Dark

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC

EOD

Jul 15, 2025

398.26USD-1.288%(-5.19)62

Pre-market

0.00USD-100.000%(-403.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	393.3500	398.8750	393.3500	398.2600	-1.288%	62	0.000%
2025-07-14	404.0650	404.0650	403.0750	403.4550	-0.613%	77	-1.288%
2025-07-11	412.6500	412.6500	404.1500	405.9450	-1.202%	129	-1.893%
2025-07-10	411.4450	411.4450	410.8850	410.8850	-1.080%	97	-3.073%
2025-07-09	421.3000	421.3000	415.3700	415.3700	+1.508%	566	-4.119%
2025-07-08	409.2150	416.9600	406.3800	409.2000	+0.541%	136	-2.674%
2025-07-07	400.1000	408.9825	399.4850	407.0000	+0.359%	1,599	-2.147%
2025-07-03	405.5450	405.5450	405.5450	405.5450	+2.043%	6	-1.796%
2025-07-02	401.2000	412.9100	397.4250	397.4250	-1.944%	52	+0.210%
2025-07-01	408.0000	415.6100	396.1500	405.3050	-0.085%	116	-1.738%
2025-06-30	404.8500	405.6500	404.8500	405.6500	+1.388%	70	-1.822%
2025-06-27	400.4200	407.9900	392.7000	400.0950	+0.432%	312	-0.459%
2025-06-26	399.0000	400.1900	398.3750	398.3750	-0.416%	1,302	-0.029%
2025-06-25	395.0400	400.0375	385.5000	400.0375	+1.265%	215	-0.444%
2025-06-24	405.0000	406.5000	391.0000	395.0400	+0.448%	202	+0.815%
2025-06-23	388.2000	396.0300	378.8500	393.2800	+3.359%	399	+1.266%
2025-06-20	381.7800	398.2000	380.5000	380.5000	-0.058%	158	+4.668%
2025-06-18	390.1253	398.5000	380.7200	380.7200	-3.666%	68	+4.607%
2025-06-17	395.2100	395.2100	395.2100	395.2100	-0.639%	14	+0.772%
2025-06-16	391.2900	403.0875	391.2900	397.7500	+0.563%	1,142	+0.128%
2025-06-13	387.0100	395.5250	387.0100	395.5250	-1.079%	31	+0.691%
2025-06-12	399.8500	399.8500	397.6000	399.8400	+0.273%	21	-0.395%
2025-06-11	405.0000	405.0000	389.5000	398.7500	-2.267%	266	-0.123%
2025-06-10	399.9500	408.0000	397.4100	408.0000	+2.013%	177	-2.387%
2025-06-09	415.7500	415.7500	395.4300	399.9475	-0.600%	945	-0.422%
2025-06-06	404.2300	413.0000	402.3600	402.3600	-3.139%	141	-1.019%
2025-06-05	408.0000	415.4000	408.0000	415.4000	+3.240%	154	-4.126%
2025-06-04	403.9000	403.9000	394.4300	402.3650	+1.929%	318	-1.020%
2025-06-03	394.0000	402.6750	394.0000	394.7500	-1.463%	50	+0.889%
2025-06-02	395.2500	405.9700	395.2500	400.6100	+1.425%	399	-0.587%
2025-05-30	396.6750	399.0500	394.7953	394.9817	-1.255%	75	+0.830%
2025-05-29	389.4800	400.0000	388.3100	400.0000	+1.547%	885	-0.435%
2025-05-28	387.8100	400.0000	387.8100	393.9050	-1.524%	314	+1.106%
2025-05-27	390.0000	400.0000	390.0000	400.0000	+3.896%	64	-0.435%
2025-05-23	382.0200	392.5000	382.0200	385.0000	-0.632%	172	+3.444%
2025-05-22	393.6500	400.0000	387.4500	387.4500	-1.662%	419	+2.790%
2025-05-21	400.0000	400.0000	394.0000	394.0000	+0.299%	498	+1.081%
2025-05-20	397.6200	397.6200	384.0900	392.8250	+2.405%	213	+1.384%
2025-05-19	396.2500	396.2500	383.6000	383.6000	-1.261%	1,446	+3.822%
2025-05-16	382.5600	388.5000	381.3500	388.5000	+2.194%	1,059	+2.512%
2025-05-15	380.9600	395.3100	380.1600	380.1600	-3.196%	41,254	+4.761%
2025-05-14	396.2500	396.2500	384.3300	392.7100	+2.616%	2,936	+1.413%
2025-05-13	383.0100	401.4500	382.7000	382.7000	-2.123%	627	+4.066%
2025-05-12	381.6500	396.8175	381.6500	391.0000	-4.866%	278	+1.857%
2025-05-09	416.5500	425.0800	411.0000	411.0000	-1.296%	204	-3.100%
2025-05-08	419.4350	425.0900	416.3950	416.3950	-2.045%	532	-4.355%
2025-05-07	424.0000	433.7500	412.8500	425.0900	-0.911%	467	-6.312%
2025-05-06	428.1571	429.0000	424.0000	429.0000	+1.179%	236	-7.166%
2025-05-05	426.2172	426.2172	424.0000	424.0000	+2.484%	88	-6.071%
2025-05-02	415.0000	420.0000	413.7250	413.7250	+0.085%	6,028	-3.738%
2025-05-01	428.4000	428.4000	406.8500	413.3750	-0.583%	637	-3.656%
2025-04-30	413.7072	415.8000	413.3750	415.8000	+2.225%	109	-4.218%
2025-04-29	418.4300	419.6800	406.7500	406.7500	-1.870%	295	-2.087%
2025-04-28	411.8850	414.5000	407.5000	414.5000	+0.760%	136	-3.918%
2025-04-25	401.4700	413.5000	401.4700	411.3750	+1.584%	66	-3.188%
2025-04-24	406.0000	413.2500	404.9600	404.9600	-0.143%	221	-1.654%
2025-04-23	404.6000	407.0500	402.5000	405.5400	+0.106%	198	-1.795%
2025-04-22	398.5500	405.1100	398.5500	405.1100	+1.838%	179	-1.691%
2025-04-21	395.0000	397.8000	383.2125	397.8000	+0.837%	110	+0.116%
2025-04-17	392.4200	394.5000	388.8000	394.5000	+1.349%	279	+0.953%
2025-04-16	389.2500	389.2500	389.2500	389.2500	+0.999%	250	+2.315%
2025-04-15	387.5000	390.6000	385.4000	385.4000	+0.659%	134	+3.337%
2025-04-14	391.7500	391.7500	382.8750	382.8750	+4.828%	359	+4.018%
2025-04-11	375.0000	375.0000	365.2425	365.2425	-0.911%	3	+9.040%
2025-04-10	379.6875	379.8125	363.0400	368.6000	+0.986%	220	+8.047%
2025-04-09	359.5000	365.0000	338.8200	365.0000	+4.286%	443	+9.112%
2025-04-08	349.3000	364.2600	349.3000	350.0000	-2.383%	117	+13.789%
2025-04-07	345.4698	362.7200	336.3800	358.5450	-5.021%	289	+11.077%
2025-04-04	354.3500	377.5000	354.3500	377.5000	-2.322%	577	+5.499%
2025-04-03	386.0700	389.0000	378.9500	386.4750	+0.448%	103	+3.049%
2025-04-02	395.5000	395.5000	384.7500	384.7500	-0.065%	131	+3.511%
2025-04-01	383.4450	388.9125	379.2075	385.0000	-0.037%	22	+3.444%
2025-03-31	377.5500	385.1425	370.6200	385.1425	+2.636%	49	+3.406%
2025-03-28	378.9100	389.1250	375.2500	375.2500	-3.286%	103	+6.132%
2025-03-27	377.2600	393.8000	377.2600	388.0000	+1.234%	53	+2.644%
2025-03-26	383.9750	386.0000	380.7500	383.2700	+0.346%	405	+3.911%
2025-03-25	384.5000	384.5000	381.9500	381.9500	+1.072%	36,765	+4.270%
2025-03-24	377.9000	377.9000	377.9000	377.9000	+0.312%	42	+5.388%
2025-03-21	382.3750	382.3750	372.9200	376.7250	-3.218%	727	+5.716%
2025-03-20	389.2500	389.2500	389.2500	389.2500	+0.452%	5	+2.315%
2025-03-19	390.0000	390.0000	385.1950	387.5000	-0.955%	134	+2.777%
2025-03-18	388.3250	392.0000	388.3250	391.2377	+0.317%	144	+1.795%
2025-03-17	385.3500	390.0000	385.3500	390.0000	+3.101%	182	+2.118%
2025-03-14	382.9900	394.2000	378.2700	378.2700	+0.284%	22,770	+5.285%
2025-03-13	383.0000	383.0000	377.2000	377.2000	+0.143%	34	+5.583%
2025-03-12	375.0000	380.5000	375.0000	376.6600	+1.870%	276	+5.735%
2025-03-11	380.8100	380.8100	364.5000	369.7450	-0.027%	435	+7.712%
2025-03-10	375.0000	375.0000	367.3280	369.8459	-0.160%	73	+7.683%
2025-03-07	378.0000	382.7500	363.6000	370.4400	-0.887%	88	+7.510%
2025-03-06	374.8200	381.0000	364.5200	373.7550	+2.334%	322	+6.556%
2025-03-05	361.2400	370.0002	361.2400	365.2300	+2.518%	309	+9.044%
2025-03-04	356.8500	356.8500	350.6500	356.2600	+0.355%	71	+11.789%
2025-03-03	350.7500	357.5000	350.7500	355.0000	+1.719%	172	+12.186%
2025-02-28	350.5100	350.5100	346.9450	349.0000	+1.359%	1,941	+14.115%
2025-02-27	341.0300	344.3200	338.3200	344.3200	-1.327%	1,375	+15.666%
2025-02-26	347.1000	350.7750	347.1000	348.9500	+2.547%	188	+14.131%
2025-02-25	340.9200	342.9800	334.4400	340.2840	+2.706%	117	+17.038%
2025-02-24	345.3000	345.3000	331.3200	331.3200	-3.896%	16	+20.204%
2025-02-21	344.7500	344.7500	344.7500	344.7500	+1.997%	105	+15.521%
2025-02-20	334.0100	341.2020	334.0000	338.0000	+2.776%	248	+17.828%
2025-02-19	328.8700	328.8700	328.8700	328.8700	-1.222%	4	+21.100%
2025-02-18	332.9400	332.9400	332.9400	332.9400	-2.722%	7	+19.619%
2025-02-13	338.0000	342.5000	338.0000	342.2548	+4.582%	345	+16.364%
2025-02-12	333.5000	336.1000	327.2200	327.2600	-0.696%	601	+21.695%
2025-02-11	329.5550	329.5550	329.5550	329.5550	+0.623%	120	+20.848%
2025-02-10	327.5150	327.5150	327.5150	327.5150	+2.847%	1	+21.601%
2025-02-06	329.3000	329.3000	318.4500	318.4500	-0.484%	43	+25.062%
2025-02-05	323.4500	325.5000	320.0000	320.0000	-1.067%	1,486	+24.456%
2025-02-04	328.0000	328.0000	318.0100	323.4500	-1.074%	132	+23.129%
2025-02-03	325.0700	326.9600	318.0400	326.9600	-1.961%	26	+21.807%
2025-01-31	327.5000	333.5000	326.5000	333.5000	-0.230%	55	+19.418%
2025-01-30	333.0000	334.2700	333.0000	334.2700	+0.796%	67	+19.143%
2025-01-29	331.6300	331.6300	331.6300	331.6300	+0.876%	26	+20.092%
2025-01-28	324.7300	333.8600	324.7300	328.7500	+3.060%	228	+21.144%
2025-01-24	329.5600	329.6000	318.9900	318.9900	-1.226%	51	+24.850%
2025-01-23	323.9500	331.4000	321.0000	322.9500	+4.095%	218	+23.319%
2025-01-21	310.5900	320.9100	310.2460	310.2460	-0.816%	19	+28.369%
2025-01-17	312.8150	321.5500	307.7665	312.8000	+2.172%	307	+27.321%
2025-01-15	306.1500	306.1500	306.1500	306.1500	-0.658%	14	+30.087%
2025-01-14	302.6850	308.1780	302.6850	308.1780	+2.117%	5	+29.231%
2025-01-13	303.0000	303.0000	300.3250	301.7900	-0.563%	472	+31.966%
2025-01-10	300.5400	310.4400	300.5400	303.5000	-1.885%	2,137	+31.222%
2025-01-08	309.3300	309.3300	309.3300	309.3300	-0.216%	97	+28.749%
2025-01-07	315.5000	315.5000	310.0000	310.0000	+0.649%	10	+28.471%
2025-01-06	300.0600	313.5300	300.0600	308.0000	+0.424%	1,152	+29.305%
2025-01-03	306.5215	306.7000	306.0000	306.7000	+1.221%	8	+29.853%
2025-01-02	311.5000	311.5000	303.0000	303.0000	-3.243%	55	+31.439%
2024-12-31	319.3500	319.3500	304.9026	313.1556	+2.422%	241	+27.176%
2024-12-30	307.6000	310.2500	305.7500	305.7500	-2.983%	85	+30.257%
2024-12-27	305.0000	315.1500	305.0000	315.1500	+4.006%	216	+26.372%
2024-12-24	314.3000	314.3000	303.0100	303.0100	-0.965%	7	+31.435%
2024-12-23	303.0100	306.2750	303.0100	305.9610	-0.662%	631	+30.167%
2024-12-20	306.0000	308.0000	306.0000	308.0000	-2.173%	107	+29.305%
2024-12-19	314.8400	314.8400	314.8400	314.8400	+0.910%	29	+26.496%
2024-12-18	312.5000	318.2500	312.0000	312.0000	-1.328%	40	+27.647%
2024-12-17	315.3080	316.2000	309.2000	316.2000	+1.293%	239	+25.952%
2024-12-16	317.5500	325.1000	312.1625	312.1625	+0.569%	24	+27.581%
2024-12-13	316.4812	322.6800	309.5000	310.3960	+0.102%	449	+28.307%
2024-12-12	318.9560	318.9560	310.0800	310.0800	+1.516%	6	+28.438%
2024-12-10	319.6600	319.6600	305.4500	305.4500	-2.614%	74	+30.385%
2024-12-09	313.6500	313.6500	313.6500	313.6500	-2.206%	20	+26.976%
2024-12-05	324.9100	324.9100	319.1200	320.7250	+0.227%	284	+24.175%
2024-12-04	313.6720	320.0000	307.5000	320.0000	+0.946%	1,116	+24.456%
2024-12-03	317.0000	317.0000	317.0000	317.0000	-0.060%	8	+25.634%
2024-12-02	317.1900	317.1900	311.1750	317.1900	+4.999%	6	+25.559%
2024-11-29	301.5000	307.7700	301.5000	302.0900	+1.291%	248	+31.835%
2024-11-26	307.6660	307.6660	298.2400	298.2400	-4.450%	519	+33.537%
2024-11-25	309.7350	312.1300	306.0000	312.1300	+1.387%	216	+27.594%
2024-11-22	310.9500	310.9500	307.8600	307.8600	-1.843%	458	+29.364%
2024-11-21	313.6500	313.6500	309.3250	313.6400	+4.528%	78	+26.980%
2024-11-20	294.4500	302.6160	294.4500	300.0550	+1.800%	2,886	+32.729%
2024-11-19	301.8500	301.8500	294.7500	294.7500	-2.594%	4,903	+35.118%
2024-11-18	302.6000	302.6000	302.6000	302.6000	+0.247%	90	+31.613%
2024-11-15	300.4500	301.8540	300.4500	301.8540	-0.102%	65	+31.938%
2024-11-14	296.8400	302.1636	296.8400	302.1636	-2.212%	248	+31.803%
2024-11-13	302.5550	309.5000	302.5550	309.0000	-2.554%	72	+28.887%
2024-11-11	317.1000	317.1000	317.1000	317.1000	+3.899%	10	+25.594%
2024-11-07	322.3000	322.3000	305.2000	305.2000	-0.336%	33	+30.491%
2024-11-06	306.2300	306.2300	306.2300	306.2300	-1.410%	31	+30.053%
2024-11-05	310.6100	310.6400	310.6100	310.6100	-0.764%	50	+28.219%
2024-11-04	315.0000	315.0000	313.0000	313.0000	-0.635%	368	+27.240%
2024-10-31	315.0000	315.0000	315.0000	315.0000	+1.338%	7	+26.432%
2024-10-28	320.0000	320.0000	310.8400	310.8400	-1.028%	167	+28.124%
2024-10-25	314.0700	314.0700	314.0700	314.0700	-1.049%	363	+26.806%
2024-10-24	317.4000	317.4000	317.4000	317.4000	+2.669%	52	+25.476%
2024-10-23	316.3450	316.3450	309.1500	309.1500	-3.692%	130	+28.824%
2024-10-22	321.0000	321.0000	321.0000	321.0000	0.000%	144	+24.069%
2024-10-21	321.0000	321.0000	321.0000	321.0000	-3.692%	75	+24.069%
2024-10-18	328.0000	333.3050	328.0000	333.3050	+1.351%	143	+19.488%
2024-10-16	326.6200	328.8611	326.6200	328.8611	+0.232%	105	+21.103%
2024-10-14	325.8300	328.1000	325.8300	328.1000	+1.703%	27	+21.384%
2024-10-11	322.6050	329.6600	322.6050	322.6050	+3.782%	99	+23.451%
2024-10-09	310.8500	310.8500	310.8500	310.8500	-2.146%	617	+28.120%
2024-10-07	317.9200	322.3694	317.6660	317.6660	+1.190%	686	+25.371%
2024-10-03	320.3500	320.3500	313.9300	313.9300	-3.397%	297	+26.863%
2024-10-02	326.1250	326.1250	324.9700	324.9700	+0.984%	5	+22.553%
2024-10-01	324.7000	324.7000	321.8020	321.8020	-1.917%	7	+23.759%
2024-09-30	333.0000	333.0000	328.0900	328.0900	-1.338%	159	+21.387%
2024-09-27	332.5475	332.5475	332.5400	332.5400	+0.770%	22	+19.763%
2024-09-26	330.0000	330.0000	330.0000	330.0000	0.000%	412	+20.685%
2024-09-24	328.1450	330.0000	328.1450	330.0000	+0.810%	67	+20.685%
2024-09-23	327.6900	329.2500	327.3500	327.3500	-0.107%	21	+21.662%
2024-09-20	333.0100	333.0100	319.6000	327.7000	+0.908%	1,573	+21.532%
2024-09-19	320.3300	330.0000	320.3300	324.7500	+3.787%	271	+22.636%
2024-09-18	320.0000	326.0250	312.9000	312.9000	-1.449%	53	+27.280%
2024-09-16	324.3400	324.3400	317.5000	317.5000	-0.157%	37	+25.436%
2024-09-13	318.0000	318.0000	318.0000	318.0000	+2.087%	939	+25.239%
2024-09-12	306.6900	311.5000	306.6900	311.5000	-0.032%	3	+27.852%
2024-09-11	307.1600	311.6000	307.1600	311.6000	+0.046%	91	+27.811%
2024-09-10	311.6000	311.6000	311.0000	311.4561	-2.867%	32	+27.870%
2024-09-09	320.6500	320.6500	320.6500	320.6500	+2.436%	1	+24.204%
2024-09-06	312.0000	313.0250	312.0000	313.0250	+0.008%	28	+27.229%
2024-09-05	314.9600	314.9600	312.5000	313.0000	+1.294%	57	+27.240%
2024-09-04	309.0000	309.0000	309.0000	309.0000	-0.323%	8	+28.887%
2024-09-03	310.0000	310.0000	310.0000	310.0000	-0.081%	160	+28.471%
2024-08-30	303.5160	314.9750	303.5160	310.2500	-1.470%	60	+28.367%
2024-08-29	311.0000	314.8800	311.0000	314.8800	+1.248%	85	+26.480%
2024-08-28	315.8000	315.8000	311.0000	311.0000	+3.230%	119	+28.058%
2024-08-27	304.9100	310.7900	301.2685	301.2685	+0.507%	139	+32.194%
2024-08-22	299.7500	299.7500	299.7500	299.7500	-0.386%	129	+32.864%
2024-08-21	298.0000	302.5000	298.0000	300.9120	+0.832%	73	+32.351%
2024-08-20	300.0000	300.0000	298.4300	298.4300	+3.031%	68	+33.452%
2024-08-19	296.4700	296.4700	289.6500	289.6500	+3.428%	74	+37.497%
2024-08-14	280.0500	280.0500	280.0500	280.0500	+0.003%	20	+42.210%
2024-08-13	280.0402	280.0402	280.0402	280.0402	+2.190%	569	+42.215%
2024-08-12	274.0400	274.0400	274.0400	274.0400	+3.275%	128	+45.329%
2024-08-05	272.0000	272.0000	265.3500	265.3500	-2.481%	73	+50.089%
2024-08-02	272.1000	272.1000	272.1000	272.1000	0.000%	7	+46.365%
2024-08-01	281.3500	281.3500	272.1000	272.1000	-3.675%	76	+46.365%
2024-07-31	282.4800	282.4800	282.4800	282.4800	+0.791%	698	+40.987%
2024-07-29	286.3700	286.3700	280.2645	280.2645	+1.230%	64	+42.101%
2024-07-26	276.8600	276.8600	276.8600	276.8600	-1.121%	13	+43.849%
2024-07-25	280.0000	280.0000	275.2500	280.0000	+1.726%	213	+42.236%
2024-07-24	281.7358	281.7358	275.2500	275.2500	0.000%	606	+44.690%
2024-07-23	285.0000	285.0000	275.2500	275.2500	-3.421%	514	+44.690%
2024-07-19	283.2200	285.0000	283.2200	285.0000	+0.358%	64	+39.740%
2024-07-18	287.8350	287.8350	283.9825	283.9825	-0.989%	2	+40.241%
2024-07-17	288.0050	288.0050	286.8194	286.8194	+3.061%	23	+38.854%
2024-07-16	293.9000	293.9000	278.3000	278.3000	-4.077%	111	+43.105%
2024-07-15	290.1280	290.1280	290.1280	290.1280	+0.044%	4	+37.270%
2024-07-12	290.0000	290.0000	290.0000	290.0000	+3.538%	150	+37.331%
2024-07-11	286.5000	286.5000	280.0900	280.0900	-0.651%	60	+42.190%
2024-07-10	281.9650	281.9650	281.9250	281.9250	+1.892%	51	+41.265%
2024-07-09	277.3400	277.3400	276.6891	276.6891	-2.574%	208	+43.938%
2024-07-08	282.7000	284.0000	282.7000	284.0000	+2.111%	28	+40.232%
2024-07-05	278.1300	278.1300	278.1300	278.1300	-1.669%	15	+43.192%
2024-07-03	274.3200	282.8500	274.3200	282.8500	+1.173%	2	+40.803%
2024-07-02	271.1500	279.5720	271.1500	279.5720	-2.418%	187	+42.453%
2024-07-01	276.0000	286.5000	275.8100	286.5000	+2.946%	149	+39.009%
2024-06-28	282.0000	282.0000	278.3000	278.3000	-2.542%	444	+43.105%
2024-06-27	276.1000	285.5600	276.1000	285.5600	+0.727%	114	+39.466%
2024-06-26	283.6000	283.6000	283.5000	283.5000	+3.573%	354	+40.480%
2024-06-25	280.0900	280.0900	273.6800	273.7200	-3.620%	157	+45.499%
2024-06-24	283.0600	284.0000	283.0600	284.0000	+4.476%	1,013	+40.232%
2024-06-21	271.8320	271.8320	271.8320	271.8320	-2.124%	18	+46.510%
2024-06-20	277.7300	277.7300	277.7300	277.7300	+2.863%	18	+43.398%
2024-06-18	274.7500	274.7500	270.0000	270.0000	-3.785%	401	+47.504%
2024-06-17	269.7800	280.6220	269.7800	280.6220	+3.934%	13	+41.920%
2024-06-14	272.0800	272.0800	270.0000	270.0000	-2.523%	208	+47.504%
2024-06-13	284.7800	284.7800	275.9591	276.9880	-1.951%	83	+43.782%
2024-06-12	280.0000	282.5000	279.1500	282.5000	+2.727%	299	+40.977%
2024-06-11	275.7600	275.7600	270.0500	275.0000	+1.103%	106	+44.822%
2024-06-10	280.0000	280.0000	272.0000	272.0000	-2.861%	110	+46.419%
2024-06-07	288.9200	288.9200	280.0100	280.0100	-1.248%	22	+42.231%
2024-06-06	283.5500	283.5500	283.5500	283.5500	-3.541%	232	+40.455%
2024-06-05	285.3000	293.9600	285.3000	293.9600	-0.154%	301	+35.481%
2024-06-04	290.5500	294.4145	290.5500	294.4145	-0.703%	69	+35.272%
2024-06-03	299.0800	299.0800	291.1000	296.5000	+4.774%	20	+34.320%
2024-05-30	282.9900	282.9900	282.9900	282.9900	-1.986%	1	+40.733%
2024-05-28	285.0000	288.7250	285.0000	288.7250	+0.440%	53	+37.937%
2024-05-24	287.4610	287.4610	287.4610	287.4610	-2.918%	3	+38.544%
2024-05-23	291.9000	296.1000	290.0000	296.1000	-0.363%	211	+34.502%
2024-05-22	292.2400	297.1800	292.2400	297.1800	+0.061%	7	+34.013%
2024-05-21	289.9850	297.0000	289.9850	297.0000	+1.538%	26	+34.094%
2024-05-20	293.0000	293.0000	289.4000	292.5000	-0.760%	256	+36.157%
2024-05-17	290.0000	294.7400	290.0000	294.7400	+2.885%	13	+35.122%
2024-05-16	286.4756	286.4756	286.4756	286.4756	+2.003%	176	+39.021%
2024-05-15	290.6600	290.6600	280.8500	280.8500	-4.232%	137	+41.805%
2024-05-14	286.0000	293.2600	286.0000	293.2600	+3.246%	41	+35.804%
2024-05-10	284.2500	286.0000	283.9000	284.0400	-1.689%	525	+40.213%
2024-05-09	283.1800	288.9200	283.1800	288.9200	-1.961%	15	+37.844%
2024-05-08	296.9500	296.9500	292.3970	294.7000	-0.751%	248	+35.141%
2024-05-07	289.1100	296.9300	288.3300	296.9300	+1.443%	555	+34.126%
2024-05-06	288.7375	292.7050	288.7375	292.7050	+3.723%	57	+36.062%
2024-05-03	282.2000	282.2000	282.2000	282.2000	-1.549%	5	+41.127%
2024-05-02	286.6400	286.6400	286.6400	286.6400	+0.077%	336	+38.941%
2024-05-01	286.4200	286.4200	286.4200	286.4200	+0.006%	2	+39.048%
2024-04-30	285.0656	286.4020	285.0656	286.4020	-1.698%	41	+39.056%
2024-04-29	285.9700	291.3500	285.9700	291.3500	-1.137%	30	+36.695%
2024-04-26	286.3500	294.7000	286.3500	294.7000	+1.167%	10	+35.141%
2024-04-25	290.5000	291.3000	279.7150	291.3000	-1.194%	13	+36.718%
2024-04-24	295.2500	295.2500	288.0350	294.8200	-0.308%	24	+35.086%
2024-04-23	282.2500	295.7300	282.2500	295.7300	+6.569%	1,337	+34.670%
2024-04-17	277.2500	279.7500	277.2500	277.5000	+0.181%	116	+43.517%
2024-04-16	277.3200	277.3200	272.5000	277.0000	-0.115%	85	+43.776%
2024-04-15	281.5450	283.2000	277.3200	277.3200	-0.957%	263	+43.610%
2024-04-12	278.0000	280.0000	278.0000	280.0000	+0.312%	100	+42.236%
2024-04-11	280.0000	280.0000	279.0000	279.1294	-1.018%	431	+42.679%
2024-04-10	284.2500	284.2500	282.0000	282.0000	-1.352%	420	+41.227%
2024-04-09	285.8640	285.8640	285.8640	285.8640	-0.222%	1	+39.318%
2024-04-08	288.3500	292.1250	286.5000	286.5000	+0.193%	172	+39.009%
2024-04-05	285.9481	285.9481	285.9481	285.9481	-3.068%	11	+39.277%
2024-04-04	295.0500	295.0500	295.0000	295.0000	-0.017%	1,515	+35.003%
2024-04-03	297.5000	297.5000	295.0000	295.0500	+0.762%	315	+34.981%
2024-04-02	292.8200	292.8200	292.8200	292.8200	+0.453%	1	+36.008%
2024-04-01	291.5000	295.7500	291.5000	291.5000	-2.030%	156	+36.624%
2024-03-28	300.0000	300.0000	297.5400	297.5400	-1.640%	764	+33.851%
2024-03-27	300.2500	302.5000	300.2500	302.5000	+1.022%	1,350	+31.656%
2024-03-26	299.4400	299.4400	299.4400	299.4400	+0.992%	45	+33.002%
2024-03-25	296.7700	296.7700	293.2400	296.5000	+2.680%	5	+34.320%
2024-03-22	296.8000	296.8000	288.7600	288.7600	-2.693%	182	+37.921%
2024-03-21	296.7500	296.7500	296.7500	296.7500	+1.453%	2	+34.207%
2024-03-19	292.7000	294.7500	291.3875	292.5000	+0.412%	482	+36.157%
2024-03-18	292.3000	292.3000	287.1600	291.3000	-1.254%	93	+36.718%
2024-03-15	291.4650	295.0000	291.4650	295.0000	+2.272%	46	+35.003%
2024-03-14	288.0000	288.4475	286.6000	288.4475	-1.721%	104	+38.070%
2024-03-13	293.6500	294.0000	288.0600	293.5000	+1.821%	872	+35.693%
2024-03-12	288.0000	288.2500	285.2050	288.2500	+1.855%	214	+38.165%
2024-03-11	281.0500	284.1750	281.0500	283.0000	+0.009%	433	+40.728%
2024-03-08	282.5000	282.9750	281.7500	282.9750	+0.168%	2,413	+40.740%
2024-03-07	279.0000	282.5000	278.0000	282.5000	+1.254%	475	+40.977%
2024-03-06	277.0000	279.0000	275.6400	279.0000	+1.639%	55	+42.746%
2024-03-05	275.0000	275.0000	274.5000	274.5000	+1.479%	43	+45.086%
2024-03-04	268.0800	270.5000	268.0800	270.5000	-0.643%	30	+47.231%
2024-03-01	280.8500	280.8500	272.2500	272.2500	+0.092%	43	+46.285%
2024-02-29	270.0000	275.0440	270.0000	272.0000	+1.115%	326	+46.419%
2024-02-28	266.9100	269.2500	266.9100	269.0000	+0.373%	105	+48.052%
2024-02-27	270.5000	270.5000	265.1300	268.0000	+1.901%	360	+48.604%
2024-02-26	266.5000	266.5000	263.0000	263.0000	-1.165%	526	+51.430%
2024-02-23	270.2000	270.2000	263.5000	266.1000	-2.349%	285	+49.666%
2024-02-22	274.8500	275.2500	272.5000	272.5000	+1.869%	327	+46.150%
2024-02-21	271.1750	271.1750	267.5000	267.5000	+0.375%	597	+48.882%
2024-02-20	269.7500	274.0000	266.5000	266.5000	+1.718%	245	+49.441%
2024-02-16	262.0000	262.0000	262.0000	262.0000	-0.727%	27	+52.008%
2024-02-15	262.3560	264.6600	262.3560	263.9200	+1.605%	141	+50.902%
2024-02-14	263.1000	263.1000	259.7400	259.7500	-2.715%	366	+53.324%
2024-02-13	261.7500	267.0000	261.7500	267.0000	+2.649%	31	+49.161%
2024-02-12	260.1100	260.1100	260.1100	260.1100	-0.522%	15	+53.112%
2024-02-08	263.0000	267.0000	261.4750	261.4750	+0.374%	127	+52.313%
2024-02-07	264.5000	264.5000	260.5000	260.5000	-3.697%	21	+52.883%
2024-02-06	266.5000	270.5000	266.5000	270.5000	+3.739%	23	+47.231%
2024-02-05	260.7500	260.7500	260.7500	260.7500	+0.096%	28	+52.736%
2024-02-02	265.0000	265.0000	260.5000	260.5000	-0.605%	123	+52.883%
2024-02-01	266.0000	266.0000	262.0000	262.0850	-0.158%	23	+51.958%
2024-01-31	270.0000	272.3800	262.5000	262.5000	-0.756%	489	+51.718%
2024-01-30	266.4500	269.9000	264.0201	264.5000	-2.578%	587	+50.571%
2024-01-29	268.4000	271.5000	267.2500	271.5000	+1.315%	18	+46.689%
2024-01-26	266.5000	273.4150	266.5000	267.9750	+0.742%	29	+48.618%
2024-01-25	266.0000	268.0000	266.0000	266.0000	-1.551%	115	+49.722%
2024-01-24	270.1875	270.1900	270.1875	270.1900	+0.070%	50	+47.400%
2024-01-23	270.0000	270.0000	270.0000	270.0000	+0.260%	13	+47.504%
2024-01-22	271.0000	271.0000	269.3000	269.3000	-0.259%	107	+47.887%
2024-01-19	267.0000	270.0000	267.0000	270.0000	+1.504%	24	+47.504%
2024-01-18	262.0800	270.0000	262.0000	266.0000	+1.721%	1,111	+49.722%
2024-01-17	265.2500	265.2500	261.5000	261.5000	-1.968%	985	+52.298%
2024-01-16	267.4200	267.4200	266.7500	266.7500	-0.652%	35	+49.301%
2024-01-12	268.5000	268.5000	268.5000	268.5000	+4.054%	5	+48.328%
2024-01-11	265.0000	265.0000	258.0400	258.0400	-1.323%	95	+54.340%
2024-01-10	261.8000	265.7500	261.5000	261.5000	-1.523%	474	+52.298%
2024-01-05	268.3000	268.3000	265.5450	265.5450	-0.916%	855	+49.978%
2024-01-04	267.7500	268.0000	267.7500	268.0000	+1.323%	121	+48.604%
2024-01-03	262.0000	264.5000	262.0000	264.5000	+0.170%	5	+50.571%
2024-01-02	266.0000	267.5000	264.0500	264.0500	-0.434%	121	+50.827%
2023-12-29	265.2000	265.2000	265.2000	265.2000	-0.235%	2	+50.173%
2023-12-28	267.0000	267.0000	265.8250	265.8250	+0.501%	909	+49.820%
2023-12-27	267.7500	267.7500	264.5000	264.5000	+2.325%	15	+50.571%
2023-12-26	257.9900	258.4900	257.9700	258.4900	-2.457%	400	+54.072%
2023-12-22	265.5000	265.5000	265.0000	265.0000	+2.574%	35	+50.287%
2023-12-21	261.0400	264.6750	258.3500	258.3500	-0.116%	3	+54.155%
2023-12-20	260.9400	266.0000	258.6500	258.6500	-2.800%	309	+53.976%
2023-12-19	265.0000	268.0000	262.9400	266.1000	+2.710%	205	+49.666%
2023-12-18	259.0800	259.0800	259.0800	259.0800	-0.610%	74	+53.721%
2023-12-15	262.9000	266.5000	260.6700	260.6700	-0.856%	170	+52.783%
2023-12-14	259.5850	267.9600	258.3900	262.9200	-2.622%	609	+51.476%
2023-12-13	262.0000	270.0000	262.0000	270.0000	+3.631%	1,217	+47.504%
2023-12-12	264.0000	264.7550	260.5400	260.5400	-1.296%	79	+52.859%
2023-12-11	261.6400	264.0000	261.6400	263.9600	+1.547%	560	+50.879%
2023-12-08	261.9500	261.9500	259.9400	259.9400	+0.948%	526	+53.212%
2023-12-07	259.5000	260.1000	257.5000	257.5000	-2.277%	1,470	+54.664%
2023-12-06	256.0400	263.5000	256.0400	263.5000	+3.928%	6	+51.142%
2023-12-05	255.2000	255.3750	253.5000	253.5400	+1.133%	1,024	+57.080%
2023-12-04	251.5000	252.6000	250.5000	250.7000	+0.719%	196	+58.859%
2023-12-01	263.0000	263.0000	248.6800	248.9100	-1.226%	78	+60.002%
2023-11-30	252.0000	252.0000	252.0000	252.0000	0.000%	16	+58.040%
2023-11-29	251.7600	252.8697	251.7600	252.0000	-1.010%	1,557	+58.040%
2023-11-28	249.6200	258.0500	249.6200	254.5720	+2.124%	189	+56.443%
2023-11-27	252.0000	254.4850	249.2785	249.2785	-2.925%	398	+59.765%
2023-11-24	253.0000	256.7900	253.0000	256.7900	+3.947%	11	+55.092%
2023-11-21	252.3300	252.3300	247.0400	247.0400	+0.276%	54	+61.213%
2023-11-20	250.0000	252.3300	246.3600	246.3600	+2.398%	693	+61.658%

.dark-mode .blR2xY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blR2xY{ color: #333333; background-color: white; border: 2px solid #333333; }ALIZFALLIANZ AG NAMEN AKTstock OTC

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC