Get the Stockscreener App
440.53
4.93%
-22.82
Allianz SE Registered Shares Stock (ALIZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $451.8 | $429.9 | $21.89 | 252.0 | -2.32% |
| May 07, 2026 | $460.8 | $448.0 | $12.81 | 113.0 | -2.67% |
| May 06, 2026 | $466.6 | $455.7 | $10.94 | 174.0 | +4.87% |
| May 05, 2026 | $457.1 | $441.8 | $15.23 | 250.0 | +0.87% |
| May 04, 2026 | $460.2 | $433.4 | $26.84 | 390.0 | -4.92% |
| May 01, 2026 | $460.6 | $457.0 | $3.65 | 65.00 | +1.39% |
| Apr 30, 2026 | $465.1 | $454.4 | $10.80 | 1,041.0 | +0.44% |
| Apr 29, 2026 | $468.9 | $442.9 | $25.97 | 147.0 | -0.81% |
| Apr 28, 2026 | $466.6 | $456.1 | $10.57 | 52.00 | +0.05% |
| Apr 27, 2026 | $466.7 | $455.5 | $11.18 | 48.00 | -1.13% |
| Apr 24, 2026 | $464.1 | $447.4 | $16.75 | 86.00 | +0.48% |
| Apr 23, 2026 | $464.5 | $441.7 | $22.84 | 38.00 | +2.14% |
| Apr 22, 2026 | $466.4 | $449.2 | $17.25 | 178.0 | -0.96% |
| Apr 21, 2026 | $465.9 | $453.6 | $12.33 | 280.0 | -0.30% |
| Apr 20, 2026 | $463.0 | $446.9 | $16.06 | 120.0 | +2.19% |
| Apr 17, 2026 | $459.9 | $445.2 | $14.75 | 148.0 | -0.64% |
| Apr 16, 2026 | $453.6 | $445.9 | $7.70 | 84.00 | +2.38% |
| Apr 15, 2026 | $459.9 | $437.6 | $22.30 | 226.0 | +0.31% |
| Apr 14, 2026 | $453.8 | $436.3 | $17.49 | 309.0 | +1.64% |
| Apr 13, 2026 | $451.4 | $429.2 | $22.20 | 277.0 | -4.09% |
| Apr 10, 2026 | $461.0 | $440.8 | $20.12 | 250.0 | +0.80% |
| Apr 09, 2026 | $444.0 | $431.6 | $12.43 | 133.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $466.6 | $429.9 | $36.69 | 1,244.0 | -3.04% |
| 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% |
9.36%
0.27%
Cap:
|
Volume (24h):