Get the Stockscreener App
388.50
1.07%
-4.21
Allianz SE Registered Shares Stock (ALIZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $388.5 | $381.4 | $7.15 | 1,059.0 | -1.07% |
| 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% |
| May 08, 2025 | $425.1 | $416.4 | $8.69 | 532.0 | -2.05% |
| May 07, 2025 | $433.8 | $412.9 | $20.90 | 467.0 | -0.91% |
| May 06, 2025 | $429.0 | $424.0 | $5.00 | 236.0 | +1.18% |
| May 05, 2025 | $426.2 | $424.0 | $2.22 | 88.00 | +2.48% |
| May 02, 2025 | $420.0 | $413.7 | $6.27 | 6,028.0 | +0.08% |
| May 01, 2025 | $428.4 | $406.9 | $21.55 | 637.0 | -0.58% |
| Apr 30, 2025 | $415.8 | $413.4 | $2.43 | 109.0 | +2.22% |
| Apr 29, 2025 | $419.7 | $406.8 | $12.93 | 295.0 | -1.87% |
| Apr 28, 2025 | $414.5 | $407.5 | $7.00 | 136.0 | +0.76% |
| Apr 25, 2025 | $413.5 | $401.5 | $12.03 | 66.00 | +1.58% |
| Apr 24, 2025 | $413.2 | $405.0 | $8.29 | 221.0 | -0.14% |
| Apr 23, 2025 | $407.1 | $402.5 | $4.55 | 198.0 | +0.11% |
| Apr 22, 2025 | $405.1 | $398.6 | $6.56 | 179.0 | +1.84% |
| Apr 21, 2025 | $397.8 | $383.2 | $14.59 | 110.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $433.8 | $381.4 | $52.40 | 13,092.0 | -6.57% |
| 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% |
0.78%
2.48%
Cap:
|
Volume (24h):