ALV.DE - Allianz SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019216.15217.10214.55215.70215.701,009,194
Jul 18, 2019215.75216.65215.20215.45215.45902,128
Jul 17, 2019218.05218.80216.85217.00217.00880,421
Jul 16, 2019217.10219.05217.00217.55217.55998,180
Jul 15, 2019216.35217.90215.85217.55217.55784,958
Jul 12, 2019216.50217.30215.45216.15216.15705,249
Jul 11, 2019217.45218.00215.30216.50216.50823,446
Jul 10, 2019218.25218.45216.40216.50216.50779,182
Jul 09, 2019218.00218.55216.55218.15218.15928,230
Jul 08, 2019216.00218.05215.90218.05218.05678,033
Jul 05, 2019217.00218.10216.15217.15217.15748,042
Jul 04, 2019217.00217.80216.85217.20217.20458,458
Jul 03, 2019216.10217.30215.75216.80216.80698,095
Jul 02, 2019214.40216.45214.10216.00216.00810,782
Jul 01, 2019213.40215.00212.70214.20214.201,142,629
Jun 28, 2019210.50212.00209.50212.00212.001,129,548
Jun 27, 2019212.60212.95209.65210.65210.65911,351
Jun 26, 2019211.30213.60211.30212.60212.60692,246
Jun 25, 2019211.85212.50211.10212.00212.00726,942
Jun 24, 2019212.70213.10212.05212.90212.90910,991
Jun 21, 2019212.35213.35211.75212.70212.702,816,105
Jun 20, 2019212.20213.30211.55211.85211.85904,502
Jun 19, 2019210.95211.70210.50211.70211.70980,379
Jun 18, 2019208.55211.95207.25211.05211.051,664,757
Jun 17, 2019207.40208.90207.30208.15208.15684,916
Jun 14, 2019207.20207.40205.15207.40207.40829,978
Jun 13, 2019206.00208.05205.85207.60207.60864,671
Jun 12, 2019205.40206.75205.10206.25206.25724,313
Jun 11, 2019205.00207.30204.80206.50206.501,074,519
Jun 07, 2019202.10204.70202.10204.30204.301,012,695
Jun 06, 2019202.40204.35201.85202.15202.15955,153
Jun 05, 2019202.00203.25201.45202.30202.30946,091
Jun 04, 2019198.20203.55197.92203.40203.401,164,056
Jun 03, 2019197.10199.38196.34199.16199.161,057,670
May 31, 2019199.12199.72197.76198.86198.861,183,269
May 30, 2019200.05201.80199.74201.35201.35493,061
May 29, 2019199.70200.30198.76199.08199.081,027,132
May 28, 2019203.60203.65200.85201.65201.651,071,560
May 27, 2019202.60203.80202.20202.80202.80404,156
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...