Allianz

ALVG
🏛️ germany →
357.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 208.05 208.05 207.05 207.65 0.5M
2021-12-29 208.95 209.75 207.45 208.10 0.4M
2021-12-28 208.10 209.50 207.85 209.15 0.4M
2021-12-27 206.30 208.10 206.30 207.55 0.3M
2021-12-23 205.90 207.45 205.25 207.00 0.6M
2021-12-22 203.75 204.50 202.65 204.50 0.4M
2021-12-21 203.00 204.30 201.20 203.75 0.7M
2021-12-20 200.15 201.45 196.36 200.95 1.1M
2021-12-17 205.60 205.95 203.10 204.70 1.6M
2021-12-16 204.00 206.50 203.65 205.35 1.1M
2021-12-15 201.05 202.90 200.85 202.20 0.6M
2021-12-14 202.80 203.05 200.90 201.20 0.6M
2021-12-13 203.35 203.90 201.30 201.80 0.6M
2021-12-10 203.00 203.80 202.00 202.75 0.6M
2021-12-09 204.15 205.35 203.30 203.85 0.5M
2021-12-08 205.70 206.30 202.85 204.85 0.7M
2021-12-07 204.65 207.00 204.20 205.70 1.1M
2021-12-06 201.10 204.25 199.18 202.95 1.0M
2021-12-03 201.70 201.75 196.98 198.38 1.5M
2021-12-02 196.84 198.46 196.22 197.30 1.0M
2021-12-01 194.02 199.86 193.72 198.96 1.2M
2021-11-30 190.00 194.10 189.70 192.44 1.8M
2021-11-29 194.98 195.50 191.70 192.08 1.4M
2021-11-26 198.14 198.36 191.04 191.44 2.5M
2021-11-25 203.55 203.85 202.10 202.65 0.5M
2021-11-24 203.50 205.75 202.55 203.10 0.8M
2021-11-23 202.25 204.20 201.15 203.25 0.6M
2021-11-22 203.65 203.80 201.40 203.05 0.7M
2021-11-19 205.50 205.85 200.80 202.75 1.5M
2021-11-18 205.75 206.40 204.55 204.75 0.6M
2021-11-17 205.70 206.45 205.25 205.25 0.6M
2021-11-16 206.00 207.55 205.75 205.80 0.6M
2021-11-15 205.00 205.80 204.80 205.75 0.5M
2021-11-12 205.15 205.55 204.30 205.30 0.6M
2021-11-11 205.95 207.80 204.45 205.15 0.7M
2021-11-10 204.40 205.95 200.65 205.25 1.0M
2021-11-09 202.80 204.30 202.35 203.30 0.7M
2021-11-08 203.50 204.05 201.95 203.15 0.6M
2021-11-05 201.45 204.40 200.85 203.50 1.0M
2021-11-04 203.35 204.20 200.60 201.55 0.9M
2021-11-03 203.00 203.90 201.55 203.10 0.7M
2021-11-02 202.15 202.90 201.10 202.85 0.5M
2021-11-01 201.45 203.80 201.40 202.20 0.5M
2021-10-29 200.30 201.15 199.52 201.15 0.9M
2021-10-28 200.65 201.05 199.26 200.95 0.6M
2021-10-27 200.50 201.20 199.94 201.20 0.6M
2021-10-26 199.34 202.70 198.66 201.30 0.7M
2021-10-25 198.82 199.90 198.10 198.46 0.5M
2021-10-22 198.70 200.05 198.20 198.76 0.6M
2021-10-21 198.22 199.64 197.06 198.58 0.6M
2021-10-20 199.10 200.65 198.52 199.12 0.7M
2021-10-19 198.42 199.36 197.02 199.08 0.5M
2021-10-18 198.60 200.00 197.56 198.54 0.7M
2021-10-15 198.60 199.88 197.62 198.60 1.1M
2021-10-14 195.52 197.44 194.04 196.40 0.7M
2021-10-13 197.56 197.76 194.28 195.08 1.0M
2021-10-12 197.60 198.72 196.66 197.80 0.8M
2021-10-11 198.22 199.80 198.04 198.94 0.6M
2021-10-08 199.00 199.44 197.82 198.58 0.7M
2021-10-07 197.10 199.60 197.08 198.70 1.1M
2021-10-06 197.00 197.84 192.92 195.78 1.0M
2021-10-05 195.24 197.70 194.56 197.40 0.9M
2021-10-04 194.66 196.38 193.98 194.84 0.9M
2021-10-01 193.30 196.44 191.42 195.30 1.0M
2021-09-30 196.70 196.84 192.48 194.84 1.3M
2021-09-29 194.90 196.54 193.76 195.88 0.9M
2021-09-28 196.32 197.76 193.46 193.64 1.3M
2021-09-27 195.38 196.38 194.64 195.66 1.0M
2021-09-24 191.08 193.12 190.28 192.34 0.9M
2021-09-23 192.80 193.02 190.92 191.48 0.9M
2021-09-22 189.00 192.20 188.54 191.02 0.9M
2021-09-21 186.16 188.72 184.66 187.62 1.3M
2021-09-20 188.16 188.16 182.52 183.92 2.0M
2021-09-17 193.34 194.18 190.20 190.78 2.8M
2021-09-16 193.00 193.50 191.82 192.40 1.0M
2021-09-15 193.00 194.28 192.16 192.26 1.2M
2021-09-14 194.80 195.00 192.34 192.84 1.1M
2021-09-13 192.90 195.84 192.62 194.74 0.9M
2021-09-10 194.72 195.64 192.56 193.26 0.9M
2021-09-09 195.46 195.46 193.36 194.18 1.1M
2021-09-08 197.00 197.72 194.54 196.58 1.0M
2021-09-07 197.62 198.28 197.10 197.70 0.6M
2021-09-06 197.68 199.46 197.14 198.44 0.7M
2021-09-03 197.74 198.24 195.60 196.68 0.7M
2021-09-02 199.04 199.04 197.24 197.72 0.8M
2021-09-01 199.70 202.45 199.14 199.30 0.9M
2021-08-31 198.32 199.00 196.48 198.98 1.2M
2021-08-30 199.02 199.34 197.76 198.32 0.5M
2021-08-27 198.96 199.04 197.42 199.00 0.6M
2021-08-26 200.00 200.55 198.26 198.88 0.7M
2021-08-25 201.25 201.50 200.30 200.85 0.5M
2021-08-24 200.15 201.05 199.24 200.75 0.6M
2021-08-23 200.00 200.65 199.18 199.26 0.6M
2021-08-20 197.84 199.28 197.20 198.72 0.7M
2021-08-19 198.16 199.62 196.30 198.02 1.0M
2021-08-18 198.64 199.78 197.52 199.68 0.8M
2021-08-17 200.50 200.65 198.16 198.70 0.9M
2021-08-16 200.50 201.65 199.98 201.20 0.6M
2021-08-13 201.85 203.10 201.45 201.65 0.6M
2021-08-12 201.15 202.15 200.50 201.70 0.7M
2021-08-11 201.20 202.15 200.20 201.70 0.7M
2021-08-10 200.00 201.40 199.20 201.30 0.6M
2021-08-09 198.60 200.40 197.44 199.60 0.8M
2021-08-06 199.00 199.30 196.50 197.72 1.5M
2021-08-05 190.00 193.60 189.30 192.88 1.2M
2021-08-04 192.50 193.48 189.00 190.50 1.8M
2021-08-03 193.00 194.74 191.86 192.14 2.1M
2021-08-02 202.00 205.30 189.90 193.70 5.2M
2021-07-30 209.95 211.65 209.80 210.00 0.8M
2021-07-29 211.30 212.35 210.90 211.50 0.5M
2021-07-28 210.45 211.75 209.65 210.30 0.5M
2021-07-27 210.00 210.55 208.05 210.20 0.5M
2021-07-26 209.15 211.15 207.80 211.15 0.5M
2021-07-23 209.90 211.15 209.10 210.50 0.6M
2021-07-22 210.00 211.55 208.50 208.85 0.6M
2021-07-21 204.45 208.40 203.70 207.60 1.2M
2021-07-20 202.50 205.25 200.80 203.35 0.9M
2021-07-19 206.90 206.90 200.05 201.10 1.6M
2021-07-16 211.30 212.15 208.25 208.95 0.9M
2021-07-15 210.85 211.30 209.80 211.00 0.6M
2021-07-14 211.50 213.10 211.00 211.20 0.5M
2021-07-13 212.50 213.85 211.70 212.20 0.7M
2021-07-12 211.80 212.95 209.95 212.10 0.6M
2021-07-09 208.20 212.10 207.90 212.10 1.0M
2021-07-08 210.75 211.00 206.70 207.75 1.5M
2021-07-07 212.20 213.15 210.75 212.10 0.6M
2021-07-06 213.85 213.85 210.15 211.30 0.7M
2021-07-05 212.35 214.30 211.10 213.95 0.5M
2021-07-02 212.50 213.60 211.85 212.85 0.7M
2021-07-01 212.60 213.60 210.25 212.05 0.9M
2021-06-30 212.40 213.20 208.75 210.30 1.5M
2021-06-29 213.15 214.80 212.80 212.80 0.6M
2021-06-28 214.80 215.10 213.50 213.50 0.5M
2021-06-25 214.60 215.15 213.85 214.65 0.6M
2021-06-24 214.60 215.35 213.65 214.85 0.7M
2021-06-23 215.90 216.15 213.15 213.15 0.8M
2021-06-22 217.65 217.65 215.70 215.70 0.9M
2021-06-21 216.70 218.05 214.20 217.20 0.9M
2021-06-18 222.10 222.10 216.00 217.30 2.5M
2021-06-17 219.75 223.50 219.70 222.65 1.1M
2021-06-16 219.00 220.30 218.80 219.80 0.9M
2021-06-15 218.00 219.10 217.30 218.40 0.6M
2021-06-14 217.90 218.55 216.65 216.65 0.7M
2021-06-11 218.05 218.15 215.65 217.40 1.0M
2021-06-10 218.10 220.10 217.25 218.20 0.9M
2021-06-09 218.55 218.85 215.60 217.60 0.8M
2021-06-08 218.15 219.40 217.60 218.40 0.7M
2021-06-07 218.60 219.45 217.55 218.30 0.8M
2021-06-04 218.45 219.30 217.80 218.65 0.6M
2021-06-03 217.20 219.25 216.40 218.50 0.7M
2021-06-02 216.75 217.60 216.25 217.15 0.5M
2021-06-01 216.10 218.00 215.60 217.00 0.6M
2021-05-31 217.45 217.45 215.25 215.45 0.5M
2021-05-28 217.20 218.40 215.55 217.75 0.7M
2021-05-27 213.10 216.70 212.55 215.35 1.0M
2021-05-26 215.40 215.75 212.50 214.10 0.6M
2021-05-25 217.35 217.35 215.10 215.35 0.8M
2021-05-21 214.65 217.35 214.25 216.50 0.9M
2021-05-20 215.15 215.30 212.95 214.95 0.8M
2021-05-19 215.80 216.45 211.00 213.75 1.0M
2021-05-18 218.50 219.60 215.85 217.40 0.8M
2021-05-17 217.65 218.20 216.20 217.65 0.6M
2021-05-14 216.80 218.00 215.95 217.30 1.0M
2021-05-13 211.00 215.45 208.10 215.20 0.9M
2021-05-12 212.50 214.30 210.40 213.50 1.0M
2021-05-11 213.45 213.90 209.60 210.90 1.0M
2021-05-10 215.40 216.00 213.95 215.20 0.7M
2021-05-07 213.85 216.00 213.20 214.35 0.8M
2021-05-06 212.15 215.90 212.00 212.70 1.4M
2021-05-05 218.00 221.50 217.45 221.50 1.5M
2021-05-04 220.00 221.25 216.10 216.50 1.4M
2021-05-03 217.50 220.00 217.15 219.90 0.9M
2021-04-30 217.00 218.20 216.40 216.40 1.0M
2021-04-29 219.05 219.30 215.40 216.45 0.9M
2021-04-28 217.70 219.25 217.50 218.05 0.8M
2021-04-27 217.35 217.35 215.40 216.35 0.9M
2021-04-26 216.55 218.35 215.90 217.30 0.6M
2021-04-23 215.05 216.45 214.70 216.40 0.7M
2021-04-22 217.15 217.15 215.10 216.05 0.7M
2021-04-21 217.15 218.50 214.95 216.20 0.8M
2021-04-20 219.00 219.60 215.35 215.55 1.0M
2021-04-19 219.10 220.80 218.55 219.10 0.9M
2021-04-16 215.70 219.35 215.65 218.75 1.3M
2021-04-15 217.45 217.95 215.05 215.45 0.9M
2021-04-14 218.40 218.40 216.15 217.25 0.8M
2021-04-13 219.30 220.45 217.90 218.60 0.8M
2021-04-12 219.00 220.45 218.35 219.15 0.6M
2021-04-09 219.00 220.05 218.00 218.75 0.6M
2021-04-08 220.90 221.10 217.50 218.80 0.9M
2021-04-07 218.55 220.55 218.15 220.00 0.7M
2021-04-06 219.30 221.00 217.70 218.35 0.9M
2021-04-01 217.10 218.00 215.15 217.20 0.8M
2021-03-31 218.65 219.65 216.30 217.05 1.0M
2021-03-30 216.15 219.55 216.00 219.05 0.9M
2021-03-29 212.45 215.40 212.10 214.60 0.7M
2021-03-26 213.55 215.00 212.80 213.25 0.7M
2021-03-25 211.05 212.70 209.40 212.35 0.7M
2021-03-24 210.05 212.60 209.50 212.55 0.7M
2021-03-23 210.65 212.55 209.35 211.45 0.7M
2021-03-22 213.10 213.85 211.15 212.00 0.8M
2021-03-19 215.50 217.00 213.25 214.75 2.7M
2021-03-18 210.20 217.90 210.20 216.15 1.6M
2021-03-17 211.40 211.70 209.85 210.10 0.9M
2021-03-16 214.05 214.90 211.20 211.45 0.9M
2021-03-15 213.40 214.95 212.85 213.35 0.7M
2021-03-12 213.60 214.35 212.10 213.90 0.9M
2021-03-11 214.50 214.75 211.90 213.80 1.0M
2021-03-10 212.70 214.50 212.00 213.45 1.0M
2021-03-09 215.35 216.20 212.60 213.30 1.3M
2021-03-08 208.70 215.70 208.50 215.25 2.0M
2021-03-05 209.40 209.50 206.00 207.65 1.1M
2021-03-04 206.20 210.25 206.05 210.00 1.0M
2021-03-03 208.00 209.20 206.60 208.40 1.2M
2021-03-02 202.40 207.35 202.00 206.80 1.3M
2021-03-01 201.65 203.20 200.95 203.00 1.1M
2021-02-26 199.00 200.90 198.20 199.80 1.9M
2021-02-25 202.00 203.75 200.90 202.00 1.2M
2021-02-24 198.84 201.15 197.52 200.45 1.5M
2021-02-23 196.52 198.32 195.60 198.26 1.2M
2021-02-22 195.00 195.88 192.82 194.92 1.0M
2021-02-19 196.70 198.34 195.14 195.38 1.3M
2021-02-18 197.42 197.42 194.08 194.86 1.1M
2021-02-17 197.90 198.24 196.62 197.86 0.9M
2021-02-16 198.98 199.22 197.10 198.98 0.7M
2021-02-15 196.90 199.46 196.60 199.02 0.8M
2021-02-12 196.16 196.54 194.74 195.54 0.7M
2021-02-11 196.20 197.16 194.34 196.54 0.6M
2021-02-10 196.00 197.14 194.50 196.30 0.9M
2021-02-09 195.60 195.60 193.34 194.84 0.8M
2021-02-08 197.00 197.68 195.58 195.58 0.8M
2021-02-05 196.14 197.66 194.48 195.70 0.8M
2021-02-04 193.68 196.92 192.88 195.96 0.9M
2021-02-03 195.02 195.48 192.26 193.14 0.9M
2021-02-02 190.00 192.82 189.40 192.72 1.1M
2021-02-01 188.50 189.72 187.80 188.26 0.9M
2021-01-29 188.00 188.94 186.08 186.52 1.6M
2021-01-28 188.00 191.84 185.46 190.92 1.4M
2021-01-27 192.66 193.54 188.68 190.30 1.4M
2021-01-26 190.88 194.32 190.82 193.02 1.0M
2021-01-25 196.50 197.06 189.84 190.48 1.5M
2021-01-22 197.00 197.10 193.40 195.28 1.5M
2021-01-21 200.65 201.35 198.02 198.24 1.0M
2021-01-20 200.65 202.05 199.28 200.25 1.0M
2021-01-19 202.60 203.70 200.10 201.00 0.8M
2021-01-18 200.00 201.35 199.40 201.15 0.6M
2021-01-15 201.75 203.70 199.50 202.15 1.2M
2021-01-14 201.10 203.30 200.95 203.20 0.9M
2021-01-13 203.20 203.25 200.05 201.10 0.8M
2021-01-12 204.35 204.90 201.75 203.15 0.7M
2021-01-11 204.25 205.65 201.95 203.30 0.8M
2021-01-08 206.55 207.00 204.70 205.75 0.9M
2021-01-07 207.90 208.35 204.80 205.10 1.1M
2021-01-06 198.98 207.85 197.12 206.80 2.0M
2021-01-05 197.56 199.84 195.12 196.58 1.1M
2021-01-04 202.55 202.70 196.40 198.62 1.2M