U.S. Markets close in 3 hrs 20 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Allianz SE (ALV.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
183.85+0.85 (+0.46%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017184.15184.75183.60183.85183.85814,718
Aug 15, 2017183.00183.90182.80183.00183.00712,853
Aug 14, 2017181.55183.35181.30182.20182.201,073,206
Aug 11, 2017180.00180.60177.55180.15180.151,540,573
Aug 10, 2017184.25184.70181.15181.30181.301,278,637
Aug 09, 2017185.70187.00183.05184.25184.251,466,413
Aug 08, 2017185.40187.15184.75187.10187.10980,538
Aug 07, 2017186.35187.30185.30185.30185.30999,282
Aug 04, 2017183.50186.15182.00185.80185.801,307,993
Aug 03, 2017182.80183.70182.45183.50183.50970,542
Aug 02, 2017183.00184.35182.85183.60183.601,134,031
Aug 01, 2017180.80183.40179.55182.75182.751,166,907
Jul 31, 2017180.50181.10179.60180.00180.001,087,447
Jul 28, 2017181.10181.10179.20180.65180.651,239,979
Jul 27, 2017182.00183.45181.30182.05182.051,740,576
Jul 26, 2017179.45180.20178.10179.60179.601,005,472
Jul 25, 2017176.70179.30176.70179.10179.101,241,166
Jul 24, 2017177.15177.50174.75176.50176.501,258,658
Jul 21, 2017178.50179.35175.80176.85176.852,012,004
Jul 20, 2017180.00180.35177.65178.95178.951,260,068
Jul 19, 2017180.00180.25179.05179.70179.70862,746
Jul 18, 2017181.15181.55178.40179.70179.701,415,805
Jul 17, 2017183.30183.30181.50181.95181.95721,377
Jul 14, 2017183.60183.80181.85182.80182.801,088,505
Jul 13, 2017183.00184.35182.75183.85183.851,453,052
Jul 12, 2017180.50182.70180.30182.50182.501,545,991
Jul 11, 2017180.50181.65179.80179.90179.901,240,084
Jul 10, 2017179.60180.60179.35180.00180.001,293,752
Jul 07, 2017177.45178.75176.85178.75178.751,429,073
Jul 06, 2017177.15177.50176.30177.15177.151,524,722
Jul 05, 2017176.55177.55176.15176.70176.701,239,877
Jul 04, 2017174.75177.30174.70176.65176.651,170,238
Jul 03, 2017172.60175.90172.55175.90175.901,429,532
Jun 30, 2017173.35174.55172.25172.40172.401,506,882
Jun 29, 2017174.95176.10172.85173.10173.101,668,309
Jun 28, 2017173.35174.70172.60174.35174.351,069,731
Jun 27, 2017174.60175.20173.55174.35174.35932,858
Jun 26, 2017174.50175.95174.45174.55174.55968,030
Jun 23, 2017174.50174.80173.10173.90173.90973,214
Jun 22, 2017174.85174.95173.80174.90174.90972,327
Jun 21, 2017175.25175.60173.75175.05175.051,091,554
Jun 20, 2017177.00177.75175.85175.85175.851,127,481
Jun 19, 2017175.00176.65174.90176.20176.201,334,345
Jun 16, 2017173.70174.45172.80174.45174.453,400,340
Jun 15, 2017174.30174.65171.40173.00173.001,907,340
Jun 14, 2017174.00175.60173.95173.95173.951,904,903
Jun 13, 2017174.00174.55173.25173.25173.251,267,959
Jun 12, 2017173.70174.30173.10173.60173.601,031,009
Jun 09, 2017171.95174.50171.95173.85173.851,154,287
Jun 08, 2017171.00172.85170.75172.05172.051,041,731
Jun 07, 2017171.00172.25170.35170.55170.551,036,479
Jun 06, 2017172.75173.50170.70171.10171.101,470,483
Jun 05, 2017173.35173.35173.35173.35173.35-
Jun 02, 2017173.00174.45172.60173.35173.351,340,157
Jun 01, 2017171.45171.80170.95171.45171.45847,191
May 31, 2017170.85173.40170.80170.90170.901,698,463
May 30, 2017171.05171.85170.45170.85170.851,007,581
May 29, 2017170.55172.10170.55171.60171.60632,768
May 26, 2017170.65171.05169.35171.05171.05888,223
May 25, 2017172.05172.40170.05171.20171.20777,568
May 24, 2017171.10172.40170.90171.35171.35889,495
May 23, 2017170.40172.05170.35171.05171.051,020,745
May 22, 2017170.70171.45169.75171.10171.101,230,170
May 19, 2017170.85171.00169.60169.80169.801,580,610
May 18, 2017170.00170.70167.75170.10170.101,824,991
May 17, 2017172.05172.90169.40170.20170.201,484,197
May 16, 2017173.15174.15172.55173.00173.00899,931
May 15, 2017173.50174.35173.05173.60173.601,042,894
May 12, 2017172.80173.45172.25172.80172.801,312,764
May 11, 2017173.50173.80172.25173.30173.301,270,277
May 10, 2017173.00174.50172.45173.45173.451,139,594
May 09, 2017173.15174.30173.10173.55173.551,235,689
May 08, 2017174.55174.65172.60172.90172.901,405,210
May 05, 2017173.20174.15172.15173.90173.901,661,641
May 04, 2017169.60173.85169.00173.85173.852,081,945
May 04, 20177.6 Dividend
May 03, 2017176.80177.80176.35176.35168.752,725,755
May 02, 2017174.80176.40174.80176.10168.511,605,813
Apr 28, 2017174.70175.20173.75174.80167.271,363,122
Apr 27, 2017175.35175.50174.10174.50166.981,149,415
Apr 26, 2017175.50175.75174.55175.50167.941,077,907
Apr 25, 2017175.55176.00174.90175.50167.941,399,313
Apr 24, 2017174.00175.75173.80175.15167.602,726,024
Apr 21, 2017168.85171.15168.65170.25162.912,105,095
Apr 20, 2017168.45169.85167.00168.90161.621,220,130
Apr 19, 2017169.30169.65168.65168.95161.671,115,268
Apr 18, 2017170.75171.95168.80169.20161.911,391,254
Apr 13, 2017171.45171.65170.25170.75163.391,062,212
Apr 12, 2017171.90173.25170.45171.40164.011,209,708
Apr 11, 2017171.20172.10169.65170.65163.301,605,446
Apr 10, 2017172.80173.35171.95171.95164.54812,197
Apr 07, 2017172.15172.75171.10172.55165.111,250,073
Apr 06, 2017171.85173.90170.85173.15165.691,473,407
Apr 05, 2017173.25173.45172.05172.10164.681,304,770
Apr 04, 2017173.00173.75172.20173.25165.781,338,235
Apr 03, 2017174.45174.60172.00172.00164.591,563,400
Mar 31, 2017172.45173.65172.05173.65166.171,746,486
Mar 30, 2017172.30173.15172.30172.75165.311,041,173
Mar 29, 2017172.00173.35171.80172.25164.831,212,251
Mar 28, 2017170.00171.75169.90171.55164.161,075,442
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...