tiprankstipranks
Trending News
More News >
Allianz (DE:ALV)
XETRA:ALV
Germany Market
Advertisement

Allianz (ALV) Historical Prices

Compare
647 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
353.20
354.50
350.20
353.00
353.00
-0.34%
495,000
0.85
Sep 02, 2025
359.30
359.80
354.20
354.20
354.20
-1.58%
585,922
1.00
Sep 01, 2025
361.80
362.30
358.60
359.90
359.90
-0.36%
268,452
0.45
Aug 29, 2025
360.30
362.20
358.70
361.20
361.20
-0.11%
433,776
0.73
Aug 28, 2025
366.00
366.10
361.10
361.60
361.60
-0.66%
479,988
0.81
Aug 27, 2025
365.60
365.90
362.40
364.00
364.00
-0.14%
550,018
0.90
Aug 26, 2025
368.00
368.40
364.40
364.50
364.50
-1.67%
798,954
1.33
Aug 25, 2025
372.00
372.90
370.20
370.70
370.70
-0.62%
344,757
0.57
Aug 22, 2025
374.70
376.10
372.20
373.00
373.00
-0.51%
328,234
0.54
Aug 21, 2025
374.40
375.90
372.60
374.90
374.90
-0.16%
352,498
0.58
Aug 20, 2025
374.00
376.20
373.30
375.50
375.50
+0.29%
391,552
0.63
Aug 19, 2025
373.90
376.00
373.30
374.40
374.40
+0.24%
325,633
0.52
Aug 18, 2025
376.70
376.90
372.60
373.50
373.50
-1.06%
364,506
0.57
Aug 15, 2025
378.80
380.30
377.00
377.50
377.50
+0.24%
541,609
0.84
Aug 14, 2025
371.00
377.40
369.60
376.60
376.60
+2.14%
764,283
1.18
Aug 13, 2025
364.30
370.20
364.30
368.70
368.70
+1.35%
593,869
0.91
Aug 12, 2025
366.00
367.00
363.20
363.80
363.80
-0.03%
526,264
0.79
Aug 11, 2025
366.80
366.80
362.00
363.90
363.90
-0.30%
320,473
0.47
Aug 08, 2025
365.00
365.60
359.10
365.00
365.00
-0.52%
612,965
0.90
Aug 07, 2025
361.90
374.30
359.80
366.90
366.90
+4.11%
1,445,607
2.11
Aug 06, 2025
349.60
353.60
348.50
352.40
352.40
+1.47%
607,506
0.88
Aug 05, 2025
346.90
348.40
344.60
347.30
347.30
+0.58%
468,997
0.67
Aug 04, 2025
336.80
345.80
336.30
345.30
345.30
+3.35%
614,259
0.87
Aug 01, 2025
341.00
341.80
334.10
334.10
334.10
-3.77%
1,023,716
1.46
Jul 31, 2025
348.00
348.60
346.10
347.20
347.20
+0.46%
521,487
0.74
Jul 30, 2025
343.90
346.20
342.90
345.60
345.60
+0.26%
369,932
0.52
Jul 29, 2025
339.60
345.40
339.30
344.70
344.70
+1.50%
476,041
0.65
Jul 28, 2025
342.90
344.20
338.90
339.60
339.60
-0.56%
503,774
0.69
Jul 25, 2025
344.00
344.00
340.30
341.50
341.50
-0.87%
500,886
0.68
Jul 24, 2025
348.60
349.40
341.60
344.50
344.50
-0.23%
591,518
0.80
Jul 23, 2025
344.60
347.30
343.40
345.30
345.30
+1.44%
723,323
0.98
Jul 22, 2025
342.50
344.10
339.40
340.40
340.40
-0.93%
564,474
0.75
Jul 21, 2025
345.30
345.50
341.80
343.60
343.60
-0.58%
473,070
0.63
Jul 18, 2025
347.60
348.90
344.60
345.60
345.60
+0.17%
441,466
0.58
Jul 17, 2025
343.90
345.40
342.10
345.00
345.00
+0.85%
459,900
0.60
Jul 16, 2025
340.00
344.00
340.00
342.10
342.10
+0.71%
436,835
0.56
Jul 15, 2025
345.70
346.30
339.70
339.70
339.70
-1.54%
531,454
0.68
Jul 14, 2025
344.10
345.80
342.30
345.00
345.00
-0.46%
408,297
0.51
Jul 11, 2025
348.00
349.40
345.00
346.60
346.60
-0.49%
489,744
0.60
Jul 10, 2025
357.70
357.80
347.90
348.30
348.30
-2.22%
627,528
0.74
Jul 09, 2025
352.40
359.10
352.00
356.20
356.20
+1.57%
743,299
0.85
Jul 08, 2025
349.20
351.10
348.20
350.70
350.70
+0.31%
546,585
0.59
Jul 07, 2025
342.80
349.60
342.40
349.60
349.60
+2.31%
590,853
0.62
Jul 04, 2025
341.90
343.70
340.90
341.70
341.70
-0.64%
364,528
0.38
Jul 03, 2025
342.20
345.40
341.70
343.90
343.90
+1.00%
611,143
0.63
Jul 02, 2025
345.40
346.10
339.80
340.50
340.50
-0.67%
579,593
0.59
Jul 01, 2025
346.00
347.10
342.80
342.80
342.80
-0.38%
521,739
0.53
Jun 30, 2025
345.00
345.50
342.70
344.10
344.10
+0.09%
700,672
0.71
Jun 27, 2025
342.50
343.80
340.70
343.80
343.80
+1.03%
403,283
0.41
Jun 26, 2025
342.10
343.00
338.70
340.30
340.30
+0.12%
524,125
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis