Allianz AG (1ALV)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.224791265254 | 311.4 | 316.7 | 309 | 1868 | 313.90849127 | DE |
| 4 | 14.6 | 4.90756302521 | 297.5 | 316.7 | 292 | 1402 | 306.62925208 | DE |
| 12 | 26.1 | 9.12587412587 | 286 | 316.7 | 282 | 1454 | 298.96041481 | DE |
| 26 | 66.1 | 26.8699186992 | 246 | 316.7 | 237 | 1264 | 291.59749172 | DE |
| 52 | 66.2 | 26.9215128101 | 245.9 | 316.7 | 237 | 1268 | 276.21687312 | DE |
| 156 | 86.95 | 38.6186986453 | 225.15 | 316.7 | 156.34 | 1593 | 225.59526016 | DE |
| 260 | 94.1 | 43.1651376147 | 218 | 316.7 | 117.54 | 2093 | 205.10141991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 312.1 | 0.9 | 0.29 | 312.2 | 312.2 | 309 | 1437 |
| 1738601700 | 311.2 | -2.4 | -0.77 | 310.1 | 313.1 | 310.1 | 2317 |
| 1738342500 | 313.6 | -1.8 | -0.57 | 316.7 | 316.7 | 313.2 | 1596 |
| 1738256100 | 315.39999 | 1 | 0.32 | 315.5 | 315.7 | 314.1 | 1446 |
| 1738169700 | 314.39999 | -0.9 | -0.29 | 315.2 | 315.3 | 313.3 | 1030 |
| 1738083300 | 315.3 | 1.6 | 0.51 | 311.39999 | 316.3 | 310.1 | 2950 |
| 1737996900 | 313.7 | 5.1 | 1.65 | 310 | 313.89999 | 309.5 | 2223 |
| 1737737700 | 308.6 | -2 | -0.64 | 311 | 311 | 308.5 | 522 |
| 1737651300 | 310.6 | 4 | 1.30 | 308 | 310.6 | 308 | 1104 |
| 1737564900 | 306.6 | 2.2 | 0.72 | 304.89999 | 308.39999 | 304.7 | 321 |
| 1737478500 | 304.39999 | -1.2 | -0.39 | 306.7 | 306.7 | 303.39999 | 405 |
| 1737392100 | 305.6 | -0.5 | -0.16 | 305.8 | 307.2 | 305.39999 | 631 |
| 1737132900 | 306.1 | 3.7 | 1.22 | 304.7 | 307 | 303.7 | 1334 |
| 1737046500 | 302.39999 | 0.9 | 0.30 | 302 | 303 | 300 | 767 |
| 1736960100 | 301.5 | 6.1 | 2.07 | 297 | 301.5 | 296.5 | 1786 |
| 1736873700 | 295.39999 | 0.3 | 0.10 | 295.39999 | 295.39999 | 294.1 | 911 |
| 1736787300 | 295.1 | -0.9 | -0.30 | 295.6 | 295.6 | 292 | 2821 |
| 1736528100 | 296 | -5 | -1.66 | 298.7 | 299.5 | 296 | 609 |
| 1736441700 | 301 | -0.1 | -0.03 | 298.8 | 301 | 298.5 | 389 |
| 1736355300 | 301.1 | 0.8 | 0.27 | 299.39999 | 302.89999 | 299.39999 | 1219 |
| 1736268900 | 300.3 | 2.3 | 0.77 | 297.5 | 300.39999 | 294.8 | 2574 |
| 1736182500 | 298 | 0.9 | 0.30 | 297.89999 | 298 | 294.5 | 1548 |
| 1735923300 | 297.1 | 0.9 | 0.30 | 297.1 | 298.6 | 296.5 | 675 |
| 1735836900 | 296.2 | 3.2 | 1.09 | 297.5 | 298 | 294.3 | 568 |
| 1735577700 | 293 | -1.4 | -0.48 | 294.3 | 296.7 | 282.2 | 553 |
| 1735318500 | 294.39999 | 0.5 | 0.17 | 292.5 | 294.8 | 291.3 | 642 |
| 1734972900 | 293.89999 | -1.4 | -0.47 | 294 | 294.7 | 293.6 | 722 |
| 1734713700 | 295.3 | -0.8 | -0.27 | 294.5 | 295.3 | 291.39999 | 3714 |
| 1734627300 | 296.1 | -1.5 | -0.50 | 297.89999 | 297.89999 | 295.3 | 1617 |
| 1734540900 | 297.6 | -1.3 | -0.43 | 300.5 | 300.8 | 297.6 | 1036 |
| 1734454500 | 298.89999 | -0.6 | -0.20 | 299.8 | 300.7 | 298.1 | 610 |
| 1734368100 | 299.5 | -2.7 | -0.89 | 302.6 | 302.6 | 299.5 | 1802 |
| 1734108900 | 302.2 | 2.9 | 0.97 | 298 | 303.39999 | 298 | 4877 |
| 1734022500 | 299.3 | -2.3 | -0.76 | 301.89999 | 302.39999 | 299.3 | 710 |
| 1733936100 | 301.6 | 3.9 | 1.31 | 299.6 | 302.7 | 298.8 | 1465 |
| 1733849700 | 297.7 | -0.7 | -0.23 | 299.39999 | 299.39999 | 292.8 | 1652 |
| 1733763300 | 298.39999 | -3.4 | -1.13 | 302.2 | 302.5 | 298.39999 | 748 |
| 1733504100 | 301.8 | -2.2 | -0.72 | 304.1 | 304.5 | 301.39999 | 3487 |
| 1733417700 | 304 | 3.9 | 1.30 | 303.8 | 304 | 300.89999 | 2228 |
| 1733331300 | 300.1 | 2.4 | 0.81 | 299.2 | 300.1 | 298.7 | 1775 |
| 1733244900 | 297.7 | 1.7 | 0.57 | 295.39999 | 299 | 295.39999 | 1190 |
| 1733158500 | 296 | 3.9 | 1.34 | 291.6 | 296.89999 | 291.1 | 1711 |
| 1732899300 | 292.1 | 2.6 | 0.90 | 289.3 | 292.1 | 288.7 | 160 |
| 1732812900 | 289.5 | 1.5 | 0.52 | 288.39999 | 289.5 | 287.8 | 1413 |
| 1732726500 | 288 | -2.6 | -0.89 | 289.8 | 289.8 | 286.1 | 336 |
| 1732640100 | 290.6 | -1.3 | -0.45 | 293 | 293 | 290 | 533 |
| 1732553700 | 291.89999 | 0.1 | 0.03 | 286.39999 | 292.39999 | 286.39999 | 2143 |
| 1732294500 | 291.8 | 0.7 | 0.24 | 291.8 | 291.89999 | 288.1 | 2385 |
| 1732208100 | 291.1 | 6.6 | 2.32 | 286.2 | 291.1 | 285.89999 | 2161 |
| 1732121700 | 284.5 | -0.5 | -0.18 | 286.3 | 287.2 | 284.5 | 951 |
| 1732035300 | 285 | -2.3 | -0.80 | 288.1 | 288.7 | 282 | 987 |
| 1731948900 | 287.3 | 0 | 0.00 | 287.89999 | 288.1 | 286.7 | 845 |
| 1731689700 | 287.3 | 0.9 | 0.31 | 284.39999 | 288.1 | 284.1 | 1189 |
| 1731603300 | 286.39999 | 2.5 | 0.88 | 307.6 | 307.6 | 282.6 | 783 |
| 1731516900 | 283.89999 | 0.8 | 0.28 | 286.8 | 287.8 | 282.1 | 1467 |
| 1731430500 | 283.1 | -6.4 | -2.21 | 286 | 287.5 | 282.5 | 3177 |
| 1731344100 | 289.5 | 2.8 | 0.98 | 289.7 | 290.8 | 288.89999 | 1090 |
| 1731084900 | 286.7 | -3 | -1.04 | 289.39999 | 289.89999 | 286.5 | 1266 |
| 1730998500 | 289.7 | -0.3 | -0.10 | 301.8 | 301.8 | 287.5 | 1383 |
| 1730912100 | 290 | -2.1 | -0.72 | 295.3 | 297.39999 | 290 | 487 |
| 1730825700 | 292.1 | 1.6 | 0.55 | 290.6 | 292.1 | 290.5 | 455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
