Free Trial

Allianz (ALV) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ALV Stock Alerts
€270.50
+3.80 (+1.42%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Allianz Stock Price Performance

5 Day
Performance
+2.03%
1 Month
Performance
-1.89%
3 Month
Performance
+6.74%
6 Month
Performance
+22.68%
Year-To-Date
Performance
+10.23%
1 Year
Performance
+19.84%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

ALV Stock Chart for Wednesday, April, 24, 2024

ALV Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
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
01/26/2024€248.50€246.85
-0.66%		€249.10€245.25570,924 shs$0.00
01/25/2024€245.40€248.50
+1.26%		€248.50€243.20668,929 shs$0.00
01/24/2024€249.85€245.40
-1.78%		€250.40€244.70704,008 shs$0.00
01/23/2024€247.15€249.85
+1.09%		€249.85€247.40606,212 shs$0.00
01/22/2024€247.15€247.15€249.75€244.85996,582 shs$0.00

Related Companies:
This page (FRA:ALV) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press