Free Trial

Allianz (ALV) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ALV Stock Alerts
€265.50
+2.80 (+1.07%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Allianz Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
-4.43%
3 Month
Performance
+7.01%
6 Month
Performance
+21.45%
Year-To-Date
Performance
+9.73%
1 Year
Performance
+16.73%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allianz and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ALV Stock Chart for Monday, April, 29, 2024

ALV Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024€266.70€262.70
-1.50%		€267.20€260.501.10 million shs$0.00
04/25/2024€270.50€266.70
-1.40%		€270.30€265.201.07 million shs$0.00
04/24/2024€266.70€270.50
+1.42%		€270.50€267.10844,070 shs$0.00
04/23/2024€263.20€266.70
+1.33%		€267.90€264.40581,150 shs$0.00
04/22/2024€263.20€263.20€263.50€259.80871,643 shs$0.00
04/19/2024€261.40€262.00
+0.23%		€262.90€260.30946,439 shs$0.00
04/18/2024€259.00€261.40
+0.93%		€263.90€258.90705,793 shs$0.00
04/17/2024€264.00€259.00
-1.89%		€261.80€258.60808,028 shs$0.00
04/16/2024€262.00€264.00
+0.76%		€265.50€262.90615,631 shs$0.00
04/15/2024€262.00€262.00€264.60€261.10790,540 shs$0.00
04/12/2024€263.40€261.00
-0.91%		€264.20€259.10901,651 shs$0.00
04/11/2024€263.40€263.40€265.60€261.30707,709 shs$0.00
04/10/2024€268.50€263.40
-1.90%		€265.60€261.30707,709 shs$0.00
04/09/2024€268.80€268.50
-0.11%		€269.80€266.20766,929 shs$0.00
04/08/2024€268.80€268.80€270.20€267.10930,874 shs$0.00
04/05/2024€274.40€272.40
-0.73%		€275.20€272.20690,551 shs$0.00
04/04/2024€273.90€274.40
+0.18%		€276.60€273.90782,102 shs$0.00
04/03/2024€273.90€273.90€280.00€272.201.01 million shs$0.00
04/02/2024€277.80€273.90
-1.40%		€280.00€272.201.01 million shs$0.00
03/29/2024€277.45€277.80
+0.13%		€278.10€276.45919,173 shs$0.00
03/28/2024€277.00€277.45
+0.16%		€278.50€276.35722,673 shs$0.00
03/27/2024€275.20€277.00
+0.65%		€278.15€275.50668,408 shs$0.00
03/26/2024€271.85€275.20
+1.23%		€276.15€271.85691,498 shs$0.00
03/22/2024€271.00€272.90
+0.70%		€273.75€270.20787,942 shs$0.00
03/21/2024€271.05€271.00
-0.02%		€271.20€269.50529,054 shs$0.00
03/20/2024€266.20€271.05
+1.82%		€271.30€265.70739,955 shs$0.00
03/19/2024€266.65€266.20
-0.17%		€266.65€264.95507,039 shs$0.00
03/18/2024€266.65€266.65€267.75€263.652.46 million shs$0.00
03/15/2024€265.45€264.60
-0.32%		€266.00€262.65860,302 shs$0.00
03/14/2024€263.85€265.45
+0.61%		€266.35€263.40834,146 shs$0.00
03/13/2024€260.25€263.85
+1.38%		€264.05€259.85815,451 shs$0.00
03/12/2024€258.80€260.25
+0.56%		€260.25€256.60705,767 shs$0.00
03/11/2024€258.80€258.80€259.25€256.65710,060 shs$0.00
03/08/2024€254.60€256.30
+0.67%		€256.45€254.40661,843 shs$0.00
03/07/2024€254.45€254.60
+0.06%		€255.60€253.65857,297 shs$0.00
03/06/2024€252.00€254.45
+0.97%		€254.45€251.20511,677 shs$0.00
03/05/2024€251.80€252.00
+0.08%		€252.50€250.95468,562 shs$0.00
03/04/2024€251.80€251.80€254.95€251.10992,607 shs$0.00
03/01/2024€253.85€253.85€253.85€248.852.18 million shs$0.00
02/29/2024€248.00€253.85
+2.36%		€253.85€248.852.18 million shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024€245.65€248.00
+0.96%		€248.00€244.15731,814 shs$0.00
02/27/2024€246.50€245.65
-0.34%		€248.95€245.45931,605 shs$0.00
02/26/2024€246.50€246.50€253.00€245.452.33 million shs$0.00
02/23/2024€250.70€255.10
+1.76%		€256.05€252.501.14 million shs$0.00
02/22/2024€249.40€250.70
+0.52%		€251.90€248.75515,311 shs$0.00
02/21/2024€248.65€249.40
+0.30%		€249.65€247.80491,334 shs$0.00
02/20/2024€247.10€248.65
+0.63%		€248.95€246.95456,255 shs$0.00
02/19/2024€247.10€247.10€249.50€246.50958,675 shs$0.00
02/16/2024€244.60€246.00
+0.57%		€246.75€243.80640,225 shs$0.00
02/15/2024€245.70€244.60
-0.45%		€246.50€244.55680,605 shs$0.00
02/14/2024€246.25€245.70
-0.22%		€247.50€245.15482,274 shs$0.00
02/13/2024€243.00€246.25
+1.34%		€246.25€242.30481,300 shs$0.00
02/12/2024€243.00€243.00€244.25€241.15603,371 shs$0.00
02/09/2024€245.25€243.85
-0.57%		€246.85€243.80606,232 shs$0.00
02/08/2024€248.10€245.25
-1.15%		€248.40€245.10587,037 shs$0.00
02/07/2024€245.40€248.10
+1.10%		€248.10€245.70528,490 shs$0.00
02/06/2024€245.90€245.40
-0.20%		€246.60€244.15572,529 shs$0.00
02/05/2024€245.90€245.90€247.10€243.75596,590 shs$0.00
02/02/2024€247.80€245.90
-0.77%		€247.10€243.75596,590 shs$0.00
02/01/2024€247.60€247.80
+0.08%		€250.25€247.05870,622 shs$0.00
01/31/2024€246.55€247.60
+0.43%		€248.15€246.30510,527 shs$0.00
01/30/2024€248.10€246.55
-0.62%		€248.55€245.55648,064 shs$0.00
01/29/2024€248.10€248.10€248.55€246.65746,526 shs$0.00

Related Companies:
This page (FRA:ALV) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits