ALV.DE Historical Prices | ALLIANZ N Stock

Dow

0.91% Nasdaq

0.87%

Allianz SE (ALV.DE)

-XETRA

116.05 0.45(0.39%) 5:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	115.05	116.60	114.70	115.60	1,283,000	115.60
Jun 17, 2013	114.90	116.25	114.60	115.20	1,683,200	115.20
Jun 14, 2013	114.85	114.90	113.75	114.00	1,538,200	114.00
Jun 13, 2013	111.40	113.65	109.15	113.05	2,605,200	113.05
Jun 12, 2013	114.00	115.25	112.80	113.05	1,680,700	113.05
Jun 11, 2013	115.80	115.90	112.20	114.10	2,489,000	114.10
Jun 10, 2013	116.85	117.50	115.65	116.80	1,426,800	116.80
Jun 7, 2013	113.40	117.35	112.85	116.90	2,378,600	116.90
Jun 6, 2013	115.85	116.05	113.15	113.20	2,100,400	113.20
Jun 5, 2013	118.00	118.45	116.00	116.10	1,907,500	116.10
Jun 4, 2013	119.00	120.05	119.00	119.10	1,276,900	119.10
Jun 3, 2013	118.45	119.90	117.00	118.05	2,009,900	118.05
May 31, 2013	121.90	121.90	119.35	119.75	2,122,400	119.75
May 30, 2013	118.80	121.95	118.70	121.80	1,793,600	121.80
May 29, 2013	120.00	120.00	118.10	118.45	1,549,800	118.45
May 28, 2013	119.10	121.65	118.80	120.60	1,932,600	120.60
May 27, 2013	117.60	118.40	117.35	118.25	670,400	118.25
May 24, 2013	118.30	118.75	115.95	117.10	1,719,800	117.10
May 23, 2013	118.55	119.75	116.40	117.60	2,677,400	117.60
May 22, 2013	120.00	122.10	119.90	121.80	1,667,300	121.80
May 21, 2013	120.15	120.70	118.95	120.15	1,312,400	120.15
May 20, 2013	120.15	120.60	118.85	120.20	891,400	120.20
May 17, 2013	118.80	120.40	117.85	119.60	2,870,400	119.60
May 16, 2013	117.80	119.85	117.60	118.75	1,782,900	118.75
May 15, 2013	118.15	118.70	117.10	118.35	1,643,900	118.35
May 14, 2013	116.55	117.95	115.10	117.75	1,515,100	117.75
May 13, 2013	116.75	117.10	115.05	116.55	1,334,800	116.55
May 10, 2013	117.45	118.85	116.25	116.85	1,877,500	116.85
May 9, 2013	117.10	117.80	116.60	117.35	888,100	117.35
May 8, 2013	116.35	117.50	115.35	117.50	2,396,200	117.50
May 8, 2013	3.31312 Dividend
May 7, 2013	118.60	120.70	117.90	120.70	4,002,200	117.39
May 6, 2013	115.70	117.15	115.70	116.55	1,623,800	113.35
May 3, 2013	114.00	116.95	113.50	116.20	3,030,600	113.01
May 2, 2013	112.05	113.90	111.65	113.60	2,549,700	110.48
May 1, 2013	112.05	112.05	112.05	112.05	0	108.97
Apr 30, 2013	113.00	113.55	112.05	112.05	2,057,600	108.97
Apr 29, 2013	110.85	112.45	110.75	112.45	1,819,500	109.36
Apr 26, 2013	110.80	111.45	108.95	111.00	1,807,200	107.95
Apr 25, 2013	110.55	111.40	109.40	111.35	1,940,200	108.29
Apr 24, 2013	109.20	110.60	108.80	110.55	2,778,200	107.52
Apr 23, 2013	104.75	109.15	104.50	109.15	2,722,500	106.15
Apr 22, 2013	104.85	105.80	104.20	104.85	1,903,300	101.97
Apr 19, 2013	104.25	104.90	103.05	103.65	2,603,600	100.80
Apr 18, 2013	104.80	105.65	102.75	103.30	2,149,200	100.46
Apr 17, 2013	107.60	107.80	103.60	104.30	2,683,900	101.44
Apr 16, 2013	106.30	107.85	105.75	107.20	1,525,400	104.26
Apr 15, 2013	107.10	108.10	106.00	107.15	1,409,000	104.21
Apr 12, 2013	107.35	108.10	106.65	107.30	1,953,000	104.35
Apr 11, 2013	107.85	109.50	107.65	108.00	1,774,800	105.04
Apr 10, 2013	105.70	108.50	105.50	108.30	2,198,700	105.33
Apr 9, 2013	105.60	106.60	104.60	105.10	1,591,100	102.22
Apr 8, 2013	105.80	106.20	104.65	104.75	1,126,600	101.87
Apr 5, 2013	107.35	108.55	104.85	105.30	2,157,700	102.41
Apr 4, 2013	107.55	108.80	106.30	106.75	1,573,800	103.82
Apr 3, 2013	108.50	108.90	106.90	106.95	1,328,500	104.01
Apr 2, 2013	105.95	108.85	105.85	108.85	1,606,500	105.86
Apr 1, 2013	105.95	105.95	105.95	105.95	0	103.04
Mar 29, 2013	105.95	105.95	105.95	105.95	0	103.04
Mar 28, 2013	105.50	107.15	105.10	105.95	1,661,200	103.04
Mar 27, 2013	108.45	108.60	104.30	105.80	2,601,400	102.90
Mar 26, 2013	107.80	108.90	107.60	108.30	1,525,500	105.33
Mar 25, 2013	110.35	111.60	107.10	107.70	2,110,000	104.74
Mar 22, 2013	108.40	110.00	108.00	109.00	1,290,000	106.01
Mar 21, 2013	110.30	110.35	108.25	108.95	1,396,200	105.96
Mar 20, 2013	109.75	110.95	109.65	110.35	1,325,400	107.32
Mar 19, 2013	109.95	110.45	108.50	109.25	1,806,800	106.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALV.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Allianz SE (ALV.DE)