Get the Stockscreener App
392.95
3.21%
-13.05
Allianz SE Registered Shares Stock (ALIZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $398.2 | $386.5 | $11.68 | 262.0 | -3.21% |
| Jul 25, 2025 | $410.5 | $393.0 | $17.53 | 150.0 | +0.31% |
| Jul 24, 2025 | $405.4 | $403.1 | $2.25 | 50.00 | -0.50% |
| Jul 23, 2025 | $412.4 | $405.4 | $7.02 | 270.0 | +0.28% |
| Jul 22, 2025 | $405.6 | $396.8 | $8.88 | 221.0 | +1.36% |
| Jul 21, 2025 | $402.7 | $399.2 | $3.48 | 291.0 | -3.30% |
| Jul 18, 2025 | $413.9 | $400.7 | $13.13 | 1,667.0 | +2.76% |
| Jul 17, 2025 | $409.1 | $397.1 | $12.10 | 919.0 | -0.97% |
| Jul 16, 2025 | $406.7 | $390.1 | $16.57 | 386.0 | +2.11% |
| Jul 15, 2025 | $398.9 | $393.4 | $5.52 | 62.00 | -1.29% |
| Jul 14, 2025 | $404.1 | $403.1 | $0.99 | 77.00 | -0.61% |
| Jul 11, 2025 | $412.6 | $404.1 | $8.50 | 129.0 | -1.20% |
| Jul 10, 2025 | $411.4 | $410.9 | $0.56 | 97.00 | -1.08% |
| Jul 09, 2025 | $421.3 | $415.4 | $5.93 | 566.0 | +1.51% |
| Jul 08, 2025 | $417.0 | $406.4 | $10.58 | 136.0 | +0.54% |
| Jul 07, 2025 | $409.0 | $399.5 | $9.50 | 1,599.0 | +0.36% |
| Jul 03, 2025 | $405.5 | $405.5 | $0.00 | 6.00 | +2.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $421.3 | $386.5 | $34.79 | 7,056.0 | -3.13% |
| 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% |
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% |
3.42%
5.71%
Cap:
|
Volume (24h):