tiprankstipranks
Trending News
More News >
Allianz (GB:0M6S)
LSE:0M6S
UK Market
Advertisement

Allianz (0M6S) Historical Prices

Compare
26 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
361.10
374.30
355.90
357.59
357.59
+1.67%
321,912
1.43
Aug 06, 2025
349.25
353.60
348.50
351.71
351.71
+1.40%
230,930
1.04
Aug 05, 2025
346.95
348.30
344.70
346.84
346.84
+0.74%
463,736
2.12
Aug 04, 2025
336.75
345.80
336.20
344.28
344.28
+2.34%
337,112
1.56
Aug 01, 2025
341.10
341.80
334.10
336.41
336.41
-3.19%
140,340
0.65
Jul 31, 2025
347.60
348.70
346.10
347.50
347.50
+1.04%
54,032
0.25
Jul 30, 2025
343.70
346.20
343.00
343.92
343.92
-0.17%
50,686
0.21
Jul 29, 2025
339.65
345.40
339.30
344.52
344.52
+0.36%
46,822
0.18
Jul 28, 2025
342.70
344.30
338.90
343.30
343.30
+0.47%
223,865
0.82
Jul 25, 2025
343.25
344.10
340.40
341.70
341.70
-1.98%
82,940
0.30
Jul 24, 2025
348.45
349.50
341.80
348.60
348.60
+0.89%
423,596
1.58
Jul 23, 2025
344.10
347.30
343.70
345.53
345.53
+0.94%
121,831
0.46
Jul 22, 2025
342.50
344.10
339.50
342.31
342.30
-0.12%
142,245
0.52
Jul 21, 2025
345.35
345.60
341.75
342.70
342.70
-1.03%
88,319
0.32
Jul 18, 2025
347.65
348.50
344.60
346.28
346.28
+0.82%
32,461
0.12
Jul 17, 2025
343.40
345.20
342.00
343.45
343.45
+0.26%
60,644
0.21
Jul 16, 2025
340.30
343.90
340.00
342.56
342.56
+0.40%
119,714
0.42
Jul 15, 2025
345.90
346.40
339.70
341.20
341.20
-0.58%
117,628
0.40
Jul 14, 2025
344.05
345.80
342.40
343.20
343.20
-1.05%
179,076
0.62
Jul 11, 2025
348.15
349.50
344.95
346.83
346.83
-1.91%
62,252
0.21
Jul 10, 2025
357.65
357.90
347.90
353.57
353.57
+0.33%
287,305
0.96
Jul 09, 2025
352.80
359.00
352.30
352.40
352.40
+0.68%
166,543
0.55
Jul 08, 2025
349.30
351.10
348.10
350.03
350.03
+1.37%
382,416
1.26
Jul 07, 2025
342.60
349.60
342.40
345.28
345.28
+0.88%
151,375
0.50
Jul 04, 2025
341.95
343.80
341.00
342.27
342.27
-0.28%
26,116
0.09
Jul 03, 2025
342.40
344.70
341.80
343.23
343.23
+0.72%
187,624
0.63
Jul 02, 2025
344.65
346.00
339.80
340.78
340.78
-1.25%
111,815
0.37
Jul 01, 2025
345.95
347.20
342.80
345.11
345.10
+0.34%
300,794
1.01
Jun 30, 2025
344.75
345.40
342.70
343.93
343.93
+0.55%
224,726
0.75
Jun 27, 2025
342.85
343.80
340.80
342.05
342.05
+0.34%
46,607
0.16
Jun 26, 2025
341.75
342.90
338.75
340.91
340.91
+0.35%
71,241
0.23
Jun 25, 2025
342.05
342.50
338.70
339.71
339.71
-0.53%
170,788
0.56
Jun 24, 2025
343.25
344.70
340.20
341.53
341.52
+1.40%
224,498
0.74
Jun 23, 2025
337.30
340.40
335.50
336.80
336.80
-0.36%
96,920
0.30
Jun 20, 2025
335.50
340.34
335.10
338.02
338.02
+0.90%
286,366
0.90
Jun 19, 2025
335.90
336.50
333.20
335.00
335.00
-1.45%
61,720
0.19
Jun 18, 2025
340.55
341.00
337.60
339.92
339.92
+0.16%
168,578
0.52
Jun 17, 2025
339.20
341.70
337.70
339.36
339.36
-1.28%
71,980
0.22
Jun 16, 2025
341.65
344.40
341.00
343.76
343.76
+0.76%
79,445
0.24
Jun 13, 2025
339.40
342.70
338.10
341.16
341.16
+0.44%
41,765
0.13
Jun 12, 2025
341.85
344.60
338.70
339.68
339.68
-2.23%
157,204
0.48
Jun 11, 2025
345.90
349.30
345.50
347.43
347.43
-0.57%
376,166
1.16
Jun 10, 2025
351.65
352.10
347.00
349.41
349.41
-1.32%
144,403
0.44
Jun 09, 2025
354.80
355.70
349.70
354.10
354.10
+0.28%
29,069
0.09
Jun 06, 2025
352.45
355.90
351.40
353.10
353.10
-0.19%
248,086
0.75
Jun 05, 2025
351.55
355.30
351.35
353.78
353.78
+0.57%
69,603
0.21
Jun 04, 2025
352.80
353.30
350.00
351.78
351.78
-0.06%
118,605
0.36
Jun 03, 2025
351.65
353.00
348.70
351.99
351.99
+0.68%
239,262
0.71
Jun 02, 2025
347.40
351.10
346.50
349.60
349.60
+0.45%
153,338
0.45
May 30, 2025
350.10
350.60
347.70
348.04
348.04
-0.18%
296,214
0.87
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