Allianz AG (1ALV)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -0.341945288754 | 263.2 | 265.6 | 258.5 | 821 | 261.22910066 | DE |
| 4 | 0.5 | 0.190985485103 | 261.8 | 267.1 | 256.5 | 710 | 261.32503169 | DE |
| 12 | -5.1 | -1.90725504862 | 267.4 | 275.6 | 252 | 1239 | 263.61339507 | DE |
| 26 | 12.65 | 5.0670939315 | 249.65 | 279.9 | 241.9 | 1272 | 260.886198 | DE |
| 52 | 48.05 | 22.4270711785 | 214.25 | 279.9 | 210.75 | 1272 | 244.3892453 | DE |
| 156 | 52.85 | 25.2327524469 | 209.45 | 279.9 | 156.34 | 1780 | 212.36153324 | DE |
| 260 | 46.6 | 21.6040797404 | 215.7 | 279.9 | 117.54 | 2088 | 200.36554069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 262.3 | -0.2 | -0.08 | 262.6 | 264.1 | 262.3 | 652 |
| 1721663700 | 262.5 | 2.9 | 1.12 | 260.6 | 263.7 | 258.5 | 363 |
| 1721404500 | 259.6 | -3.1 | -1.18 | 262.39999 | 262.39999 | 259.6 | 2222 |
| 1721318100 | 262.7 | -1.3 | -0.49 | 265.6 | 265.6 | 262.7 | 649 |
| 1721231700 | 264 | 1.5 | 0.57 | 262 | 264.3 | 261.39999 | 733 |
| 1721145300 | 262.5 | -3 | -1.13 | 263.2 | 263.3 | 262.5 | 136 |
| 1721058900 | 265.5 | -1.5 | -0.56 | 265.8 | 267.1 | 265 | 576 |
| 1720799700 | 267 | 2.9 | 1.10 | 265 | 267 | 265 | 1176 |
| 1720713300 | 264.1 | 2.3 | 0.88 | 262.7 | 264.1 | 262.7 | 246 |
| 1720626900 | 261.8 | 2.3 | 0.89 | 259.89999 | 262.3 | 259.89999 | 607 |
| 1720540500 | 259.5 | -3.2 | -1.22 | 262.3 | 262.3 | 259.5 | 326 |
| 1720454100 | 262.7 | 2.9 | 1.12 | 261.3 | 263.3 | 261.3 | 324 |
| 1720194900 | 259.8 | -1.3 | -0.50 | 260 | 262.5 | 259 | 1007 |
| 1720108500 | 261.1 | 1.6 | 0.62 | 259.7 | 261.89999 | 259.7 | 725 |
| 1720022100 | 259.5 | 0.7 | 0.27 | 259.1 | 259.8 | 257.7 | 258 |
| 1719935700 | 258.8 | -4 | -1.52 | 260 | 260 | 256.5 | 1670 |
| 1719849300 | 262.8 | 3.7 | 1.43 | 261.7 | 263.6 | 261.1 | 1115 |
| 1719590100 | 259.1 | 0.1 | 0.04 | 260.8 | 262.39999 | 258.39999 | 612 |
| 1719503700 | 259 | 0.2 | 0.08 | 259.8 | 260 | 258.8 | 229 |
| 1719417300 | 258.8 | -1.8 | -0.69 | 259.5 | 260.39999 | 257.8 | 1100 |
| 1719330900 | 260.6 | -0.6 | -0.23 | 261.8 | 261.8 | 260.2 | 128 |
| 1719244500 | 261.2 | 1.5 | 0.58 | 259.6 | 261.2 | 259.6 | 903 |
| 1718985300 | 259.7 | -0.5 | -0.19 | 259.39999 | 259.7 | 258.39999 | 352 |
| 1718898900 | 260.2 | 2.2 | 0.85 | 259.39999 | 260.39999 | 258.1 | 327 |
| 1718812500 | 258 | 1.2 | 0.47 | 257.2 | 258.2 | 257.1 | 550 |
| 1718726100 | 256.8 | 1.2 | 0.47 | 256.5 | 257.39999 | 255.9 | 355 |
| 1718639700 | 255.6 | 2.2 | 0.87 | 253.5 | 255.6 | 253.5 | 709 |
| 1718380500 | 253.4 | -3.3 | -1.29 | 257.6 | 257.6 | 252 | 2350 |
| 1718294100 | 256.7 | -3.5 | -1.35 | 260.7 | 260.7 | 256.7 | 525 |
| 1718207700 | 260.2 | 3.4 | 1.32 | 258.7 | 260.2 | 258.39999 | 637 |
| 1718121300 | 256.8 | -2.3 | -0.89 | 260 | 260.39999 | 255.5 | 1802 |
| 1718034900 | 259.1 | -2.9 | -1.11 | 259.89999 | 259.89999 | 258.5 | 2820 |
| 1717775700 | 262 | -1.8 | -0.68 | 263.6 | 263.6 | 260.2 | 1349 |
| 1717689300 | 263.8 | 1.4 | 0.53 | 261.6 | 264.1 | 261.6 | 500 |
| 1717602900 | 262.39999 | -0.3 | -0.11 | 263.6 | 263.89999 | 260.8 | 2332 |
| 1717516500 | 262.7 | -7.6 | -2.81 | 269.2 | 269.2 | 260 | 2995 |
| 1717430100 | 270.3 | 2.9 | 1.08 | 269.3 | 271.2 | 268.7 | 891 |
| 1717170900 | 267.39999 | 1.8 | 0.68 | 267 | 268.3 | 266.39999 | 1106 |
| 1717084500 | 265.6 | 2.2 | 0.84 | 265.6 | 265.6 | 263.3 | 982 |
| 1716998100 | 263.39999 | -2.1 | -0.79 | 265.6 | 265.6 | 263 | 594 |
| 1716911700 | 265.5 | -0.8 | -0.30 | 266.6 | 267.2 | 265.1 | 1175 |
| 1716825300 | 266.3 | 1 | 0.38 | 265.7 | 266.39999 | 264.5 | 1225 |
| 1716566100 | 265.3 | 1.2 | 0.45 | 261.89999 | 265.6 | 261.8 | 1365 |
| 1716479700 | 264.1 | -2.4 | -0.90 | 267.1 | 267.39999 | 263.89999 | 1987 |
| 1716393300 | 266.5 | -0.7 | -0.26 | 267.1 | 267.6 | 266.5 | 1030 |
| 1716306900 | 267.2 | -0.4 | -0.15 | 268 | 268 | 265.39999 | 549 |
| 1716220500 | 267.6 | 0.4 | 0.15 | 267.8 | 268.5 | 267.39999 | 1088 |
| 1715961300 | 267.2 | 1.3 | 0.49 | 267.3 | 267.89999 | 266.2 | 955 |
| 1715874900 | 265.89999 | 2.5 | 0.95 | 264.39999 | 268 | 263.6 | 4179 |
| 1715788500 | 263.39999 | -2.3 | -0.87 | 262.7 | 263.89999 | 259.89999 | 3065 |
| 1715702100 | 265.7 | -0.2 | -0.08 | 264.5 | 265.7 | 263.6 | 849 |
| 1715615700 | 265.89999 | 0.8 | 0.30 | 266 | 266.3 | 265.2 | 1148 |
| 1715356500 | 265.1 | 2.1 | 0.80 | 266 | 267.39999 | 264.3 | 1391 |
| 1715270100 | 263 | -11 | -4.01 | 273 | 273 | 260.5 | 7309 |
| 1715183700 | 274 | 1.1 | 0.40 | 273.5 | 275.6 | 272.89999 | 2164 |
| 1715097300 | 272.89999 | 3.4 | 1.26 | 270 | 273.1 | 270 | 2129 |
| 1715010900 | 269.5 | 5.9 | 2.24 | 265.2 | 269.7 | 265.2 | 3567 |
| 1714751700 | 263.6 | -4.2 | -1.57 | 268.89999 | 268.89999 | 262.5 | 537 |
| 1714665300 | 267.8 | 1.8 | 0.68 | 268.6 | 268.8 | 266.8 | 324 |
| 1714492500 | 266 | -0.5 | -0.19 | 267.39999 | 268 | 266 | 792 |
| 1714406100 | 266.5 | 0.9 | 0.34 | 266.89999 | 267.8 | 266 | 565 |
| 1714146900 | 265.6 | 3.1 | 1.18 | 264 | 265.8 | 263.1 | 873 |
| 1714060500 | 262.5 | -3.3 | -1.24 | 266.39999 | 266.5 | 261 | 1949 |
| 1713974100 | 265.8 | -4.2 | -1.56 | 270.1 | 270.2 | 265.6 | 732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
