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

Allianz Se (OP:ALIZF)

394.98 -5.02 (-1.25%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 30, 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 (%)
May 30, 2025 399.05 399.05 394.80 394.98 100 -5.02(-1.25%)
May 29, 2025 389.48 400.00 388.31 400.00 885 +6.10(+1.55%)
May 28, 2025 387.81 400.00 387.81 393.90 314 -6.10(-1.52%)
May 27, 2025 390.00 400.00 390.00 400.00 64 +15.00(+3.90%)
May 23, 2025 382.02 392.50 382.02 385.00 172 -2.45(-0.63%)
May 22, 2025 387.50 400.00 387.45 387.45 419 -6.55(-1.66%)
May 21, 2025 394.16 400.00 394.00 394.00 498 +1.18(+0.30%)
May 20, 2025 397.62 397.62 384.09 392.82 213 +9.22(+2.40%)
May 19, 2025 390.37 396.25 383.60 383.60 1,446 -4.90(-1.26%)
May 16, 2025 382.56 388.50 381.35 388.50 1,059 +8.34(+2.19%)
May 15, 2025 395.31 395.31 380.16 380.16 40,968 -12.55(-3.20%)
May 14, 2025 385.76 396.25 384.33 392.71 2,936 +10.01(+2.62%)
May 13, 2025 383.01 401.45 382.70 382.70 627 -8.30(-2.12%)
May 12, 2025 396.82 396.82 381.65 391.00 278 -20.00(-4.87%)
May 09, 2025 417.83 425.08 411.00 411.00 204 -5.39(-1.30%)
May 08, 2025 419.44 425.09 416.39 416.39 532 -8.69(-2.05%)
May 07, 2025 424.00 433.75 412.85 425.09 467 -3.91(-0.91%)
May 06, 2025 428.16 429.00 424.00 429.00 236 +5.00(+1.18%)
May 05, 2025 426.22 426.22 424.00 424.00 88 +10.27(+2.48%)
May 02, 2025 415.00 420.00 413.73 413.73 6,028 +0.35(+0.08%)
May 01, 2025 428.40 428.40 406.85 413.38 637 -2.43(-0.58%)
Apr 30, 2025 413.38 415.80 413.38 415.80 109 +9.05(+2.22%)
Apr 29, 2025 418.43 419.68 406.75 406.75 261 -7.75(-1.87%)
Apr 28, 2025 411.75 414.50 407.50 414.50 136 +3.12(+0.76%)
Apr 25, 2025 401.47 413.50 401.47 411.38 100 +6.42(+1.58%)
Apr 24, 2025 406.00 413.25 404.96 404.96 221 -0.58(-0.14%)
Apr 23, 2025 404.60 407.05 402.50 405.54 198 +0.43(+0.11%)
Apr 22, 2025 404.68 405.11 398.55 405.11 139 +7.31(+1.84%)
Apr 21, 2025 395.00 397.80 383.21 397.80 110 +3.30(+0.84%)
Apr 17, 2025 392.42 394.50 388.80 394.50 279 +5.25(+1.35%)
Apr 16, 2025 389.25 389.25 389.25 389.25 250 +3.85(+1.00%)
Apr 15, 2025 390.60 390.60 385.40 385.40 134 +2.52(+0.66%)
Apr 14, 2025 391.75 391.75 382.88 382.88 359 +17.63(+4.83%)
Apr 11, 2025 375.00 375.00 365.24 365.24 100 -3.36(-0.91%)
Apr 10, 2025 379.69 379.81 363.04 368.60 220 +3.60(+0.99%)
Apr 09, 2025 347.51 365.00 338.82 365.00 443 +15.00(+4.29%)
Apr 08, 2025 350.00 364.26 349.30 350.00 117 -8.55(-2.38%)
Apr 07, 2025 344.78 362.72 336.38 358.55 289 -3.76(-1.04%)
Apr 04, 2025 354.35 362.31 354.35 362.31 545 -24.17(-6.25%)
Apr 03, 2025 386.07 389.00 378.95 386.48 103 +1.73(+0.45%)
Apr 02, 2025 395.50 395.50 384.75 384.75 131 -0.25(-0.06%)
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.