ALV.DE - Allianz SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019201.00202.80200.80202.00202.00797,251
May 23, 2019201.00202.95199.56199.80199.801,201,855
May 22, 2019204.50204.80201.45202.90202.90735,680
May 21, 2019202.60204.85201.80204.45204.451,035,672
May 20, 2019204.00205.00201.10201.70201.701,044,800
May 17, 2019205.00205.90203.00204.35204.351,660,832
May 16, 2019201.25206.65200.55206.65206.651,442,912
May 15, 2019199.80201.65198.82201.65201.651,308,310
May 14, 2019198.50200.40196.98200.40200.401,305,409
May 13, 2019198.14198.94195.80196.84196.841,222,145
May 10, 2019200.55201.20198.44198.84198.841,148,254
May 09, 2019199.80200.80197.88198.82198.821,831,039
May 09, 20199 Dividend
May 08, 2019209.50210.05207.35209.00200.001,869,804
May 07, 2019212.85213.30208.70210.10201.051,503,047
May 06, 2019212.30212.80209.50212.45203.301,448,475
May 03, 2019214.35215.50213.60215.05205.79927,620
May 02, 2019214.60216.20214.05214.80205.551,106,951
Apr 30, 2019213.95214.80213.50214.80205.551,073,859
Apr 29, 2019214.30214.60213.10213.90204.69769,354
Apr 26, 2019213.80213.85212.00213.85204.64907,421
Apr 25, 2019211.90213.65211.45213.30204.111,089,403
Apr 24, 2019213.50213.75210.90211.95202.821,268,736
Apr 23, 2019214.75214.95213.60214.30205.071,012,307
Apr 18, 2019212.70214.85212.45214.85205.601,559,157
Apr 17, 2019212.50214.20211.85213.90204.691,403,953
Apr 16, 2019209.90212.00209.30212.00202.871,237,475
Apr 15, 2019208.80209.85208.50209.80200.77805,647
Apr 12, 2019208.45209.00207.25208.30199.33855,880
Apr 11, 2019207.10208.65206.40207.95199.00934,926
Apr 10, 2019206.30207.40205.55206.50197.61974,775
Apr 09, 2019205.30207.30205.25205.65196.79994,191
Apr 08, 2019206.00206.95205.40205.40196.56989,792
Apr 05, 2019206.85207.25206.15206.60197.70849,957
Apr 04, 2019205.35206.60204.50206.60197.70982,965
Apr 03, 2019202.85205.60202.40205.60196.751,358,741
Apr 02, 2019199.80201.95199.78201.55192.87950,273
Apr 01, 2019200.00201.00199.28199.94191.331,056,008
Mar 29, 2019198.10199.16197.46198.28189.741,253,194
Mar 28, 2019197.70199.02196.98197.44188.94845,995
Mar 27, 2019197.22199.34196.58198.00189.471,071,574
Mar 26, 2019196.82198.26195.80197.58189.07951,406
Mar 25, 2019195.02196.88194.70196.20187.75903,803
Mar 22, 2019197.92198.64195.80196.34187.891,461,781
Mar 21, 2019198.50198.70195.70197.30188.801,257,036
Mar 20, 2019200.55200.80198.92198.92190.351,034,069
Mar 19, 2019200.35201.70200.00200.20191.58880,220
Mar 18, 2019199.02201.75198.76200.20191.581,120,315
Mar 15, 2019200.00202.20199.34200.90192.253,077,103
Mar 14, 2019198.80199.86198.46199.40190.811,135,886
Mar 13, 2019196.56198.78196.56198.44189.89994,105
Mar 12, 2019198.16198.26195.84196.66188.191,088,734
Mar 11, 2019196.46197.18196.32196.80188.33829,429
Mar 08, 2019195.98196.72194.52195.88187.441,136,780
Mar 07, 2019198.00198.96195.84197.26188.771,389,685
Mar 06, 2019197.80199.60197.60198.46189.911,003,197
Mar 05, 2019196.98198.58196.40198.14189.611,174,943
Mar 04, 2019198.50198.66197.64197.70189.19936,589
Mar 01, 2019196.20198.02195.92197.34188.841,294,397
Feb 28, 2019193.60195.60193.46195.60187.181,502,347
Feb 27, 2019194.94195.02193.28194.48186.11950,526
Feb 26, 2019193.04195.24193.00195.24186.831,001,450
Feb 25, 2019195.00195.50193.42194.14185.781,234,192
Feb 22, 2019192.70194.84192.70194.06185.701,091,790
Feb 21, 2019192.50194.58192.12193.20184.881,203,355
Feb 20, 2019191.40192.82190.78192.00183.73986,278
Feb 19, 2019188.76191.04188.66191.04182.81869,275
Feb 18, 2019190.44190.46188.58189.52181.36850,778
Feb 15, 2019184.94191.04182.26190.14181.952,094,131
Feb 14, 2019187.00187.10183.26184.20176.271,185,541
Feb 13, 2019186.22186.34184.86185.66177.67838,344
Feb 12, 2019185.98186.14184.78185.28177.30820,021
Feb 11, 2019183.70185.58183.16184.04176.11787,331
Feb 08, 2019184.40185.00181.92182.72174.851,214,100
Feb 07, 2019186.50187.86184.52184.52176.571,155,626
Feb 06, 2019187.02187.96186.52187.12179.06726,872
Feb 05, 2019185.80188.08184.82187.60179.521,020,973
Feb 04, 2019186.16186.42184.34185.86177.86838,158
Feb 01, 2019185.28186.18183.74186.16178.141,074,880
Jan 31, 2019186.00187.22182.34184.92176.961,488,262
Jan 30, 2019185.64185.96184.18185.50177.51847,015
Jan 29, 2019184.08186.70183.70185.64177.65927,340
Jan 28, 2019185.00185.88183.82184.44176.50870,396
Jan 25, 2019186.00187.12185.52185.92177.91979,817
Jan 24, 2019183.08185.34182.56185.00177.03914,326
Jan 23, 2019182.88185.08182.30183.28175.39941,514
Jan 22, 2019183.04184.04182.30183.32175.43792,104
Jan 21, 2019184.28184.60183.56184.40176.46689,775
Jan 18, 2019181.80184.62181.48184.00176.081,762,600
Jan 17, 2019179.34180.82179.04180.24172.48940,118
Jan 16, 2019179.88181.26179.14180.40172.63963,501
Jan 15, 2019180.30181.40178.12179.24171.52979,146
Jan 14, 2019178.40179.94177.14179.22171.50708,839
Jan 11, 2019179.62180.90177.70178.96171.25862,149
Jan 10, 2019176.18178.66175.80178.52170.83739,543
Jan 09, 2019177.26177.64175.20177.14169.51999,616
Jan 08, 2019176.24178.18175.44176.10168.52989,326
Jan 07, 2019178.24178.24174.60175.92168.34914,854
Jan 04, 2019174.90178.02172.96177.36169.721,234,989
Jan 03, 2019173.32175.22172.54173.16165.70883,973
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...