ALV.DE - Allianz SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019214.50214.85212.05213.65213.65900,451
Oct 15, 2019212.65214.60210.95214.00214.001,144,645
Oct 14, 2019212.25212.30210.05210.70210.70678,082
Oct 11, 2019207.50213.10206.90213.10213.101,478,128
Oct 10, 2019205.80207.85205.20207.15207.151,036,788
Oct 09, 2019205.55208.25205.25206.10206.10744,154
Oct 08, 2019208.20208.30204.80205.40205.40921,815
Oct 07, 2019206.60207.70205.75207.70207.70855,942
Oct 04, 2019208.00208.00205.35206.25206.251,128,797
Oct 02, 2019211.85211.85206.85206.85206.851,248,834
Oct 01, 2019214.55214.85212.00212.05212.05875,836
Sep 30, 2019212.00213.85211.80213.85213.85899,982
Sep 27, 2019211.25211.85210.10211.85211.85640,049
Sep 26, 2019208.30211.30208.25210.85210.85783,729
Sep 25, 2019209.40210.15207.35208.80208.80725,105
Sep 24, 2019211.20211.95209.70209.95209.95592,168
Sep 23, 2019212.00212.15209.10211.25211.25938,623
Sep 20, 2019211.80212.85211.30211.95211.952,534,148
Sep 19, 2019210.15211.90209.30211.80211.80725,340
Sep 18, 2019210.20211.30209.90210.10210.10797,085
Sep 17, 2019210.00210.35208.85209.70209.70914,264
Sep 16, 2019210.50211.05209.35210.30210.30765,946
Sep 13, 2019211.00212.55210.45212.00212.00923,631
Sep 12, 2019209.70210.85208.25210.15210.151,145,992
Sep 11, 2019208.55210.50208.00208.70208.70801,894
Sep 10, 2019206.50208.25206.00207.60207.60934,064
Sep 09, 2019204.65206.65204.15206.65206.65769,699
Sep 06, 2019203.70204.70203.15204.30204.30740,246
Sep 05, 2019202.45203.35201.85203.05203.05903,738
Sep 04, 2019202.05203.15200.55201.00201.00748,559
Sep 03, 2019201.50201.50199.34199.72199.72798,662
Sep 02, 2019200.10202.40200.10201.55201.55487,907
Aug 30, 2019200.00201.30198.86200.50200.50972,494
Aug 29, 2019196.40199.46195.70199.22199.22946,809
Aug 28, 2019198.16198.38194.40196.82196.821,042,686
Aug 27, 2019198.66199.82197.76198.76198.76916,948
Aug 26, 2019197.56199.86197.36199.16199.16678,322
Aug 23, 2019201.85201.90197.64197.64197.641,185,554
Aug 22, 2019202.20202.60199.44200.95200.951,074,533
Aug 21, 2019201.00203.60200.75202.15202.15685,945
Aug 20, 2019200.75202.15199.88200.45200.45781,695
Aug 19, 2019199.88202.10199.64201.15201.15765,320
Aug 16, 2019196.50199.76196.24198.64198.641,184,611
Aug 15, 2019196.98197.86193.64196.84196.841,254,798
Aug 14, 2019200.90202.00195.66197.18197.181,379,736
Aug 13, 2019199.96202.50197.58201.30201.301,222,083
Aug 12, 2019200.10201.70199.60200.25200.25650,754
Aug 09, 2019201.20201.80198.28198.96198.961,188,641
Aug 08, 2019201.50202.10200.10201.95201.951,053,979
Aug 07, 2019202.25202.75197.90199.16199.161,379,441
Aug 06, 2019202.40203.15200.25200.40200.401,106,195
Aug 05, 2019203.95205.55201.70201.85201.851,642,368
Aug 02, 2019208.00208.00201.80204.35204.352,061,367
Aug 01, 2019209.75212.20209.45211.85211.85782,809
Jul 31, 2019209.25210.55208.30210.40210.40801,938
Jul 30, 2019213.35213.35208.40209.00209.001,278,666
Jul 29, 2019211.80213.75211.60212.95212.95518,526
Jul 26, 2019212.20213.00211.55212.15212.15765,147
Jul 25, 2019215.50216.55211.70212.20212.201,415,733
Jul 24, 2019216.10216.25214.75215.10215.10706,076
Jul 23, 2019215.80217.15214.95216.10216.10759,997
Jul 22, 2019215.70215.95213.90214.50214.50703,445
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...