Allianz

ALVG
🏛️ uk →
358.40
Last Update: 2025-09-26
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
2021-12-30 208.00 208.00 207.10 207.85 0.1M
2021-12-29 209.00 209.65 207.50 207.85 0.2M
2021-12-23 205.05 207.30 205.05 207.18 0.1M
2021-12-22 203.30 204.15 202.85 203.68 0.1M
2021-12-21 202.95 204.25 201.30 203.30 0.3M
2021-12-20 200.20 204.70 196.58 201.22 0.5M
2021-12-17 205.60 205.90 203.10 204.45 0.3M
2021-12-16 203.95 206.45 201.20 205.78 0.4M
2021-12-15 201.15 202.90 201.15 202.22 0.6M
2021-12-14 202.75 203.05 201.00 201.91 0.0M
2021-12-13 203.10 203.90 201.40 201.54 0.1M
2021-12-10 203.20 203.75 202.00 202.90 0.3M
2021-12-09 204.10 205.30 203.35 204.22 0.2M
2021-12-08 205.90 206.20 203.15 205.43 0.4M
2021-12-07 204.45 207.00 204.35 206.05 0.1M
2021-12-06 201.20 204.25 199.38 203.95 0.2M
2021-12-03 201.60 201.60 197.04 197.54 0.2M
2021-12-02 196.82 198.50 196.28 197.72 0.1M
2021-12-01 192.44 199.84 192.44 199.03 0.4M
2021-11-30 190.10 194.06 190.10 193.28 0.4M
2021-11-29 195.00 195.46 191.82 192.57 0.3M
2021-11-26 197.50 202.69 191.12 191.18 0.4M
2021-11-25 203.85 203.85 202.15 203.05 0.3M
2021-11-24 203.25 205.65 202.65 203.20 0.3M
2021-11-23 202.40 204.20 201.25 204.20 0.3M
2021-11-22 203.65 203.65 201.45 202.60 0.3M
2021-11-19 205.55 205.85 200.85 202.95 0.4M
2021-11-18 205.60 206.35 204.60 204.60 0.3M
2021-11-17 205.80 206.30 205.40 205.93 0.1M
2021-11-16 206.10 207.55 205.80 206.03 1.0M
2021-11-15 205.00 205.80 204.85 205.22 0.1M
2021-11-12 204.90 205.50 204.40 205.03 0.3M
2021-11-11 206.00 207.70 204.55 205.22 0.2M
2021-11-10 204.50 205.90 201.15 205.60 0.3M
2021-11-09 203.10 204.25 202.40 203.30 0.2M
2021-11-08 203.55 203.95 202.15 203.12 0.3M
2021-11-05 201.35 204.30 201.10 203.38 0.2M
2021-11-04 203.40 204.15 200.65 201.62 0.1M
2021-11-03 203.00 203.90 201.80 203.53 0.2M
2021-11-02 201.75 202.90 201.10 202.90 0.4M
2021-11-01 201.50 203.65 201.15 202.82 0.1M
2021-10-29 200.90 201.10 199.54 200.77 0.1M
2021-10-28 201.00 201.05 199.52 199.74 0.0M
2021-10-27 200.65 201.15 200.00 200.88 0.3M
2021-10-26 199.40 202.60 198.98 202.15 0.2M
2021-10-25 198.96 199.84 198.16 198.94 0.1M
2021-10-22 198.64 200.00 198.46 199.53 0.1M
2021-10-21 198.34 199.62 197.20 199.18 0.1M
2021-10-20 199.02 200.50 198.62 199.58 0.1M
2021-10-19 198.42 199.30 197.26 198.56 0.1M
2021-10-18 198.62 200.00 197.60 198.71 0.2M
2021-10-15 198.10 199.82 197.72 199.20 0.5M
2021-10-14 195.30 197.32 194.10 197.32 0.1M
2021-10-13 197.68 195,334.00 194.36 194.94 0.3M
2021-10-12 198.24 198.36 196.74 196.92 0.2M
2021-10-11 198.20 199.76 198.20 198.81 0.3M
2021-10-08 199.00 199.34 197.90 199.34 0.6M
2021-10-07 197.10 199.54 197.10 199.19 0.2M
2021-10-06 196.96 197.86 193.02 194.80 0.3M
2021-10-05 195.24 197.70 194.58 197.34 0.1M
2021-10-04 194.72 196.20 194.38 195.24 0.0M
2021-10-01 193.20 196.38 191.60 194.99 0.2M
2021-09-30 196.56 196.56 193.00 195.40 0.3M
2021-09-29 195.06 196.50 194.22 196.31 1.3M
2021-09-28 196.50 197.70 193.62 193.89 0.2M
2021-09-27 195.38 196.34 194.64 195.82 0.2M
2021-09-24 190.82 193.12 190.58 192.65 0.1M
2021-09-23 192.90 192.96 191.02 191.67 0.1M
2021-09-22 189.26 192.12 188.66 190.84 0.2M
2021-09-21 186.54 192.86 185.00 186.99 0.3M
2021-09-20 188.02 188.16 182.66 183.81 0.8M
2021-09-17 193.48 193.96 190.26 190.57 0.9M
2021-09-16 192.78 193.44 191.86 192.44 0.3M
2021-09-15 193.32 194.20 192.20 192.22 0.4M
2021-09-14 195.02 195.02 192.34 192.80 0.1M
2021-09-13 192.76 195.78 192.76 195.32 0.2M
2021-09-10 194.96 195.64 192.72 193.32 0.1M
2021-09-09 194.44 196.58 193.36 193.82 0.4M
2021-09-08 196.82 197.68 194.68 196.04 0.1M
2021-09-07 197.80 198.28 197.20 197.44 0.1M
2021-09-06 197.62 199.42 197.22 198.65 0.2M
2021-09-03 198.08 198.26 195.64 196.91 0.2M
2021-09-02 199.00 199.00 197.30 197.95 0.3M
2021-09-01 199.68 202.35 199.13 199.13 0.1M
2021-08-31 198.70 198.88 196.50 197.54 0.2M
2021-08-27 199.02 199.02 197.42 198.93 0.1M
2021-08-26 200.60 200.60 198.34 198.34 0.5M
2021-08-25 201.05 201.45 200.30 201.09 0.0M
2021-08-24 200.20 201.00 199.26 200.57 0.1M
2021-08-23 200.50 200.60 199.20 199.58 0.0M
2021-08-20 197.98 199.30 197.22 198.59 0.1M
2021-08-19 198.16 199.62 196.34 197.03 0.1M
2021-08-18 198.92 199.74 197.52 199.29 0.1M
2021-08-17 200.55 200.55 198.38 198.41 0.4M
2021-08-16 200.65 201.55 200.00 200.35 0.1M
2021-08-13 201.80 203.00 201.50 201.87 0.1M
2021-08-12 201.75 202.15 200.60 201.69 0.1M
2021-08-11 201.15 201.95 200.20 201.44 0.2M
2021-08-10 200.50 201.40 199.42 201.27 0.1M
2021-08-09 198.60 200.30 197.64 199.84 0.2M
2021-08-06 199.00 199.26 196.54 198.53 0.1M
2021-08-05 190.26 193.58 190.26 193.54 0.1M
2021-08-04 192.58 193.28 189.06 190.56 0.2M
2021-08-03 192.84 194.72 191.88 192.46 0.6M
2021-08-02 202.00 205.15 190.48 193.82 0.3M
2021-07-30 210.40 211.55 209.95 210.47 0.2M
2021-07-29 211.30 212.35 211.05 212.12 0.1M
2021-07-28 210.45 211.70 209.70 210.07 0.1M
2021-07-27 210.00 210.60 208.20 209.95 0.1M
2021-07-26 209.10 211.15 207.90 210.75 0.2M
2021-07-23 210.00 211.15 209.20 210.18 0.1M
2021-07-22 210.00 211.40 208.55 208.60 0.4M
2021-07-21 204.75 208.25 203.80 208.20 0.1M
2021-07-20 202.50 205.10 200.80 204.25 0.2M
2021-07-19 206.85 206.90 200.05 200.22 0.2M
2021-07-16 211.15 212.05 208.35 208.53 0.1M
2021-07-15 210.60 211.50 209.90 210.28 0.2M
2021-07-14 211.25 212.85 211.15 211.72 0.0M
2021-07-13 212.50 213.80 211.70 213.25 0.1M
2021-07-12 212.25 212.95 210.10 212.07 0.1M
2021-07-09 208.40 211.80 208.00 211.53 0.1M
2021-07-08 211.15 211.15 206.80 208.00 0.4M
2021-07-07 212.45 212.95 210.85 211.53 0.1M
2021-07-06 213.90 213.90 210.15 210.35 0.1M
2021-07-05 212.35 214.35 211.30 213.60 0.1M
2021-07-02 212.50 213.55 211.95 212.65 0.1M
2021-07-01 212.55 213.55 210.35 211.20 0.1M
2021-06-30 212.35 213.10 208.80 210.07 0.3M
2021-06-29 213.45 214.65 212.95 213.03 0.1M
2021-06-28 214.80 215.05 213.65 214.20 0.1M
2021-06-25 214.45 215.00 213.85 214.78 0.1M
2021-06-24 214.85 215.30 213.70 214.47 0.1M
2021-06-23 216.05 216.05 213.60 214.65 0.1M
2021-06-22 217.50 217.65 215.85 216.22 0.3M
2021-06-21 216.60 218.00 214.20 217.28 0.3M
2021-06-18 222.10 222.10 216.10 217.53 1.0M
2021-06-17 220.15 223.45 219.95 221.93 0.6M
2021-06-16 219.05 220.20 218.90 219.25 1.0M
2021-06-15 217.95 219.05 217.50 218.45 0.3M
2021-06-14 218.00 218.30 216.85 217.03 0.7M
2021-06-11 218.05 218.20 215.65 217.97 0.3M
2021-06-10 218.20 220.05 217.35 218.18 0.6M
2021-06-09 218.90 218.90 215.65 217.75 0.2M
2021-06-08 218.25 219.35 217.70 218.32 0.9M
2021-06-07 218.60 219.40 217.60 218.43 0.0M
2021-06-04 218.45 219.30 217.80 218.70 0.1M
2021-06-03 217.00 219.20 216.55 218.93 0.6M
2021-06-02 217.55 217.55 216.30 216.72 0.1M
2021-06-01 216.35 217.90 215.60 217.55 0.2M
2021-05-28 216.55 218.30 215.60 218.28 0.0M
2021-05-27 213.65 216.65 212.75 216.20 0.0M
2021-05-26 215.40 215.40 212.65 213.38 0.5M
2021-05-25 217.35 217.35 215.20 216.07 0.2M
2021-05-21 214.60 217.30 214.35 216.93 0.2M
2021-05-20 215.30 215.30 213.00 214.47 0.0M
2021-05-19 217.40 217.40 211.00 213.18 0.4M
2021-05-18 218.10 219.45 216.40 216.53 0.2M
2021-05-17 217.80 218.25 216.45 217.88 0.3M
2021-05-14 216.65 217.82 216.15 217.82 0.3M
2021-05-13 211.00 215.30 208.10 214.53 1.3M
2021-05-12 212.50 214.20 210.65 213.55 1.3M
2021-05-11 213.75 213.85 209.75 210.07 0.2M
2021-05-10 215.30 215.85 214.00 214.75 0.8M
2021-05-07 214.40 215.90 213.35 214.65 0.5M
2021-05-06 212.05 215.60 211.95 212.28 0.1M
2021-05-05 218.20 221.45 216.50 221.25 0.1M
2021-05-04 220.00 221.10 216.38 216.38 0.0M
2021-04-30 217.40 218.15 216.45 217.85 1.0M
2021-04-29 219.15 219.40 215.40 215.90 0.1M
2021-04-28 217.65 219.15 217.65 218.88 0.4M
2021-04-27 217.40 217.40 215.50 216.32 0.8M
2021-04-26 216.30 218.38 216.00 218.38 0.1M
2021-04-23 215.15 216.35 214.85 216.18 0.1M
2021-04-22 216.30 217.15 215.10 215.32 0.3M
2021-04-21 217.15 218.40 215.00 216.18 0.1M
2021-04-20 218.35 219.50 215.40 216.32 0.2M
2021-04-19 219.35 220.75 218.70 219.62 0.2M
2021-04-16 216.05 219.35 216.05 218.43 0.1M
2021-04-15 217.40 217.40 215.10 215.43 0.2M
2021-04-14 218.40 218.80 216.20 217.12 0.2M
2021-04-13 219.35 220.40 218.00 219.07 0.2M
2021-04-12 219.55 220.00 218.60 219.75 0.2M
2021-04-09 219.00 219.95 218.15 219.47 0.2M
2021-04-08 220.85 220.95 217.75 218.70 0.8M
2021-04-07 218.35 220.50 218.25 220.38 0.8M
2021-04-06 219.30 220.95 217.90 218.53 0.1M
2021-04-01 216.95 218.05 215.55 216.72 0.3M
2021-03-31 218.90 219.60 216.30 216.38 0.1M
2021-03-30 216.45 219.30 216.15 219.18 0.1M
2021-03-29 212.51 215.25 212.45 214.82 0.1M
2021-03-26 213.30 215.00 212.90 213.62 0.1M
2021-03-25 211.55 212.65 209.45 212.35 0.2M
2021-03-24 210.20 212.55 209.70 212.20 0.1M
2021-03-23 210.65 212.55 209.90 211.62 0.2M
2021-03-22 213.00 214.75 211.20 212.35 0.5M
2021-03-19 215.50 216.90 213.50 214.45 0.4M
2021-03-18 211.50 217.85 210.20 216.45 0.4M
2021-03-17 211.55 211.60 209.85 210.50 0.2M
2021-03-16 213.95 214.65 211.30 212.03 0.3M
2021-03-15 213.35 214.90 213.00 213.75 0.1M
2021-03-12 213.90 214.30 212.15 213.97 0.2M
2021-03-11 214.40 214.55 211.95 213.70 0.6M
2021-03-10 212.30 214.40 212.25 214.03 0.5M
2021-03-09 215.35 216.66 212.65 214.05 0.7M
2021-03-08 208.55 215.60 208.50 215.07 0.3M
2021-03-05 209.15 210.00 206.00 207.88 0.8M
2021-03-04 206.20 210.15 206.20 209.53 0.5M
2021-03-03 208.00 209.15 206.70 207.95 0.3M
2021-03-02 202.70 207.30 202.00 207.05 0.2M
2021-03-01 201.80 203.15 201.20 202.20 0.4M
2021-02-26 198.74 202.00 198.56 199.53 0.1M
2021-02-25 201.75 203.65 200.00 202.32 0.2M
2021-02-24 198.90 201.05 197.56 200.87 0.2M
2021-02-23 196.52 198.28 195.62 198.19 0.2M
2021-02-22 195.00 195.88 193.00 195.13 0.1M
2021-02-19 196.70 198.30 195.12 195.22 0.1M
2021-02-18 197.10 197.14 194.18 194.84 0.1M
2021-02-17 198.04 198.20 196.64 197.54 0.1M
2021-02-16 199.12 199.12 197.14 198.69 0.1M
2021-02-15 196.90 199.44 196.03 198.94 0.1M
2021-02-12 195.50 196.46 194.80 196.16 0.1M
2021-02-11 196.02 196.82 194.38 196.30 0.0M
2021-02-10 195.78 197.00 194.82 196.63 0.2M
2021-02-09 195.50 195.60 193.54 195.31 0.3M
2021-02-08 196.76 197.64 195.74 196.63 0.3M
2021-02-05 196.40 197.58 194.54 196.02 0.1M
2021-02-04 193.96 196.60 192.80 195.91 0.1M
2021-02-03 195.02 195.02 192.38 193.34 0.1M
2021-02-02 190.04 192.66 189.82 192.20 0.1M
2021-02-01 188.80 189.68 186.52 188.26 0.5M
2021-01-29 188.02 188.82 186.24 187.26 0.1M
2021-01-28 188.00 191.80 185.60 191.62 0.3M
2021-01-27 192.92 193.40 188.80 190.06 0.1M
2021-01-26 191.12 194.28 190.48 192.96 0.6M
2021-01-25 196.52 196.60 189.90 190.75 0.2M
2021-01-22 196.70 198.24 193.50 195.43 0.1M
2021-01-21 201.10 201.15 198.02 198.80 0.1M
2021-01-20 200.50 202.05 199.40 200.25 0.1M
2021-01-19 202.70 203.60 200.10 201.34 0.0M
2021-01-18 199.96 201.25 199.48 200.82 0.0M
2021-01-15 201.95 203.70 199.76 201.57 0.1M
2021-01-14 201.30 203.25 201.05 202.82 0.1M
2021-01-13 203.15 203.15 200.10 201.14 0.2M
2021-01-12 204.50 204.80 201.90 202.72 0.1M
2021-01-11 204.00 205.60 202.00 202.97 0.2M
2021-01-08 206.35 206.85 204.75 205.53 0.2M
2021-01-07 207.40 208.25 204.90 206.35 0.3M
2021-01-06 198.98 207.35 197.58 207.30 1.3M
2021-01-05 198.38 199.38 195.14 196.01 0.2M
2021-01-04 200.70 202.60 196.42 197.78 0.1M