402.36
price up icon1.87%   7.3783
after-market After Hours: 391.85 -10.51 -2.61%
loading

Allianz SE Registered Shares Stock (ALIZF) Price History

Date High Low High - Low Volume % Change
Jun 06, 2025 $413.0 $402.4 $10.64 141.0 +1.87%
May 30, 2025 $399.1 $394.8 $4.25 75.00 -1.25%
May 29, 2025 $400.0 $388.3 $11.69 885.0 +1.55%
May 28, 2025 $400.0 $387.8 $12.19 314.0 -1.52%
May 27, 2025 $400.0 $390.0 $10.00 64.00 +3.90%
May 23, 2025 $392.5 $382.0 $10.48 172.0 -0.63%
May 22, 2025 $400.0 $387.4 $12.55 419.0 -1.66%
May 21, 2025 $400.0 $394.0 $6.00 498.0 +0.30%
May 20, 2025 $397.6 $384.1 $13.53 213.0 +2.40%
May 19, 2025 $396.2 $383.6 $12.65 1,446.0 -1.26%
May 16, 2025 $388.5 $381.4 $7.15 1,059.0 +2.19%
May 15, 2025 $395.3 $380.2 $15.15 41,254.0 -3.20%
May 14, 2025 $396.2 $384.3 $11.92 2,936.0 +2.62%
May 13, 2025 $401.4 $382.7 $18.75 627.0 -2.12%
May 12, 2025 $396.8 $381.6 $15.17 278.0 -4.87%
May 09, 2025 $425.1 $411.0 $14.08 204.0 -1.30%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $413.0 $402.4 $10.64 141.0 +1.87%
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%

Allianz SE Registered Shares Stock (ALIZF) Price History 2023

Month High Low High - Low Volume % Change
Oct, 2023 $239.0 $229.0 $10.00 3,666.0 +0.39%
Sep, 2023 $247.5 $234.9 $12.59 7,116.0 -0.65%
Aug, 2023 $247.5 $229.6 $17.90 5,217.0 +0.65%
Jul, 2023 $240.0 $218.4 $21.57 5,927.0 +4.84%
Jun, 2023 $237.9 $221.4 $16.46 3,624.0 +7.40%
May, 2023 $252.1 $211.4 $40.69 13,867.0 -15.12%
Apr, 2023 $250.0 $228.7 $21.28 5,093.0 +7.84%
Mar, 2023 $243.0 $211.0 $32.00 4,762.0 -2.12%
Feb, 2023 $244.0 $225.2 $18.74 5,109.0 -0.06%
Jan, 2023 $244.0 $214.0 $29.95 5,150.0 +11.39%
$20.40
price up icon 0.05%
$0.1495
price down icon 0.33%
$2.79
price up icon 5.48%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
Cap:     |  Volume (24h):