 422.25 427.48 546 -7.32(-1.68%)
Aug 26, 2025 431.00 434.80 421.00 434.80 708 +1.18(+0.27%)
Aug 25, 2025 446.17 446.17 430.00 433.62 129 +3.62(+0.84%)
Aug 22, 2025 434.50 447.05 430.00 430.00 202 -13.81(-3.11%)
Aug 21, 2025 437.00 452.87 435.70 443.81 176 +4.63(+1.06%)
Aug 20, 2025 437.49 439.18 437.49 439.18 699 +9.13(+2.12%)
Aug 19, 2025 442.23 442.23 430.04 430.04 107 -16.46(-3.69%)
Aug 18, 2025 440.00 446.50 430.00 446.50 1,171 +4.53(+1.02%)
Aug 15, 2025 450.88 450.92 434.65 441.97 285 +4.13(+0.94%)
Aug 14, 2025 435.00 447.55 430.04 437.84 959 +9.84(+2.30%)
Aug 13, 2025 433.00 434.96 427.00 428.00 245 +3.87(+0.91%)
Aug 12, 2025 427.65 433.00 424.00 424.13 183 -7.12(-1.65%)
Aug 11, 2025 415.40 431.25 415.40 431.25 57 +8.67(+2.05%)
Aug 08, 2025 417.12 424.00 411.87 422.58 147 -2.86(-0.67%)
Aug 07, 2025 425.00 432.96 425.00 425.44 844 +18.19(+4.47%)
Aug 06, 2025 406.35 412.49 402.00 407.25 355 +3.74(+0.93%)
Aug 05, 2025 412.45 412.45 401.68 403.51 441 +1.34(+0.33%)
Aug 04, 2025 399.18 402.17 393.21 402.17 192 +9.22(+2.35%)
Aug 01, 2025 396.78 398.19 386.51 392.95 262 -3.83(-0.96%)
Jul 31, 2025 397.31 397.31 395.69 396.78 118 -2.81(-0.70%)
Jul 30, 2025 389.93 399.59 389.93 399.59 208 +7.50(+1.91%)
Jul 29, 2025 395.00 405.30 392.09 392.09 128 +0.06(+0.02%)
Jul 28, 2025 400.00 400.40 392.02 392.02 95 -13.98(-3.44%)
Jul 25, 2025 399.41 410.50 392.97 406.00 150 +1.24(+0.31%)
Jul 24, 2025 403.12 405.38 403.12 404.76 50 -2.03(-0.50%)
Jul 23, 2025 412.39 412.39 405.37 406.79 270 +1.14(+0.28%)
Jul 22, 2025 398.07 405.65 396.77 405.65 221 +5.45(+1.36%)
Jul 21, 2025 402.00 402.68 399.19 400.20 291 -13.65(-3.30%)
Jul 18, 2025 404.00 413.85 400.72 413.85 1,667 +11.12(+2.76%)
Jul 17, 2025 403.02 409.15 397.05 402.73 919 -3.95(-0.97%)
Jul 16, 2025 390.10 406.67 390.10 406.67 386 +8.41(+2.11%)
Jul 15, 2025 398.88 398.88 393.35 398.26 62 -5.19(-1.29%)
Jul 14, 2025 404.06 404.06 403.07 403.45 77 -2.49(-0.61%)
Jul 11, 2025 412.65 412.65 404.15 405.94 129 -4.94(-1.20%)
Jul 10, 2025 411.44 411.44 410.88 410.88 97 -4.49(-1.08%)
Jul 09, 2025 421.30 421.30 415.37 415.37 566 +6.17(+1.51%)
Jul 08, 2025 409.21 416.96 406.38 409.20 136 +2.20(+0.54%)
Jul 07, 2025 400.10 408.98 399.49 407.00 1,599 +1.45(+0.36%)
Jul 03, 2025 405.55 405.55 405.55 405.55 100 +8.12(+2.04%)
Jul 02, 2025 401.20 412.91 397.43 397.43 52 -7.88(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.