Allianz

ALVG
🏛️ germany →
356.40
Last Update: 2025-09-29
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
2022-12-30 202.05 202.65 200.90 200.90 0.4M
2022-12-29 200.85 203.70 200.70 203.70 0.4M
2022-12-28 203.60 203.75 202.15 202.15 0.4M
2022-12-27 203.80 203.80 202.50 203.05 0.3M
2022-12-23 203.10 203.20 201.45 202.20 0.3M
2022-12-22 204.00 205.40 201.95 202.55 0.6M
2022-12-21 200.20 204.00 199.70 203.70 0.6M
2022-12-20 198.56 201.50 198.00 200.00 0.6M
2022-12-19 198.36 200.05 198.12 199.32 0.7M
2022-12-16 199.00 199.78 197.30 197.86 2.4M
2022-12-15 203.00 203.80 198.48 198.86 1.6M
2022-12-14 205.20 205.20 203.25 204.00 1.0M
2022-12-13 203.95 206.35 202.90 205.45 1.1M
2022-12-12 204.10 204.30 202.90 202.90 0.7M
2022-12-09 204.30 205.05 202.55 204.70 0.9M
2022-12-08 203.80 204.80 203.30 203.65 0.8M
2022-12-07 203.55 204.95 202.85 203.65 1.2M
2022-12-06 202.95 205.20 202.65 203.40 1.0M
2022-12-05 202.00 204.20 201.75 203.00 0.7M
2022-12-02 203.10 203.50 200.70 202.65 1.1M
2022-12-01 204.70 205.20 202.15 203.75 0.9M
2022-11-30 206.45 206.85 203.10 204.35 1.9M
2022-11-29 204.00 206.60 203.95 205.60 1.1M
2022-11-28 204.60 205.35 202.90 203.80 1.0M
2022-11-25 205.60 205.75 203.85 205.35 0.9M
2022-11-24 205.05 206.55 204.90 204.95 0.8M
2022-11-23 205.30 205.75 204.10 204.35 0.6M
2022-11-22 204.05 205.70 203.35 204.75 0.7M
2022-11-21 203.35 203.90 202.60 203.50 0.0M
2022-11-18 202.95 204.95 202.60 203.95 1.4M
2022-11-17 203.00 203.75 198.92 201.65 0.9M
2022-11-16 200.40 203.10 200.10 202.25 1.0M
2022-11-15 202.70 203.40 199.02 200.15 1.3M
2022-11-14 202.00 204.10 199.86 202.00 1.2M
2022-11-11 200.00 201.45 198.42 200.65 1.6M
2022-11-10 189.00 200.05 189.00 200.05 2.4M
2022-11-09 189.48 189.48 187.70 188.92 0.7M
2022-11-08 186.80 188.56 186.58 188.36 0.6M
2022-11-07 187.28 191.14 187.10 187.34 1.0M
2022-11-04 186.00 188.90 185.18 188.14 1.0M
2022-11-03 183.50 185.88 183.46 185.38 0.7M
2022-11-02 184.98 186.10 184.70 184.86 0.8M
2022-11-01 183.92 185.20 183.54 184.32 0.7M
2022-10-31 181.58 183.94 181.52 182.20 0.8M
2022-10-28 179.04 181.46 178.48 181.40 0.8M
2022-10-27 177.62 180.72 177.32 180.02 0.9M
2022-10-26 176.88 178.54 176.88 177.90 0.7M
2022-10-25 177.22 177.94 174.74 177.36 0.8M
2022-10-24 173.88 177.52 173.88 176.68 0.9M
2022-10-21 171.50 173.82 169.88 173.46 1.0M
2022-10-20 171.80 173.04 171.00 172.88 0.8M
2022-10-19 171.80 172.98 171.02 172.38 0.7M
2022-10-18 170.62 172.40 170.10 170.28 0.6M
2022-10-17 167.84 171.38 167.56 170.26 0.7M
2022-10-14 169.70 170.86 167.42 167.42 0.9M
2022-10-13 163.02 167.80 162.84 166.46 1.0M
2022-10-12 164.92 165.32 162.86 164.34 0.7M
2022-10-11 164.06 164.96 162.66 164.62 0.7M
2022-10-10 163.32 166.20 163.26 164.86 0.7M
2022-10-07 164.42 166.40 163.82 164.30 0.7M
2022-10-06 167.18 168.36 164.02 164.94 1.0M
2022-10-05 166.20 166.56 164.96 166.12 0.6M
2022-10-04 163.20 167.92 162.98 167.20 1.1M
2022-10-03 159.22 162.24 158.30 161.54 0.7M
2022-09-30 160.34 163.16 159.90 161.80 1.2M
2022-09-29 160.82 161.24 157.58 159.62 1.2M
2022-09-28 161.30 162.04 156.22 160.72 1.7M
2022-09-27 167.32 167.50 163.74 163.74 1.1M
2022-09-26 167.00 167.90 165.04 165.74 0.9M
2022-09-23 172.20 172.30 167.14 168.74 1.2M
2022-09-22 169.00 174.38 168.60 172.22 0.9M
2022-09-21 170.02 172.14 169.10 171.84 0.6M
2022-09-20 174.96 176.26 171.00 171.86 0.9M
2022-09-19 173.50 175.32 171.36 174.10 0.6M
2022-09-16 173.58 175.18 172.64 174.16 1.9M
2022-09-15 171.90 174.06 171.90 173.52 1.0M
2022-09-14 173.10 173.68 171.48 172.12 0.9M
2022-09-13 175.20 178.30 174.10 174.48 1.2M
2022-09-12 170.52 176.48 170.00 176.40 1.6M
2022-09-09 167.96 169.72 167.60 168.62 1.1M
2022-09-08 167.30 169.42 165.08 167.56 1.0M
2022-09-07 166.20 167.14 164.46 166.36 1.4M
2022-09-06 168.50 170.30 167.58 169.14 0.6M
2022-09-05 168.34 169.14 166.86 168.74 0.9M
2022-09-02 167.40 172.58 167.12 172.36 1.1M
2022-09-01 167.98 168.34 165.30 166.22 1.0M
2022-08-31 170.40 170.62 168.16 168.58 1.0M
2022-08-30 169.58 171.94 169.10 170.14 0.7M
2022-08-29 170.10 170.70 167.60 169.42 0.8M
2022-08-26 173.92 174.28 170.16 170.58 0.9M
2022-08-25 174.38 174.60 172.08 173.28 0.5M
2022-08-24 173.58 173.84 172.00 172.72 0.5M
2022-08-23 172.02 174.70 171.96 173.60 0.6M
2022-08-22 175.12 175.82 172.02 173.50 0.9M
2022-08-19 177.16 177.58 174.52 176.02 1.2M
2022-08-18 177.50 179.36 177.22 178.52 0.6M
2022-08-17 180.44 181.04 176.98 177.54 0.9M
2022-08-16 179.12 181.76 179.12 179.94 0.8M
2022-08-15 181.46 181.92 177.58 178.78 0.8M
2022-08-12 179.96 182.04 179.64 181.08 0.8M
2022-08-11 179.24 180.06 178.30 179.00 0.5M
2022-08-10 178.48 180.44 176.84 178.50 0.8M
2022-08-09 177.58 179.48 177.02 178.56 0.6M
2022-08-08 177.48 178.98 175.22 177.84 0.9M
2022-08-05 177.32 177.64 173.90 176.64 1.8M
2022-08-04 180.00 181.40 179.22 179.46 0.7M
2022-08-03 176.74 179.38 176.04 179.18 0.7M
2022-08-02 177.50 178.28 175.60 176.24 0.7M
2022-08-01 177.54 179.86 177.46 178.28 0.8M
2022-07-29 174.64 178.12 173.48 177.32 1.2M
2022-07-28 174.68 175.10 172.38 173.38 0.8M
2022-07-27 174.38 175.20 172.90 173.82 0.6M
2022-07-26 174.16 174.66 172.78 173.64 0.6M
2022-07-25 174.18 176.30 173.80 174.42 0.7M
2022-07-22 174.20 175.32 173.12 174.12 0.8M
2022-07-21 175.34 175.76 172.00 174.38 1.0M
2022-07-20 176.60 177.38 173.54 175.14 0.8M
2022-07-19 172.92 176.70 172.34 175.72 0.8M
2022-07-18 174.08 176.08 173.42 173.68 0.7M
2022-07-15 170.58 173.34 169.14 173.00 1.0M
2022-07-14 175.60 176.40 168.20 169.94 1.8M
2022-07-13 176.16 177.46 174.54 175.98 1.3M
2022-07-12 177.36 179.38 174.90 179.38 1.0M
2022-07-11 178.22 180.78 178.02 178.28 0.6M
2022-07-08 178.24 180.48 177.58 180.28 0.8M
2022-07-07 178.94 179.44 177.62 178.46 1.0M
2022-07-06 176.36 177.82 173.76 175.50 1.5M
2022-07-05 184.02 184.02 175.02 175.22 1.6M
2022-07-04 182.92 184.36 182.48 183.02 0.5M
2022-07-01 179.42 183.46 179.18 182.00 0.8M
2022-06-30 181.52 182.36 179.72 182.12 1.5M
2022-06-29 182.14 184.96 181.98 183.72 0.9M
2022-06-28 181.92 184.74 181.92 183.10 0.8M
2022-06-27 181.62 182.24 180.20 181.04 1.1M
2022-06-24 179.94 182.14 179.24 181.20 1.3M
2022-06-23 183.60 183.68 179.00 179.00 1.4M
2022-06-22 182.40 184.50 180.72 183.84 1.1M
2022-06-21 187.04 188.00 185.14 185.14 0.8M
2022-06-20 184.32 186.12 183.08 186.12 0.7M
2022-06-17 184.40 185.04 181.98 183.44 2.6M
2022-06-16 185.66 185.94 182.46 183.50 1.2M
2022-06-15 185.00 188.78 184.78 186.50 1.6M
2022-06-14 183.00 184.30 181.74 182.06 1.2M
2022-06-13 180.82 182.54 179.62 182.04 1.5M
2022-06-10 188.50 188.50 182.00 182.50 1.8M
2022-06-09 191.14 191.88 189.14 189.38 1.1M
2022-06-08 196.02 196.52 191.22 191.58 1.3M
2022-06-07 196.60 198.98 195.34 196.16 0.7M
2022-06-06 196.76 199.10 196.08 198.30 0.5M
2022-06-03 195.88 196.72 194.32 195.18 0.6M
2022-06-02 194.90 196.16 193.82 194.74 0.5M
2022-06-01 196.42 197.26 193.78 193.90 1.0M
2022-05-31 198.50 198.90 194.58 195.02 1.9M
2022-05-30 200.45 200.55 198.62 199.60 0.8M
2022-05-27 199.42 200.50 197.94 200.20 0.9M
2022-05-26 198.00 199.24 197.26 198.80 0.9M
2022-05-25 199.82 200.85 197.46 197.48 1.1M
2022-05-24 197.60 199.56 196.96 197.86 0.7M
2022-05-23 198.72 199.38 197.04 199.38 0.8M
2022-05-20 197.06 198.98 195.32 195.58 1.4M
2022-05-19 198.16 199.12 194.34 194.80 1.6M
2022-05-18 202.35 203.10 200.20 200.85 0.8M
2022-05-17 199.54 202.60 198.54 202.25 1.6M
2022-05-16 199.86 200.70 197.40 198.82 1.0M
2022-05-13 199.90 200.95 198.02 200.40 1.0M
2022-05-12 202.00 203.35 196.74 198.34 1.5M
2022-05-11 196.94 205.65 195.88 205.15 2.2M
2022-05-10 194.50 196.06 192.54 193.72 1.4M
2022-05-09 195.02 196.18 191.18 191.66 1.3M
2022-05-06 199.92 200.60 195.64 195.70 1.7M
2022-05-05 208.75 208.75 199.04 199.76 2.3M
2022-05-04 217.00 217.00 213.55 213.55 1.5M
2022-05-03 216.65 217.45 215.20 217.00 0.0M
2022-05-02 215.20 216.15 213.50 215.00 0.0M
2022-04-29 216.25 216.85 214.00 216.20 0.0M
2022-04-28 215.10 218.65 212.45 214.35 1.3M
2022-04-27 212.00 213.65 210.20 212.25 0.0M
2022-04-26 215.45 216.80 213.25 213.30 0.0M
2022-04-25 215.40 217.40 212.45 212.65 1.6M
2022-04-22 220.40 221.85 219.10 219.20 1.3M
2022-04-21 221.35 224.55 220.80 222.40 1.2M
2022-04-20 219.00 221.20 218.45 220.30 1.1M
2022-04-19 220.15 220.15 217.05 218.05 1.1M
2022-04-14 217.60 219.50 216.95 219.10 1.2M
2022-04-13 218.00 219.55 216.10 217.50 1.0M
2022-04-12 216.40 219.20 214.65 219.20 1.1M
2022-04-11 216.50 220.55 216.40 219.30 0.9M
2022-04-08 216.15 217.65 215.60 216.95 0.8M
2022-04-07 215.55 216.60 212.90 213.30 1.1M
2022-04-06 215.85 217.65 213.05 214.70 1.1M
2022-04-05 215.90 217.65 214.60 216.10 0.9M
2022-04-04 218.60 218.85 215.70 216.85 1.0M
2022-04-01 217.50 219.65 216.85 218.00 0.9M
2022-03-31 217.90 218.45 216.05 216.55 1.2M
2022-03-30 217.65 218.15 215.10 216.30 1.1M
2022-03-29 217.30 220.45 216.40 218.55 1.2M
2022-03-28 214.10 218.60 214.10 214.75 1.0M
2022-03-25 212.10 214.35 210.45 213.30 0.8M
2022-03-24 212.60 213.75 211.65 212.65 1.0M
2022-03-23 215.35 215.90 212.35 212.85 1.1M
2022-03-22 212.85 216.95 212.60 215.00 1.1M
2022-03-21 211.90 214.30 211.70 212.35 0.9M
2022-03-18 212.40 214.10 210.05 211.90 2.2M
2022-03-17 215.95 216.55 211.60 213.45 1.3M
2022-03-16 214.20 217.50 212.60 215.85 1.7M
2022-03-15 207.20 210.25 205.30 208.90 1.2M
2022-03-14 208.00 212.65 207.70 209.30 1.9M
2022-03-11 198.38 211.55 197.92 203.75 2.8M
2022-03-10 199.00 201.50 195.80 198.10 2.7M
2022-03-09 195.82 201.70 194.26 201.60 3.1M
2022-03-08 180.70 191.84 180.50 187.94 3.4M
2022-03-07 183.48 187.96 178.30 183.22 3.8M
2022-03-04 192.80 192.80 187.06 188.56 3.0M
2022-03-03 197.32 200.10 195.74 196.06 1.3M
2022-03-02 195.00 199.60 192.62 197.32 2.2M
2022-03-01 202.60 204.15 195.64 195.72 2.2M
2022-02-28 202.30 203.95 198.96 203.30 2.5M
2022-02-25 204.10 207.60 199.74 207.45 2.4M
2022-02-24 198.00 203.10 197.20 200.20 3.5M
2022-02-23 207.85 209.65 204.80 206.35 1.6M
2022-02-22 201.60 207.60 200.00 206.60 1.8M
2022-02-21 216.30 216.70 206.75 208.35 1.8M
2022-02-18 219.65 222.25 213.05 214.10 2.6M
2022-02-17 224.00 224.25 220.20 222.50 1.2M
2022-02-16 227.00 227.55 224.15 225.40 0.7M
2022-02-15 221.95 226.35 220.85 225.85 1.2M
2022-02-14 223.40 224.40 218.55 223.10 2.0M
2022-02-11 227.45 230.10 226.95 229.55 0.9M
2022-02-10 231.65 232.45 229.00 229.25 1.1M
2022-02-09 230.85 232.50 229.35 231.95 1.1M
2022-02-08 227.85 230.50 226.95 229.85 1.3M
2022-02-07 224.10 226.05 222.90 225.75 1.0M
2022-02-04 226.40 226.60 220.05 222.25 1.1M
2022-02-03 227.10 227.95 225.15 225.45 0.9M
2022-02-02 226.85 228.60 226.05 227.05 0.7M
2022-02-01 228.10 228.70 225.85 227.15 0.8M
2022-01-31 229.65 230.05 226.05 227.35 1.1M
2022-01-28 227.50 227.90 224.80 227.80 1.1M
2022-01-27 223.25 229.85 221.90 228.70 1.4M
2022-01-26 222.00 225.45 221.80 224.80 1.0M
2022-01-25 217.80 220.75 216.30 220.05 1.1M
2022-01-24 220.90 222.40 214.35 216.60 1.5M
2022-01-21 222.50 223.10 218.95 221.70 1.3M
2022-01-20 223.15 224.80 221.05 224.80 0.7M
2022-01-19 224.50 225.85 223.20 223.80 0.9M
2022-01-18 225.95 226.90 224.85 225.95 0.8M
2022-01-17 227.20 227.85 225.75 227.05 0.6M
2022-01-14 225.30 227.35 224.80 227.00 0.9M
2022-01-13 225.85 227.40 224.95 227.40 0.8M
2022-01-12 226.05 226.40 224.30 226.05 0.9M
2022-01-11 224.85 225.80 223.35 225.80 1.0M
2022-01-10 223.00 224.70 222.70 223.40 1.1M
2022-01-07 220.75 222.55 219.65 222.55 1.2M
2022-01-06 216.35 220.40 214.90 220.00 1.5M
2022-01-05 217.00 217.00 215.55 216.75 0.7M
2022-01-04 210.45 216.05 210.30 215.85 1.3M
2022-01-03 208.05 211.00 207.95 209.85 0.8M