ALV.DE
Allianz SE GER · ALV.DE
$426.10
+3.30
(+0.78%)
Extended · +1.81σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ALV.DE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $422.80 | $430.60 | $422.30 | $426.10 | 0.6M |
| 2026-07-21 | $422.30 | $423.80 | $420.00 | $422.80 | — |
| 2026-07-20 | $420.50 | $425.00 | $420.50 | $422.80 | 0.3M |
| 2026-07-17 | $419.20 | $423.50 | $418.60 | $422.90 | 0.5M |
| 2026-07-16 | $415.70 | $419.60 | $413.60 | $419.60 | 0.4M |
| 2026-07-15 | $418.20 | $418.80 | $412.50 | $416.40 | 0.5M |
| 2026-07-14 | $419.90 | $421.70 | $417.60 | $421.00 | 0.5M |
| 2026-07-13 | $422.60 | $425.00 | $420.80 | $421.00 | 0.4M |
| 2026-07-10 | $423.80 | $425.50 | $421.60 | $421.60 | 0.4M |
| 2026-07-09 | $419.80 | $423.10 | $419.50 | $422.70 | 0.5M |
| 2026-07-08 | $420.00 | $421.10 | $412.80 | $418.50 | 0.6M |
| 2026-07-07 | $422.00 | $424.00 | $420.20 | $422.80 | 0.5M |
| 2026-07-06 | $422.90 | $423.40 | $419.50 | $420.20 | 0.3M |
| 2026-07-03 | $419.20 | $421.50 | $417.40 | $419.80 | 0.4M |
| 2026-07-02 | $415.00 | $420.90 | $413.80 | $418.40 | 0.7M |
| 2026-07-01 | $413.70 | $414.30 | $409.70 | $414.10 | 0.4M |
| 2026-06-30 | $410.00 | $414.10 | $409.70 | $414.10 | 0.7M |
| 2026-06-29 | $407.90 | $410.70 | $407.80 | $408.80 | 0.5M |
| 2026-06-26 | $406.90 | $408.80 | $405.20 | $407.90 | 0.4M |
| 2026-06-25 | $403.20 | $407.70 | $402.50 | $407.10 | 0.5M |
| 2026-06-24 | $401.90 | $405.80 | $401.50 | $404.50 | 0.6M |
| 2026-06-23 | $403.50 | $405.80 | $401.10 | $405.20 | 0.5M |
| 2026-06-22 | $403.00 | $406.90 | $400.80 | $406.60 | 0.6M |
| 2026-06-19 | $400.00 | $402.70 | $398.10 | $400.40 | 1.7M |
| 2026-06-18 | $400.20 | $401.60 | $397.90 | $400.00 | 0.8M |
| 2026-06-17 | $398.80 | $400.20 | $396.10 | $400.20 | 0.7M |
| 2026-06-16 | $397.00 | $399.20 | $394.00 | $399.00 | 0.5M |
| 2026-06-15 | $391.00 | $396.50 | $388.80 | $394.70 | 0.7M |
| 2026-06-12 | $385.00 | $388.30 | $383.10 | $386.40 | 0.5M |
| 2026-06-11 | $380.70 | $385.40 | $380.30 | $383.30 | 0.4M |
| 2026-06-10 | $379.40 | $382.60 | $376.60 | $381.50 | 0.5M |
| 2026-06-09 | $373.00 | $381.30 | $373.00 | $377.90 | 0.5M |
| 2026-06-08 | $372.20 | $375.60 | $371.50 | $374.10 | 0.5M |
| 2026-06-05 | $371.70 | $373.40 | $370.80 | $372.80 | 0.4M |
| 2026-06-04 | $370.70 | $373.20 | $369.30 | $371.30 | 0.5M |
| 2026-06-03 | $373.60 | $374.90 | $368.30 | $368.60 | 0.7M |
| 2026-06-02 | $374.70 | $377.60 | $372.80 | $376.70 | 0.4M |
| 2026-06-01 | $379.90 | $382.00 | $371.20 | $374.90 | 0.7M |
| 2026-05-29 | $383.50 | $384.20 | $379.50 | $381.60 | 2.2M |
| 2026-05-28 | $387.00 | $387.60 | $379.40 | $380.90 | 0.7M |
| 2026-05-27 | $390.20 | $391.20 | $387.40 | $389.40 | 0.5M |
| 2026-05-26 | $391.10 | $393.10 | $388.50 | $388.90 | 0.4M |
| 2026-05-25 | $388.00 | $391.60 | $387.50 | $391.00 | 0.5M |
| 2026-05-22 | $385.60 | $387.70 | $383.70 | $385.60 | 0.5M |
| 2026-05-21 | $383.20 | $388.70 | $383.20 | $385.90 | 0.5M |
| 2026-05-20 | $380.10 | $388.00 | $377.90 | $385.70 | 0.6M |
| 2026-05-19 | $381.90 | $385.10 | $381.50 | $382.60 | 0.5M |
| 2026-05-18 | $373.40 | $383.40 | $372.80 | $381.40 | 0.6M |
| 2026-05-15 | $378.00 | $379.60 | $373.40 | $374.50 | 0.7M |
| 2026-05-14 | $374.50 | $381.50 | $373.30 | $380.30 | 0.5M |
| 2026-05-13 | $371.00 | $377.20 | $371.00 | $372.30 | 0.9M |
| 2026-05-12 | $367.50 | $371.00 | $366.40 | $368.20 | 0.7M |
| 2026-05-11 | $369.20 | $372.60 | $367.10 | $371.70 | 0.7M |
| 2026-05-08 | $369.70 | $371.90 | $367.40 | $369.10 | 0.9M |
| 2026-05-07 | $393.00 | $393.10 | $388.30 | $388.70 | 0.8M |
| 2026-05-06 | $386.70 | $396.20 | $385.70 | $392.50 | 0.9M |
| 2026-05-05 | $378.20 | $383.60 | $375.40 | $382.90 | 0.6M |
| 2026-05-04 | $386.00 | $386.60 | $376.30 | $377.30 | 1.1M |
| 2026-04-30 | $381.00 | $389.00 | $379.00 | $389.00 | 0.8M |
| 2026-04-29 | $389.50 | $390.60 | $384.40 | $384.90 | 0.7M |
| 2026-04-28 | $389.70 | $393.40 | $389.00 | $391.90 | 0.4M |
| 2026-04-27 | $388.00 | $390.50 | $385.50 | $388.20 | 0.5M |
| 2026-04-24 | $386.80 | $388.90 | $385.40 | $388.00 | 0.7M |
| 2026-04-23 | $389.00 | $390.10 | $384.30 | $390.10 | 0.4M |
| 2026-04-22 | $394.40 | $394.80 | $387.80 | $389.80 | 0.6M |
| 2026-04-21 | $392.30 | $397.00 | $391.10 | $394.80 | 0.6M |
| 2026-04-20 | $385.50 | $390.70 | $384.80 | $389.30 | 0.4M |
| 2026-04-17 | $386.30 | $391.20 | $385.60 | $390.00 | 1.0M |
| 2026-04-16 | $387.00 | $388.50 | $384.80 | $385.90 | 0.5M |
| 2026-04-15 | $385.60 | $386.70 | $382.60 | $386.10 | 0.5M |
| 2026-04-14 | $380.40 | $384.00 | $378.60 | $384.00 | 0.6M |
| 2026-04-13 | $375.00 | $378.90 | $374.40 | $378.90 | 0.4M |
| 2026-04-10 | $379.20 | $380.40 | $376.90 | $377.30 | 0.5M |
| 2026-04-09 | $378.40 | $379.80 | $375.70 | $378.30 | 0.5M |
| 2026-04-08 | $381.60 | $382.70 | $375.00 | $378.10 | 1.0M |
| 2026-04-07 | $369.00 | $373.40 | $366.50 | $367.20 | 0.6M |
| 2026-04-02 | $364.50 | $368.50 | $362.40 | $367.90 | 0.7M |
| 2026-04-01 | $364.60 | $369.30 | $364.40 | $367.70 | 0.7M |
| 2026-03-31 | $357.00 | $361.20 | $357.00 | $359.30 | 0.9M |
| 2026-03-30 | $350.90 | $357.30 | $349.30 | $357.30 | 0.7M |
| 2026-03-27 | $351.60 | $352.50 | $348.70 | $350.90 | 0.5M |
| 2026-03-26 | $350.80 | $353.40 | $349.20 | $350.90 | 0.6M |
| 2026-03-25 | $354.10 | $355.60 | $351.40 | $353.80 | 0.6M |
| 2026-03-24 | $350.30 | $352.40 | $345.60 | $349.50 | 0.6M |
| 2026-03-23 | $341.10 | $358.00 | $339.80 | $349.70 | 1.1M |
| 2026-03-20 | $356.40 | $357.40 | $347.10 | $347.60 | 2.2M |
| 2026-03-19 | $355.30 | $357.80 | $350.40 | $353.20 | 1.0M |
| 2026-03-18 | $363.00 | $365.50 | $357.90 | $358.60 | 0.9M |
| 2026-03-17 | $358.10 | $363.00 | $357.70 | $362.10 | 0.6M |
| 2026-03-16 | $354.10 | $361.70 | $353.10 | $359.50 | 0.7M |
| 2026-03-13 | $349.60 | $357.80 | $348.30 | $354.10 | 0.7M |
| 2026-03-12 | $349.60 | $351.60 | $346.40 | $350.50 | 0.6M |
| 2026-03-11 | $350.60 | $353.20 | $349.80 | $351.90 | 0.7M |
| 2026-03-10 | $351.30 | $355.70 | $350.40 | $354.40 | 0.8M |
| 2026-03-09 | $344.90 | $346.60 | $338.80 | $344.20 | 0.8M |
| 2026-03-06 | $353.30 | $354.40 | $341.30 | $347.60 | 1.1M |
| 2026-03-05 | $356.10 | $360.00 | $351.80 | $353.20 | 1.1M |
| 2026-03-04 | $358.50 | $364.00 | $356.20 | $359.00 | 0.8M |
| 2026-03-03 | $366.00 | $366.00 | $350.90 | $355.40 | 1.3M |
| 2026-03-02 | $373.00 | $374.50 | $368.50 | $370.40 | 0.9M |
| 2026-02-27 | $384.50 | $387.00 | $382.20 | $382.20 | 1.3M |
| 2026-02-26 | $377.60 | $384.90 | $372.30 | $384.70 | 0.6M |
| 2026-02-25 | $380.30 | $381.80 | $378.00 | $381.50 | 0.5M |
| 2026-02-24 | $378.70 | $378.90 | $374.70 | $378.50 | 0.4M |
| 2026-02-23 | $378.20 | $382.10 | $377.70 | $378.80 | 0.4M |
| 2026-02-20 | $375.30 | $379.30 | $373.90 | $379.20 | 0.7M |
| 2026-02-19 | $372.10 | $375.00 | $371.40 | $373.40 | 0.5M |
| 2026-02-18 | $372.60 | $375.70 | $371.40 | $372.50 | 0.4M |
| 2026-02-17 | $368.80 | $374.00 | $368.70 | $372.40 | 0.4M |
| 2026-02-16 | $369.50 | $372.80 | $368.50 | $369.20 | 0.3M |
| 2026-02-13 | $368.30 | $371.20 | $365.90 | $366.90 | 0.6M |
| 2026-02-12 | $369.00 | $371.60 | $365.70 | $367.00 | 0.6M |
| 2026-02-11 | $376.00 | $377.40 | $366.80 | $366.80 | 0.9M |
| 2026-02-10 | $382.00 | $382.00 | $375.80 | $377.40 | 0.8M |
| 2026-02-09 | $386.50 | $388.70 | $383.50 | $387.40 | 0.4M |
| 2026-02-06 | $386.20 | $387.90 | $383.00 | $387.20 | 0.3M |
| 2026-02-05 | $388.90 | $388.90 | $382.10 | $384.00 | 0.5M |
| 2026-02-04 | $385.00 | $388.10 | $382.70 | $387.40 | 0.6M |
| 2026-02-03 | $380.00 | $382.70 | $378.70 | $382.40 | 0.5M |
| 2026-02-02 | $373.00 | $379.80 | $372.50 | $379.20 | 0.5M |
| 2026-01-30 | $371.10 | $372.60 | $370.10 | $371.80 | 0.6M |
| 2026-01-29 | $369.30 | $372.90 | $367.60 | $369.30 | 0.5M |
| 2026-01-28 | $365.10 | $368.30 | $364.50 | $367.90 | 0.4M |
| 2026-01-27 | $367.30 | $369.40 | $365.10 | $365.30 | 0.4M |
| 2026-01-26 | $366.00 | $367.10 | $363.30 | $365.40 | 0.4M |
| 2026-01-23 | $369.60 | $371.30 | $361.90 | $363.90 | 0.7M |