Dark

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC

EOD

Sep 16, 2026

500.04USD-2.321%(-11.88)26

Pre-market

0.00USD-100.000%(-511.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	515.1750	515.1750	500.04000	500.04000	-2.321%	26	0.000%
2026-09-15	514.0250	525.0000	500.00000	511.92000	+2.384%	818	-2.321%
2026-09-14	512.9800	512.9800	500.00000	500.00000	-1.235%	184	+0.008%
2026-09-11	517.7650	517.7650	506.25000	506.25000	+1.242%	52	-1.227%
2026-09-10	511.7500	514.0000	500.04000	500.04000	-4.935%	1,738	0.000%
2026-09-09	510.0000	526.0000	501.04000	526.00000	+0.815%	87	-4.935%
2026-09-08	521.7500	521.7500	510.00000	521.75000	-1.625%	23	-4.161%
2026-09-04	511.8900	535.8100	511.89000	530.37000	-2.684%	71	-5.719%
2026-09-03	540.6560	545.0000	511.82000	545.00000	+4.231%	56	-8.250%
2026-09-02	511.2000	529.1325	511.20000	522.87500	-1.421%	97	-4.367%
2026-09-01	525.0000	533.2780	523.51500	530.41000	+3.994%	10,397	-5.726%
2026-08-31	525.0000	540.4000	510.04000	510.04000	-2.801%	39	-1.961%
2026-08-28	543.0000	543.0000	514.70000	524.73750	+1.883%	275	-4.707%
2026-08-27	514.9550	515.0400	514.01000	515.04000	+0.442%	32	-2.912%
2026-08-26	545.5000	545.5000	512.77250	512.77250	-0.280%	81	-2.483%
2026-08-25	520.0000	544.0000	514.21130	514.21130	-1.113%	123	-2.756%
2026-08-24	514.0050	520.0000	508.62500	520.00000	+1.138%	54	-3.838%
2026-08-21	512.5900	514.1500	505.85000	514.15000	+3.869%	129	-2.744%
2026-08-20	495.4300	507.9950	495.00000	495.00000	-3.846%	24	+1.018%
2026-08-19	510.0000	514.8000	509.60000	514.80000	+2.952%	121	-2.867%
2026-08-18	512.8600	512.8600	500.04000	500.04000	+0.008%	132	0.000%
2026-08-17	512.6938	512.8065	499.25000	500.00000	-2.272%	41	+0.008%
2026-08-14	524.0000	524.0000	504.20000	511.62500	+0.368%	1,558	-2.264%
2026-08-13	509.7500	510.4600	505.00000	509.75000	+0.542%	31	-1.905%
2026-08-12	496.5000	507.0000	496.00000	507.00000	+1.453%	261	-1.373%
2026-08-11	512.0000	512.0000	499.74000	499.74000	-1.626%	30	+0.060%
2026-08-10	495.2700	508.0000	494.04000	508.00000	-0.123%	208	-1.567%
2026-08-07	508.6250	508.6250	496.25000	508.62500	+0.088%	177	-1.688%
2026-08-06	523.5000	523.5000	499.75000	508.18000	+2.300%	211	-1.602%
2026-08-05	496.0000	520.3500	489.18000	496.75500	+0.035%	948	+0.661%
2026-08-04	503.5550	509.9900	483.90000	496.58000	+1.594%	298	+0.697%
2026-08-03	499.5500	499.5500	488.79000	488.79000	+0.167%	29	+2.302%
2026-07-31	488.5625	503.8800	485.10000	487.97750	+1.957%	188	+2.472%
2026-07-30	511.0300	511.0300	478.61000	478.61000	-0.257%	152	+4.478%
2026-07-29	496.0725	503.0000	471.75000	479.84280	+0.841%	110	+4.209%
2026-07-28	498.2525	505.0000	475.84000	475.84000	-3.320%	1,072	+5.086%
2026-07-27	490.0000	499.8100	474.44800	492.18000	+2.401%	125	+1.597%
2026-07-24	490.0000	490.0000	480.64000	480.64000	-2.803%	15	+4.036%
2026-07-23	481.9655	494.5000	471.71000	494.50000	+4.462%	152	+1.120%
2026-07-22	478.5000	478.5000	473.38000	473.38000	+0.354%	9	+5.632%
2026-07-21	482.7300	493.7500	471.71000	471.71000	-0.283%	90	+6.006%
2026-07-20	471.7100	491.8025	471.71000	473.04950	-2.790%	34	+5.706%
2026-07-17	492.5000	492.5000	469.00000	486.62500	-1.291%	782	+2.757%
2026-07-16	480.3692	492.9900	460.81000	492.99000	+5.368%	125	+1.430%
2026-07-15	465.5000	467.8750	465.50000	467.87500	-3.710%	13	+6.875%
2026-07-14	465.3100	485.9000	465.31000	485.90000	+2.254%	64	+2.910%
2026-07-13	498.7900	500.5000	475.18750	475.18750	+0.092%	81	+5.230%
2026-07-10	471.7500	496.0000	471.75000	474.74930	-1.260%	119	+5.327%
2026-07-09	480.3232	486.5000	474.18800	480.80980	+2.597%	285	+4.000%
2026-07-08	495.7100	495.7100	462.60000	468.63750	-1.696%	177	+6.701%
2026-07-07	474.3100	484.0000	467.49000	476.72500	+0.047%	225	+4.891%
2026-07-06	470.4900	484.0000	469.51000	476.50000	-1.608%	118	+4.940%
2026-07-02	475.0000	484.2860	466.93400	484.28600	+2.996%	2,966	+3.253%
2026-07-01	474.0000	474.0000	456.40000	470.20000	-0.802%	91	+6.346%
2026-06-30	458.5100	474.0000	455.43950	474.00000	+5.023%	168	+5.494%
2026-06-29	465.0000	472.6600	451.33000	451.33000	-2.235%	141	+10.793%
2026-06-26	464.4500	471.6990	448.20000	461.64665	+2.565%	142	+8.317%
2026-06-25	457.5500	464.2550	450.10000	450.10000	-0.887%	72	+11.095%
2026-06-24	458.7225	464.0000	449.96000	454.13000	-1.227%	549	+10.109%
2026-06-23	463.0000	471.6500	448.74000	459.77320	-0.466%	143	+8.758%
2026-06-22	463.2662	473.0000	450.85000	461.92500	+3.191%	236	+8.251%
2026-06-18	447.2500	473.5600	447.25000	447.64000	-1.164%	106	+11.706%
2026-06-17	449.0000	475.0000	449.00000	452.91250	+0.099%	105	+10.405%
2026-06-16	474.5000	474.5000	446.10000	452.46250	+0.249%	119	+10.515%
2026-06-15	450.0000	464.1100	446.85000	451.33760	+4.278%	524	+10.791%
2026-06-12	447.0200	449.9600	432.82000	432.82000	-3.180%	8,253	+15.531%
2026-06-11	440.0850	447.0350	426.84000	447.03500	-0.238%	76	+11.857%
2026-06-10	440.7050	448.1005	430.05000	448.10050	+2.467%	346	+11.591%
2026-06-09	438.8550	444.8800	428.39000	437.31100	+0.835%	1,611	+14.344%
2026-06-08	428.0000	442.1950	428.00000	433.68800	+0.758%	115	+15.299%
2026-06-05	443.0800	446.6600	425.00000	430.42500	-2.857%	272	+16.174%
2026-06-04	425.0000	447.8855	425.00000	443.08500	+4.255%	245	+12.854%
2026-06-03	427.8000	443.6200	425.00000	425.00000	-3.167%	329	+17.656%
2026-06-02	457.4000	457.4000	427.80000	438.90000	-0.027%	241	+13.930%
2026-06-01	448.2000	448.2000	427.80000	439.02000	-2.118%	135	+13.899%
2026-05-29	440.7850	449.4205	438.40400	448.52000	-0.120%	126	+11.487%
2026-05-28	440.3600	450.0000	440.36000	449.05950	-0.441%	262	+11.353%
2026-05-27	455.5350	459.0000	451.05000	451.05000	+0.490%	73	+10.861%
2026-05-26	447.0000	459.0000	440.55000	448.85250	-0.558%	266	+11.404%
2026-05-22	448.2800	451.3700	445.95000	451.37000	-1.512%	136	+10.783%
2026-05-21	437.8700	458.3000	437.87000	458.30000	+2.998%	55	+9.108%
2026-05-20	459.7500	459.7500	431.79000	444.96000	+0.937%	130	+12.379%
2026-05-19	445.9600	445.9600	440.83000	440.83000	+1.649%	104	+13.431%
2026-05-18	433.9800	447.9900	429.10000	433.68000	-1.008%	353	+15.302%
2026-05-15	440.0000	440.0000	431.19000	438.09500	-1.552%	244	+14.140%
2026-05-14	446.0000	451.5555	429.15000	445.00000	0.000%	268	+12.369%
2026-05-13	447.1825	450.0000	430.80000	445.00000	+3.817%	60	+12.369%
2026-05-12	433.0000	443.8475	428.63750	428.63750	-2.919%	138	+16.658%
2026-05-11	435.0000	448.0500	435.00000	441.52500	+0.227%	492	+13.253%
2026-05-08	439.0300	451.8000	429.91000	440.52665	-2.316%	252	+13.510%
2026-05-07	457.1750	460.8125	448.00000	450.97000	-2.672%	113	+10.881%
2026-05-06	459.7450	466.6000	455.66400	463.35000	+4.873%	174	+7.918%
2026-05-05	448.5000	457.0525	441.81850	441.81850	+0.872%	250	+13.178%
2026-05-04	460.2500	460.2500	433.41000	438.00000	-4.917%	390	+14.164%
2026-05-01	457.0000	460.6500	457.00000	460.65000	+1.387%	65	+8.551%
2026-04-30	465.1500	465.1500	454.35000	454.35000	+0.438%	1,041	+10.056%
2026-04-29	468.8500	468.8500	442.88000	452.36800	-0.813%	147	+10.538%
2026-04-28	466.6500	466.6500	456.07500	456.07500	+0.055%	52	+9.640%
2026-04-27	456.5480	466.6800	455.50025	455.82500	-1.129%	48	+9.700%
2026-04-24	454.1050	464.1100	447.35500	461.03000	+0.478%	85	+8.461%
2026-04-23	454.3050	464.5400	441.70000	458.83750	+2.136%	38	+8.980%
2026-04-22	449.3900	466.4500	449.20000	449.24000	-0.961%	178	+11.308%
2026-04-21	455.0000	465.9300	453.60000	453.60000	-0.297%	280	+10.238%
2026-04-20	449.1000	463.0000	446.94000	454.95000	+2.188%	120	+9.911%
2026-04-17	459.9500	459.9500	445.20000	445.21000	-0.638%	148	+12.316%
2026-04-16	453.5500	453.5500	445.85000	448.07000	+2.381%	84	+11.599%
2026-04-15	453.1200	459.9500	437.65000	437.65000	+0.309%	226	+14.256%
2026-04-14	442.4500	453.7925	436.30000	436.30000	+1.645%	309	+14.609%
2026-04-13	429.2000	451.4000	429.20000	429.24000	-4.093%	277	+16.494%
2026-04-10	444.0000	460.9600	440.84000	447.56000	+0.802%	250	+11.726%
2026-04-09	431.5700	444.0000	431.57000	444.00000	+0.359%	133	+12.622%
2026-04-08	439.5000	443.9600	435.00000	442.41000	+4.231%	600	+13.026%
2026-04-07	426.8200	426.8200	416.09000	424.45160	-0.690%	236	+17.808%
2026-04-06	432.2750	432.2750	415.00000	427.40000	+4.468%	492	+16.996%
2026-04-02	420.0000	434.8000	409.12000	409.12000	-3.802%	87	+22.223%
2026-04-01	431.9490	440.5800	425.00000	425.29000	+2.418%	477	+17.576%
2026-03-31	415.2250	418.5000	415.22500	415.25000	+2.082%	111	+20.419%
2026-03-30	408.0000	410.0850	400.00000	406.78000	+0.963%	1,024	+22.926%
2026-03-27	413.9300	413.9300	399.80000	402.90000	+0.778%	359	+24.110%
2026-03-26	413.6725	413.6725	399.75000	399.79000	-3.093%	270	+25.076%
2026-03-25	411.7500	421.3500	411.75000	412.55000	+2.180%	195	+21.207%
2026-03-24	409.5900	412.5000	402.29500	403.75000	-0.217%	84	+23.849%
2026-03-23	399.0000	412.2550	397.04000	404.63000	+1.158%	72	+23.580%
2026-03-20	409.3000	409.3000	400.00000	400.00000	-1.961%	157	+25.010%
2026-03-19	410.3300	410.3300	402.11000	408.00000	-0.488%	2,240	+22.559%
2026-03-18	408.0000	415.9900	408.00000	410.00000	-1.442%	137	+21.961%
2026-03-17	418.2500	421.9750	416.00000	416.00000	+0.538%	171	+20.202%
2026-03-16	418.1300	421.5100	405.86000	413.77500	+0.458%	141	+20.848%
2026-03-13	419.7500	419.7500	404.02000	411.89000	+1.292%	253	+21.401%
2026-03-12	404.0000	410.0200	395.02000	406.63500	-0.564%	129	+22.970%
2026-03-11	396.6900	408.9400	396.69000	408.94000	+1.726%	221	+22.277%
2026-03-10	404.8000	421.5600	402.00000	402.00000	-1.709%	1,146	+24.388%
2026-03-09	408.0200	411.8700	398.05770	408.99000	+0.433%	135	+22.262%
2026-03-06	400.0000	411.4500	400.00000	407.22500	-2.550%	183	+22.792%
2026-03-05	401.3000	418.2500	401.30000	417.88000	-0.517%	819	+19.661%
2026-03-04	412.8500	430.8000	409.29000	420.05000	+4.151%	54	+19.043%
2026-03-03	423.3500	429.0000	400.30000	403.31000	-9.270%	447	+23.984%
2026-03-02	428.0000	450.1000	428.00000	444.51500	-2.089%	145	+12.491%
2026-02-27	442.1500	465.0000	442.15000	454.00000	+0.900%	156	+10.141%
2026-02-26	456.5350	461.3000	441.74000	449.95000	-0.060%	322	+11.132%
2026-02-25	438.2700	453.9750	435.39000	450.21950	+0.552%	104	+11.066%
2026-02-24	448.5400	453.5400	440.63250	447.75000	-2.570%	24	+11.678%
2026-02-23	449.2030	465.7500	434.05000	459.56000	+0.690%	180	+8.808%
2026-02-20	439.4475	456.4500	439.44750	456.41000	+3.342%	45	+9.559%
2026-02-19	438.0000	446.0400	434.50000	441.65000	-0.753%	264	+13.221%
2026-02-18	436.0000	450.0900	436.00000	445.00000	+1.947%	256	+12.369%
2026-02-17	441.8150	443.6200	436.04000	436.50000	-1.608%	355	+14.557%
2026-02-13	435.0000	443.6350	435.00000	443.63500	+1.171%	63	+12.714%
2026-02-12	436.5700	449.2000	436.57000	438.50000	-2.922%	139	+14.034%
2026-02-11	436.5600	451.7000	436.04000	451.70000	+0.204%	228	+10.702%
2026-02-10	459.0300	462.3000	439.94000	450.78000	-2.217%	374	+10.928%
2026-02-09	467.1400	467.1400	454.00000	461.00000	+1.459%	103	+8.469%
2026-02-06	458.0850	465.0000	443.27000	454.37000	-3.119%	92	+10.051%
2026-02-05	453.5150	469.0000	440.21000	469.00000	+2.986%	37	+6.618%
2026-02-04	465.0000	467.6000	444.80000	455.40000	+2.222%	753	+9.802%
2026-02-03	453.6700	453.6700	436.35000	445.50000	+2.970%	123	+12.242%
2026-02-02	456.4500	456.4500	432.65000	432.65000	+1.101%	111	+15.576%
2026-01-30	448.0000	453.6700	427.94000	427.94000	-4.404%	109	+16.848%
2026-01-29	435.6175	453.6700	434.41400	447.65250	-1.333%	150	+11.703%
2026-01-28	444.5800	453.7000	422.80000	453.70000	+4.580%	488	+10.214%
2026-01-27	450.0000	450.0000	431.24280	433.83000	-0.766%	254	+15.262%
2026-01-26	421.9000	448.7500	421.90000	437.18000	+0.417%	294	+14.379%
2026-01-23	435.3600	443.5000	427.22000	435.36500	-2.275%	322	+14.855%
2026-01-22	427.2300	445.5000	427.22000	445.50000	+0.644%	708	+12.242%
2026-01-21	440.4500	442.6500	427.22000	442.65000	-0.079%	166	+12.965%
2026-01-20	444.8200	444.8200	432.00000	443.00000	-1.774%	1,529	+12.876%
2026-01-16	433.9000	451.0000	432.04000	451.00000	+1.810%	653	+10.874%
2026-01-15	434.7200	442.9800	434.72000	442.98000	+1.485%	966	+12.881%
2026-01-14	439.3600	439.3600	435.55000	436.50000	-0.251%	72	+14.557%
2026-01-13	439.0600	441.8000	430.88000	437.60000	-0.154%	883	+14.269%
2026-01-12	451.5600	451.5600	431.35000	438.27500	-1.067%	152	+14.093%
2026-01-09	447.3000	447.3000	442.05000	443.00000	-0.326%	84	+12.876%
2026-01-08	461.3600	461.3600	443.43000	444.45000	-1.145%	3,753	+12.508%
2026-01-07	449.8000	459.3500	434.20000	449.60000	-1.614%	136	+11.219%
2026-01-06	457.0850	462.7500	455.24250	456.97500	+2.793%	160	+9.424%
2026-01-05	452.3600	452.9300	444.56000	444.56000	-2.722%	376	+12.480%
2026-01-02	446.8300	457.0000	441.69000	457.00000	-0.245%	130	+9.418%
2025-12-31	457.0400	459.5000	457.04000	458.12050	+1.172%	65	+9.150%
2025-12-30	455.3700	456.0000	443.67000	452.81500	-1.170%	130	+10.429%
2025-12-29	450.3100	468.4600	450.31000	458.17500	-0.424%	242	+9.137%
2025-12-26	467.3375	467.3375	457.45000	460.12500	+0.805%	66	+8.675%
2025-12-24	473.1100	473.1100	452.52000	456.45000	-0.906%	132	+9.550%
2025-12-23	460.0000	466.3925	460.00000	460.62500	+0.793%	2,496	+8.557%
2025-12-22	446.6000	458.5850	446.60000	457.00000	+2.043%	101	+9.418%
2025-12-19	467.6000	467.6000	446.60000	447.85000	-0.775%	226	+11.653%
2025-12-18	441.7700	451.3500	441.73000	451.35000	-2.844%	282	+10.788%
2025-12-17	453.0750	464.5600	453.07500	464.56000	+3.121%	700	+7.637%
2025-12-16	445.0000	456.0000	445.00000	450.50000	-0.672%	305	+10.997%
2025-12-15	452.0650	453.5500	452.06500	453.55000	+0.702%	86	+10.250%
2025-12-12	449.1650	456.9700	445.00000	450.38650	-0.981%	644	+11.025%
2025-12-11	445.9300	455.3350	445.93000	454.85000	+3.740%	138	+9.935%
2025-12-10	448.0000	448.0000	438.45000	438.45000	-3.161%	114	+14.047%
2025-12-09	439.8000	452.8000	430.44000	452.76000	+5.348%	244	+10.443%
2025-12-08	430.6800	439.8000	419.75000	429.77500	+2.388%	199	+16.349%
2025-12-05	427.0400	433.4000	419.75000	419.75000	-1.646%	4,877	+19.128%
2025-12-04	443.8000	443.8000	420.81000	426.77500	-0.251%	254	+17.167%
2025-12-03	420.1800	433.2750	417.00000	427.85000	-1.326%	889	+16.873%
2025-12-02	439.9700	439.9700	425.05000	433.60000	+1.802%	160	+15.323%
2025-12-01	429.5000	434.5375	418.79000	425.92500	-0.601%	58	+17.401%
2025-11-28	428.5000	428.5000	428.50000	428.50000	-0.128%	16	+16.695%
2025-11-26	437.2800	437.2800	429.05000	429.05000	+1.030%	2,097	+16.546%
2025-11-25	424.5300	424.8750	423.75000	424.67500	+1.113%	88	+17.747%
2025-11-24	414.9200	421.1700	414.92000	420.00000	+1.226%	437	+19.057%
2025-11-21	417.1800	424.5300	414.91500	414.91500	-2.444%	83	+20.516%
2025-11-20	420.3700	425.3100	409.62750	425.31000	+0.424%	164	+17.571%
2025-11-19	425.0600	430.9000	401.35000	423.51250	-0.420%	326	+18.070%
2025-11-18	415.5350	425.3000	414.08000	425.30000	+1.117%	53	+17.573%
2025-11-17	421.6750	421.6750	420.60000	420.60000	+0.574%	158	+18.887%
2025-11-14	430.0000	430.8100	418.20000	418.20000	-2.744%	104	+19.570%
2025-11-13	419.8750	430.0000	419.87500	430.00000	+3.571%	36	+16.288%
2025-11-12	415.6600	418.6000	415.17500	415.17500	-1.922%	166	+20.441%
2025-11-11	411.5800	423.3100	411.58000	423.31000	+2.835%	192	+18.126%
2025-11-10	405.9650	411.6400	405.96500	411.64000	+2.534%	76	+21.475%
2025-11-07	406.1700	407.2650	396.29350	401.46750	-0.179%	318	+24.553%
2025-11-06	401.6000	423.9100	395.00000	402.18750	+1.729%	166	+24.330%
2025-11-05	406.4250	408.5900	395.35000	395.35000	-2.190%	550	+26.480%
2025-11-04	396.8900	404.2000	396.89000	404.20000	-0.733%	27	+23.711%
2025-11-03	406.5250	409.4650	405.00000	407.18500	+2.090%	77	+22.804%
2025-10-31	409.0000	409.0000	398.85000	398.85000	-3.209%	208	+25.370%
2025-10-30	410.9200	412.0750	410.92000	412.07500	+1.496%	60	+21.347%
2025-10-29	420.7400	420.7400	406.00000	406.00000	-2.481%	134	+23.163%
2025-10-28	420.0000	427.0000	409.80000	416.33000	-1.716%	202	+20.107%
2025-10-27	406.0800	423.6000	406.07000	423.60000	+4.040%	188	+18.045%
2025-10-24	416.5500	416.5500	397.80000	407.15000	-0.304%	120	+22.815%
2025-10-23	415.3600	415.3600	398.11000	408.39000	-2.147%	110	+22.442%
2025-10-22	409.0000	417.3500	396.95000	417.35000	+2.735%	628	+19.813%
2025-10-21	415.0000	415.5000	406.24000	406.24000	+1.557%	110	+23.090%
2025-10-20	417.6500	417.6500	399.90000	400.01000	-3.852%	92	+25.007%
2025-10-17	410.7750	419.0000	407.00000	416.03750	-2.097%	150	+20.191%
2025-10-16	425.5250	434.4000	412.75000	424.95070	-0.712%	52	+17.670%
2025-10-15	428.3550	434.2375	417.89000	428.00000	-1.479%	142	+16.832%
2025-10-14	429.6500	434.4250	428.61000	434.42500	+4.638%	277	+15.104%
2025-10-13	430.0000	431.5625	415.17000	415.17000	-2.998%	398	+20.442%
2025-10-10	430.0000	435.5000	425.50000	428.00000	-0.568%	89	+16.832%
2025-10-09	431.9450	439.6400	430.44500	430.44500	-1.976%	2,168	+16.168%
2025-10-08	431.3170	439.1200	431.31700	439.12000	+3.322%	109	+13.873%
2025-10-07	425.0000	425.0000	420.00000	425.00000	-0.009%	81	+17.656%
2025-10-06	422.0000	432.4600	422.00000	425.04000	+1.216%	41	+17.645%
2025-10-03	419.9350	419.9350	419.93500	419.93500	-1.145%	197	+19.076%
2025-10-02	427.4950	427.4950	422.55000	424.80000	-0.379%	79	+17.712%
2025-10-01	418.5100	433.0000	418.51000	426.41500	+0.869%	138	+17.266%
2025-09-30	424.0000	424.0000	419.49000	422.74100	+1.134%	1,038	+18.285%
2025-09-29	413.0000	424.4900	413.00000	418.00000	-1.531%	129	+19.627%
2025-09-26	413.0000	424.5000	413.00000	424.50000	+4.804%	125	+17.795%
2025-09-25	409.5000	412.6000	405.04000	405.04000	-0.908%	27	+23.454%
2025-09-24	408.0000	412.5000	406.14520	408.75000	+0.272%	290	+22.334%
2025-09-23	404.7400	413.0000	404.74000	407.64200	-1.297%	2,714	+22.666%
2025-09-22	408.0000	416.5000	407.00000	413.00000	+0.609%	79	+21.075%
2025-09-19	407.3940	410.5000	405.75000	410.50000	+1.283%	107	+21.812%
2025-09-18	407.0000	413.5000	405.30000	405.30000	-1.757%	62	+23.375%
2025-09-17	411.3200	418.9800	411.32000	412.55000	-0.097%	53	+21.207%
2025-09-16	415.7000	415.7000	406.75000	412.95000	-1.208%	278	+21.090%
2025-09-15	418.6000	429.1500	416.99100	418.00000	+0.110%	272	+19.627%
2025-09-12	414.2200	424.0000	414.22000	417.54000	+0.397%	45,673	+19.759%
2025-09-11	414.6150	419.7800	411.75000	415.89000	+0.632%	65	+20.234%
2025-09-10	418.7200	421.5000	411.86000	413.28000	+0.647%	50	+20.993%
2025-09-09	415.0000	415.0000	407.25000	410.62500	-0.929%	183	+21.775%
2025-09-08	420.0000	420.0000	406.22000	414.47500	-2.603%	160	+20.644%
2025-09-05	415.9000	425.5500	414.95000	425.55000	+2.667%	137	+17.504%
2025-09-04	404.5000	414.4950	404.50000	414.49500	+3.365%	31	+20.638%
2025-09-03	410.8800	419.1000	401.00000	401.00000	-2.992%	66	+24.698%
2025-09-02	414.2000	414.2000	410.00000	413.37000	-2.736%	180	+20.967%
2025-08-29	422.2750	429.8220	418.93000	425.00000	+0.394%	27	+17.656%
2025-08-28	431.5000	433.2000	413.14000	423.33000	-0.970%	426	+18.121%
2025-08-27	429.5300	429.5300	422.25000	427.47750	-1.684%	546	+16.975%
2025-08-26	427.0000	434.8000	421.00000	434.80000	+0.272%	708	+15.005%
2025-08-25	446.1700	446.1700	430.00000	433.62250	+0.842%	129	+15.317%
2025-08-22	434.5000	447.0500	430.00000	430.00000	-3.112%	202	+16.288%
2025-08-21	436.9950	452.8700	435.70000	443.81000	+1.055%	176	+12.670%
2025-08-20	437.4900	439.1750	437.49000	439.17500	+2.124%	699	+13.859%
2025-08-19	442.2300	442.2300	430.04000	430.04000	-3.686%	107	+16.278%
2025-08-18	440.0000	446.5000	430.00000	446.50000	+1.025%	1,171	+11.991%
2025-08-15	450.8800	450.9200	434.65000	441.97000	+0.943%	285	+13.139%
2025-08-14	435.0000	447.5500	430.04000	437.83970	+2.299%	959	+14.206%
2025-08-13	427.0000	434.9600	427.00000	428.00000	+0.912%	245	+16.832%
2025-08-12	427.6500	433.0000	424.00000	424.13000	-1.651%	183	+17.898%
2025-08-11	423.1960	431.2500	415.40000	431.25000	+2.050%	57	+15.951%
2025-08-08	424.0000	424.0000	411.87000	422.58500	-0.671%	147	+18.329%
2025-08-07	425.0000	432.9600	425.00000	425.43980	+4.468%	844	+17.535%
2025-08-06	406.3450	412.4900	402.00000	407.24500	+0.926%	355	+22.786%
2025-08-05	412.4500	412.4500	401.67840	403.51000	+0.334%	441	+23.923%
2025-08-04	399.1776	402.1650	393.21000	402.16500	+2.345%	192	+24.337%
2025-08-01	396.7800	398.1900	386.51060	392.95000	-0.964%	262	+27.253%
2025-07-31	397.3050	397.3050	395.69210	396.77580	-0.704%	118	+26.026%
2025-07-30	389.9300	399.5900	389.93000	399.59000	+1.913%	209	+25.138%
2025-07-29	405.3000	405.3000	392.09000	392.09000	+0.017%	128	+27.532%
2025-07-28	398.1000	400.4000	392.02500	392.02500	-3.442%	95	+27.553%
2025-07-25	399.4100	410.5000	392.97000	406.00000	+0.307%	150	+23.163%
2025-07-24	403.1250	405.3789	403.12500	404.75910	-0.499%	50	+23.540%
2025-07-23	412.3900	412.3900	405.37000	406.79000	+0.281%	260	+22.923%
2025-07-22	398.0750	405.6500	396.76750	405.65000	+1.362%	221	+23.269%
2025-07-21	402.0000	402.6750	399.19500	400.20000	-3.298%	291	+24.948%
2025-07-18	400.7200	413.8500	400.72000	413.85000	+2.762%	1,667	+20.826%
2025-07-17	403.0200	409.1500	397.05000	402.72500	-0.971%	919	+24.164%
2025-07-16	390.1000	406.6725	390.10000	406.67250	+2.112%	386	+22.959%
2025-07-15	393.3500	398.8750	393.35000	398.26000	-1.288%	62	+25.556%
2025-07-14	404.0650	404.0650	403.07500	403.45500	-0.613%	77	+23.939%
2025-07-11	412.6500	412.6500	404.15000	405.94500	-1.202%	129	+23.179%
2025-07-10	411.4450	411.4450	410.88500	410.88500	-1.080%	97	+21.698%
2025-07-09	421.3000	421.3000	415.37000	415.37000	+1.508%	566	+20.384%
2025-07-08	409.2150	416.9600	406.38000	409.20000	+0.541%	136	+22.199%
2025-07-07	400.1000	408.9825	399.48500	407.00000	+0.359%	1,599	+22.860%
2025-07-03	405.5450	405.5450	405.54500	405.54500	+2.043%	6	+23.301%
2025-07-02	401.2000	412.9100	397.42500	397.42500	-1.944%	52	+25.820%
2025-07-01	408.0000	415.6100	396.15000	405.30500	-0.085%	116	+23.374%
2025-06-30	404.8500	405.6500	404.85000	405.65000	+1.388%	70	+23.269%
2025-06-27	400.4200	407.9900	392.70000	400.09500	+0.432%	312	+24.980%
2025-06-26	399.0000	400.1900	398.37500	398.37500	-0.416%	1,302	+25.520%
2025-06-25	395.0400	400.0375	385.50000	400.03750	+1.265%	215	+24.998%
2025-06-24	405.0000	406.5000	391.00000	395.04000	+0.448%	202	+26.580%
2025-06-23	388.2000	396.0300	378.85000	393.28000	+3.359%	399	+27.146%
2025-06-20	381.7800	398.2000	380.50000	380.50000	-0.058%	158	+31.417%
2025-06-18	390.1253	398.5000	380.72000	380.72000	-3.666%	68	+31.341%
2025-06-17	395.2100	395.2100	395.21000	395.21000	-0.639%	14	+26.525%
2025-06-16	391.2900	403.0875	391.29000	397.75000	+0.563%	1,142	+25.717%
2025-06-13	387.0100	395.5250	387.01000	395.52500	-1.079%	31	+26.424%
2025-06-12	399.8500	399.8500	397.60000	399.84000	+0.273%	21	+25.060%
2025-06-11	405.0000	405.0000	389.50000	398.75000	-2.267%	266	+25.402%
2025-06-10	399.9500	408.0000	397.41000	408.00000	+2.013%	177	+22.559%
2025-06-09	415.7500	415.7500	395.43000	399.94750	-0.600%	945	+25.026%
2025-06-06	404.2300	413.0000	402.36000	402.36000	-3.139%	141	+24.277%
2025-06-05	408.0000	415.4000	408.00000	415.40000	+3.240%	154	+20.376%
2025-06-04	403.9000	403.9000	394.43000	402.36500	+1.929%	318	+24.275%
2025-06-03	394.0000	402.6750	394.00000	394.75000	-1.463%	50	+26.673%
2025-06-02	395.2500	405.9700	395.25000	400.61000	+1.425%	399	+24.820%
2025-05-30	396.6750	399.0500	394.79530	394.98170	-1.255%	75	+26.598%
2025-05-29	389.4800	400.0000	388.31000	400.00000	+1.547%	885	+25.010%
2025-05-28	387.8100	400.0000	387.81000	393.90500	-1.524%	314	+26.944%
2025-05-27	390.0000	400.0000	390.00000	400.00000	+3.896%	64	+25.010%
2025-05-23	382.0200	392.5000	382.02000	385.00000	-0.632%	172	+29.881%
2025-05-22	393.6500	400.0000	387.45000	387.45000	-1.662%	419	+29.059%
2025-05-21	400.0000	400.0000	394.00000	394.00000	+0.299%	498	+26.914%
2025-05-20	397.6200	397.6200	384.09000	392.82500	+2.405%	213	+27.293%
2025-05-19	396.2500	396.2500	383.60000	383.60000	-1.261%	1,446	+30.355%
2025-05-16	382.5600	388.5000	381.35000	388.50000	+2.194%	1,059	+28.710%
2025-05-15	380.9600	395.3100	380.16000	380.16000	-3.196%	41,254	+31.534%
2025-05-14	396.2500	396.2500	384.33000	392.71000	+2.616%	2,936	+27.331%
2025-05-13	383.0100	401.4500	382.70000	382.70000	-2.123%	627	+30.661%
2025-05-12	381.6500	396.8175	381.65000	391.00000	-4.866%	278	+27.887%
2025-05-09	416.5500	425.0800	411.00000	411.00000	-1.296%	204	+21.664%
2025-05-08	419.4350	425.0900	416.39500	416.39500	-2.045%	532	+20.088%
2025-05-07	424.0000	433.7500	412.85000	425.09000	-0.911%	467	+17.632%
2025-05-06	428.1571	429.0000	424.00000	429.00000	+1.179%	236	+16.559%
2025-05-05	426.2172	426.2172	424.00000	424.00000	+2.484%	88	+17.934%
2025-05-02	415.0000	420.0000	413.72500	413.72500	+0.085%	6,028	+20.863%
2025-05-01	428.4000	428.4000	406.85000	413.37500	-0.583%	637	+20.965%
2025-04-30	413.7072	415.8000	413.37500	415.80000	+2.225%	109	+20.260%
2025-04-29	418.4300	419.6800	406.75000	406.75000	-1.870%	295	+22.935%
2025-04-28	411.8850	414.5000	407.50000	414.50000	+0.760%	136	+20.637%
2025-04-25	401.4700	413.5000	401.47000	411.37500	+1.584%	66	+21.553%
2025-04-24	406.0000	413.2500	404.96000	404.96000	-0.143%	221	+23.479%
2025-04-23	404.6000	407.0500	402.50000	405.54000	+0.106%	198	+23.302%
2025-04-22	398.5500	405.1100	398.55000	405.11000	+1.838%	179	+23.433%
2025-04-21	395.0000	397.8000	383.21250	397.80000	+0.837%	110	+25.701%
2025-04-17	392.4200	394.5000	388.80000	394.50000	+1.349%	279	+26.753%
2025-04-16	389.2500	389.2500	389.25000	389.25000	+0.999%	250	+28.462%
2025-04-15	387.5000	390.6000	385.40000	385.40000	+0.659%	134	+29.746%
2025-04-14	391.7500	391.7500	382.87500	382.87500	+4.828%	359	+30.601%
2025-04-11	375.0000	375.0000	365.24250	365.24250	-0.911%	3	+36.906%
2025-04-10	379.6875	379.8125	363.04000	368.60000	+0.986%	220	+35.659%
2025-04-09	359.5000	365.0000	338.82000	365.00000	+4.286%	443	+36.997%
2025-04-08	349.3000	364.2600	349.30000	350.00000	-2.383%	117	+42.869%
2025-04-07	345.4698	362.7200	336.38000	358.54500	-5.021%	289	+39.464%
2025-04-04	354.3500	377.5000	354.35000	377.50000	-2.322%	577	+32.461%
2025-04-03	386.0700	389.0000	378.95000	386.47500	+0.448%	103	+29.385%
2025-04-02	395.5000	395.5000	384.75000	384.75000	-0.065%	131	+29.965%
2025-04-01	383.4450	388.9125	379.20750	385.00000	-0.037%	22	+29.881%
2025-03-31	377.5500	385.1425	370.62000	385.14250	+2.636%	49	+29.832%
2025-03-28	378.9100	389.1250	375.25000	375.25000	-3.286%	103	+33.255%
2025-03-27	377.2600	393.8000	377.26000	388.00000	+1.234%	53	+28.876%

.dark-mode .q027tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q027tz{ color: #333333; background-color: white; border: 2px solid #333333; }ALIZFALLIANZ AG NAMEN AKTstock OTC

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC