Allianz SE ALIZF
525.50 USD +6.12 (+1.18%)
Regular-session close
526.00 Day range 526.00
395.02 52-week range 545.50
- YTD
- +14.71%
- 1 year
- +22.21%
ALIZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | +6.62 | +1.27% | 190 |
| Nov 12, 2026 | 519.38 | 519.38 | 513.79 | 519.38 | +2.50 | +0.48% | 100 |
| Nov 11, 2026 | 508.88 | 520.00 | 508.88 | 516.88 | -3.16 | -0.61% | 200 |
| Nov 10, 2026 | 519.25 | 520.50 | 518.75 | 520.04 | +5.67 | +1.10% | 100 |
| Nov 9, 2026 | 509.25 | 514.37 | 507.00 | 514.37 | +14.17 | +2.83% | 200 |
| Nov 6, 2026 | 485.66 | 514.50 | 485.30 | 500.20 | -23.40 | -4.47% | 600 |
| Nov 5, 2026 | 513.25 | 525.00 | 512.00 | 523.60 | +18.46 | +3.65% | 500 |
| Nov 4, 2026 | 513.50 | 517.09 | 497.21 | 505.14 | +9.14 | +1.84% | 400 |
| Nov 3, 2026 | 484.42 | 499.60 | 482.27 | 496.00 | +4.60 | +0.94% | 100 |
| Nov 2, 2026 | 491.01 | 491.48 | 482.83 | 491.40 | -4.29 | -0.87% | 18,100 |
| Oct 30, 2026 | 495.69 | 495.69 | 495.69 | 495.69 | -7.27 | -1.45% | 100 |
| Oct 29, 2026 | 503.00 | 503.00 | 488.00 | 502.96 | +19.37 | +4.01% | 100 |
| Oct 28, 2026 | 482.00 | 488.00 | 476.00 | 483.59 | -1.54 | -0.32% | 300 |
| Oct 27, 2026 | 481.09 | 494.25 | 476.00 | 485.13 | +7.63 | +1.60% | 200 |
| Oct 26, 2026 | 481.86 | 495.50 | 477.50 | 477.50 | -14.46 | -2.94% | 700 |
| Oct 23, 2026 | 485.30 | 491.96 | 461.02 | 491.96 | +22.08 | +4.70% | 3,400 |
| Oct 22, 2026 | 488.00 | 502.96 | 469.88 | 469.88 | -11.42 | -2.37% | 300 |
| Oct 21, 2026 | 490.00 | 512.00 | 475.37 | 481.30 | +10.07 | +2.14% | 200 |
| Oct 20, 2026 | 476.40 | 485.68 | 470.43 | 471.23 | -3.15 | -0.66% | 100 |
| Oct 19, 2026 | 467.57 | 488.70 | 467.57 | 474.38 | -5.75 | -1.20% | 100 |
| Oct 16, 2026 | 483.84 | 488.14 | 470.29 | 480.13 | +1.00 | +0.21% | 400 |
| Oct 15, 2026 | 481.65 | 489.96 | 468.25 | 479.13 | +17.32 | +3.75% | 100 |
| Oct 14, 2026 | 472.68 | 482.72 | 461.81 | 461.81 | -4.75 | -1.02% | 100 |
| Oct 13, 2026 | 476.44 | 488.44 | 458.75 | 466.56 | -8.69 | -1.83% | 100 |
| Oct 12, 2026 | 470.81 | 486.50 | 463.61 | 475.25 | +4.63 | +0.98% | 100 |
| Oct 9, 2026 | 459.78 | 470.62 | 455.24 | 470.62 | +5.66 | +1.22% | 200 |
| Oct 8, 2026 | 475.31 | 481.00 | 457.92 | 464.96 | -12.72 | -2.66% | 100 |
| Oct 7, 2026 | 465.73 | 477.68 | 465.41 | 477.68 | -12.31 | -2.51% | 100 |
| Oct 6, 2026 | 467.37 | 489.99 | 466.00 | 489.99 | +24.47 | +5.26% | 100 |
| Oct 5, 2026 | 467.31 | 478.70 | 465.26 | 465.52 | -0.11 | -0.02% | 200 |
| Oct 2, 2026 | 465.63 | 479.69 | 450.00 | 465.63 | +3.00 | +0.65% | 400 |
| Oct 1, 2026 | 475.00 | 476.81 | 460.22 | 462.63 | -15.37 | -3.22% | 300 |
| Sep 30, 2026 | 473.09 | 480.00 | 470.04 | 478.00 | +8.00 | +1.70% | 100 |
| Sep 29, 2026 | 482.45 | 482.45 | 470.00 | 470.00 | -10.00 | -2.08% | 300 |
| Sep 28, 2026 | 501.00 | 501.00 | 470.00 | 480.00 | -9.75 | -1.99% | 300 |
| Sep 25, 2026 | 477.57 | 499.50 | 477.38 | 489.75 | +19.50 | +4.15% | 500 |
| Sep 24, 2026 | 466.98 | 487.20 | 460.50 | 470.25 | -4.30 | -0.91% | 500 |
| Sep 23, 2026 | 488.50 | 488.50 | 467.57 | 474.55 | -18.95 | -3.84% | 400 |
| Sep 22, 2026 | 500.26 | 515.44 | 490.03 | 493.50 | -6.54 | -1.31% | 400 |
| Sep 21, 2026 | 508.53 | 524.96 | 500.00 | 500.04 | -10.96 | -2.14% | 300 |
| Sep 18, 2026 | 504.77 | 511.00 | 500.01 | 511.00 | -2.25 | -0.44% | 200 |
| Sep 17, 2026 | 537.00 | 537.00 | 502.84 | 513.25 | +13.21 | +2.64% | 100 |
| Sep 16, 2026 | 515.18 | 515.18 | 500.04 | 500.04 | -11.88 | -2.32% | 100 |
| Sep 15, 2026 | 514.03 | 525.00 | 500.00 | 511.92 | +11.92 | +2.38% | 800 |
| Sep 14, 2026 | 512.98 | 512.98 | 500.00 | 500.00 | -6.25 | -1.23% | 200 |
| Sep 11, 2026 | 517.77 | 517.77 | 506.25 | 506.25 | +6.21 | +1.24% | 100 |
| Sep 10, 2026 | 511.75 | 514.00 | 500.04 | 500.04 | -25.96 | -4.94% | 1,700 |
| Sep 9, 2026 | 510.00 | 526.00 | 501.04 | 526.00 | +4.25 | +0.81% | 100 |
| Sep 8, 2026 | 521.75 | 521.75 | 510.00 | 521.75 | -8.62 | -1.63% | 100 |
| Sep 4, 2026 | 511.89 | 535.81 | 511.89 | 530.37 | -14.63 | -2.68% | 100 |
| Sep 3, 2026 | 540.66 | 545.00 | 511.82 | 545.00 | +22.12 | +4.23% | 100 |
| Sep 2, 2026 | 511.20 | 529.13 | 511.20 | 522.88 | -7.53 | -1.42% | 100 |
| Sep 1, 2026 | 525.00 | 533.28 | 523.52 | 530.41 | +20.37 | +3.99% | 10,400 |
| Aug 31, 2026 | 525.00 | 540.40 | 510.04 | 510.04 | -14.70 | -2.80% | 100 |
| Aug 28, 2026 | 543.00 | 543.00 | 514.70 | 524.74 | +9.70 | +1.88% | 300 |
| Aug 27, 2026 | 514.96 | 515.04 | 514.01 | 515.04 | +2.27 | +0.44% | 100 |
| Aug 26, 2026 | 545.50 | 545.50 | 512.77 | 512.77 | -1.44 | -0.28% | 100 |
| Aug 25, 2026 | 520.00 | 544.00 | 514.21 | 514.21 | -5.79 | -1.11% | 100 |
| Aug 24, 2026 | 514.01 | 520.00 | 508.63 | 520.00 | +5.85 | +1.14% | 100 |
| Aug 21, 2026 | 512.59 | 514.15 | 505.85 | 514.15 | +19.15 | +3.87% | 100 |
| Aug 20, 2026 | 495.43 | 508.00 | 495.00 | 495.00 | -19.80 | -3.85% | 100 |
| Aug 19, 2026 | 510.00 | 514.80 | 509.60 | 514.80 | +14.76 | +2.95% | 100 |
| Aug 18, 2026 | 512.86 | 512.86 | 500.04 | 500.04 | +0.04 | +0.01% | 100 |
| Aug 17, 2026 | 512.69 | 512.81 | 499.25 | 500.00 | -11.63 | -2.27% | 100 |
| Aug 14, 2026 | 524.00 | 524.00 | 504.20 | 511.63 | +1.88 | +0.37% | 1,600 |
65 days, newest first. Daily bars as drawn on the ALIZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.