Get the Stockscreener App
485.90
1.06%
5.0902
Allianz SE Registered Shares Stock (ALIZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 14, 2026 | $485.9 | $465.3 | $20.59 | 64.00 | +1.06% |
| Jul 09, 2026 | $486.5 | $474.2 | $12.31 | 285.0 | +2.60% |
| Jul 08, 2026 | $495.7 | $462.6 | $33.11 | 177.0 | -1.70% |
| Jul 07, 2026 | $484.0 | $467.5 | $16.51 | 225.0 | +0.05% |
| Jul 06, 2026 | $484.0 | $469.5 | $14.49 | 118.0 | -1.61% |
| Jul 02, 2026 | $484.3 | $466.9 | $17.35 | 2,966.0 | +3.00% |
| Jul 01, 2026 | $474.0 | $456.4 | $17.60 | 91.00 | -0.80% |
| Jun 30, 2026 | $474.0 | $455.4 | $18.56 | 168.0 | +5.02% |
| Jun 29, 2026 | $472.7 | $451.3 | $21.33 | 141.0 | -2.23% |
| Jun 26, 2026 | $471.7 | $448.2 | $23.50 | 142.0 | +2.57% |
| Jun 25, 2026 | $464.3 | $450.1 | $14.15 | 72.00 | -0.89% |
| Jun 24, 2026 | $464.0 | $450.0 | $14.04 | 549.0 | -1.23% |
| Jun 23, 2026 | $471.6 | $448.7 | $22.91 | 143.0 | -0.47% |
| Jun 22, 2026 | $473.0 | $450.9 | $22.15 | 236.0 | +3.19% |
| Jun 18, 2026 | $473.6 | $447.2 | $26.31 | 106.0 | -1.16% |
| Jun 17, 2026 | $475.0 | $449.0 | $26.00 | 105.0 | +0.10% |
| Jun 16, 2026 | $474.5 | $446.1 | $28.40 | 119.0 | +0.25% |
Allianz SE Registered Shares Stock (ALIZF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allianz SE Registered Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALIZF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allianz SE Registered Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allianz SE Registered Shares Stock (ALIZF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $495.7 | $456.4 | $39.31 | 3,926.0 | +2.51% |
| Jun, 2026 | $475.0 | $425.0 | $50.00 | 13,938.0 | +5.68% |
| May, 2026 | $466.6 | $428.6 | $37.96 | 3,952.0 | -1.28% |
| Apr, 2026 | $468.9 | $409.1 | $59.73 | 5,309.0 | +9.42% |
| Mar, 2026 | $430.8 | $395.0 | $35.78 | 7,947.0 | -8.61% |
| Feb, 2026 | $469.0 | $432.6 | $36.35 | 1,116.0 | +6.18% |
| Jan, 2026 | $462.8 | $421.9 | $40.85 | 11,385.0 | -6.59% |
Allianz SE Registered Shares Stock (ALIZF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $473.1 | $417.0 | $56.11 | 12,343.0 | +5.67% |
| Nov, 2025 | $437.3 | $395.0 | $42.28 | 5,134.0 | +7.43% |
| Oct, 2025 | $439.6 | $396.9 | $42.69 | 6,228.0 | -5.65% |
| Sep, 2025 | $429.1 | $401.0 | $28.15 | 103,438.0 | -0.53% |
| Aug, 2025 | $452.9 | $386.5 | $66.36 | 9,997.0 | +7.11% |
| Jul, 2025 | $421.3 | $389.9 | $31.37 | 7,344.0 | -2.19% |
| Jun, 2025 | $415.8 | $378.9 | $36.90 | 6,384.0 | +2.70% |
| May, 2025 | $433.8 | $380.2 | $53.59 | 58,432.0 | -5.01% |
| Apr, 2025 | $419.7 | $336.4 | $83.30 | 4,118.0 | +7.96% |
| Mar, 2025 | $394.2 | $350.6 | $43.55 | 63,160.0 | +10.36% |
| Feb, 2025 | $350.8 | $318.0 | $32.76 | 6,756.0 | +4.65% |
| Jan, 2025 | $334.3 | $300.1 | $34.21 | 4,991.0 | +6.50% |
Allianz SE Registered Shares Stock (ALIZF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $325.1 | $303.0 | $22.09 | 3,341.0 | +1.21% |
| Nov, 2024 | $322.3 | $294.4 | $27.85 | 10,275.0 | -4.10% |
| Oct, 2024 | $333.3 | $309.1 | $24.16 | 2,924.0 | -3.99% |
| Sep, 2024 | $333.0 | $306.7 | $26.32 | 3,934.0 | +5.75% |
| Aug, 2024 | $315.8 | $265.4 | $50.45 | 1,658.0 | +9.83% |
| Jul, 2024 | $293.9 | $271.1 | $22.75 | 3,162.0 | +1.50% |
| Jun, 2024 | $299.1 | $269.8 | $29.30 | 3,982.0 | -1.66% |
| May, 2024 | $297.2 | $280.9 | $16.33 | 2,667.0 | -1.19% |
| Apr, 2024 | $297.5 | $272.5 | $25.00 | 5,041.0 | -3.74% |
| Mar, 2024 | $302.5 | $268.1 | $34.42 | 7,651.0 | +9.39% |
| Feb, 2024 | $275.2 | $259.7 | $15.51 | 3,703.0 | +3.62% |
| Jan, 2024 | $273.4 | $258.0 | $15.38 | 5,245.0 | +0.00% |
2.13%
0.16%
Cap:
|
Volume (24h):