Allianz

ALVG
🏛️ germany →
358.80
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
2021-12-30 208.35 208.45 207.10 207.80 0.0M
2021-12-29 208.95 209.85 207.25 208.35 0.1M
2021-12-28 207.95 209.55 207.15 209.15 0.1M
2021-12-27 206.95 208.10 205.50 207.90 0.1M
2021-12-23 204.80 207.45 204.55 206.20 0.1M
2021-12-22 203.85 204.80 202.70 204.40 0.0M
2021-12-21 203.30 204.50 201.15 204.10 0.1M
2021-12-20 202.50 202.50 196.40 201.10 0.2M
2021-12-17 204.35 205.95 203.15 203.80 0.1M
2021-12-16 204.55 206.50 203.70 204.70 0.1M
2021-12-15 201.25 203.95 201.00 203.65 0.0M
2021-12-14 202.50 203.00 200.90 201.85 0.1M
2021-12-13 204.50 204.55 201.25 201.90 0.1M
2021-12-10 203.00 203.85 202.05 203.20 0.0M
2021-12-09 205.50 205.55 202.95 203.85 0.0M
2021-12-08 205.45 206.30 202.85 205.45 0.1M
2021-12-07 204.35 206.90 204.05 205.85 0.1M
2021-12-06 201.80 204.25 199.18 203.85 0.1M
2021-12-03 200.80 201.70 197.02 198.96 0.1M
2021-12-02 197.50 199.30 196.30 198.66 0.1M
2021-12-01 194.66 199.86 193.90 196.50 0.1M
2021-11-30 191.50 193.98 189.22 192.98 0.2M
2021-11-29 195.50 196.08 191.76 194.00 0.2M
2021-11-26 200.05 200.05 191.08 193.50 0.4M
2021-11-25 204.65 204.65 202.05 202.65 0.0M
2021-11-24 203.85 205.65 202.60 203.45 0.1M
2021-11-23 202.20 204.20 201.05 202.90 0.0M
2021-11-22 203.70 203.85 201.40 202.55 0.1M
2021-11-19 205.25 205.85 200.85 202.75 0.1M
2021-11-18 205.40 206.30 204.40 205.55 0.1M
2021-11-17 206.15 206.75 205.25 205.55 0.0M
2021-11-16 205.75 207.50 205.65 206.65 0.1M
2021-11-15 205.60 205.95 204.85 205.90 0.1M
2021-11-12 205.20 205.50 204.40 205.05 0.0M
2021-11-11 205.20 207.70 204.55 205.60 0.1M
2021-11-10 204.95 206.00 201.15 206.00 0.1M
2021-11-09 203.35 204.25 202.40 203.60 0.1M
2021-11-08 203.65 204.00 202.00 203.10 0.1M
2021-11-05 201.45 204.35 200.90 203.05 0.1M
2021-11-04 203.95 204.25 200.55 201.55 0.1M
2021-11-03 202.85 203.95 201.65 203.60 0.1M
2021-11-02 202.80 203.00 201.15 202.85 0.1M
2021-11-01 202.10 203.70 201.50 203.50 0.1M
2021-10-29 199.98 201.90 199.60 201.80 0.0M
2021-10-28 201.40 201.40 199.40 200.55 0.0M
2021-10-27 201.30 201.55 200.00 201.00 0.0M
2021-10-26 199.16 202.65 198.56 201.30 0.1M
2021-10-25 199.68 199.92 198.12 198.80 0.1M
2021-10-22 198.60 200.00 198.30 199.54 0.0M
2021-10-21 198.38 199.80 197.10 199.38 0.1M
2021-10-20 199.18 200.55 198.60 199.42 0.0M
2021-10-19 198.60 199.58 197.02 199.36 0.0M
2021-10-18 199.98 200.00 197.60 198.90 0.1M
2021-10-15 197.30 199.84 197.12 199.06 0.1M
2021-10-14 196.28 197.48 194.08 197.48 0.0M
2021-10-13 197.98 198.18 194.30 195.60 0.1M
2021-10-12 197.48 198.34 196.72 198.30 0.0M
2021-10-11 199.56 199.80 198.02 198.46 0.0M
2021-10-08 198.84 199.40 197.86 198.72 0.0M
2021-10-07 196.82 199.56 196.60 198.52 0.1M
2021-10-06 195.88 197.80 192.98 196.14 0.1M
2021-10-05 195.48 197.68 194.26 197.04 0.0M
2021-10-04 195.98 196.36 194.00 195.56 0.0M
2021-10-01 193.20 196.50 191.46 196.50 0.1M
2021-09-30 196.48 196.98 193.96 196.00 0.0M
2021-09-29 194.50 196.52 194.00 194.48 0.1M
2021-09-28 196.60 197.74 193.16 194.10 0.1M
2021-09-27 194.98 196.48 194.60 196.44 0.1M
2021-09-24 191.98 194.48 190.26 193.04 0.1M
2021-09-23 192.24 193.48 191.00 192.58 0.0M
2021-09-22 188.02 192.24 188.02 191.88 0.1M
2021-09-21 185.42 188.68 184.64 187.38 0.1M
2021-09-20 190.20 190.20 182.60 184.80 0.3M
2021-09-17 193.48 194.16 190.30 190.84 0.1M
2021-09-16 192.48 193.64 191.86 193.50 0.1M
2021-09-15 192.94 194.22 191.42 193.04 0.1M
2021-09-14 195.38 195.38 192.36 192.76 0.0M
2021-09-13 193.18 195.78 192.60 194.82 0.1M
2021-09-10 194.98 195.62 192.52 192.80 0.1M
2021-09-09 195.38 196.32 193.38 193.50 0.1M
2021-09-08 197.32 197.70 194.56 197.10 0.1M
2021-09-07 198.30 198.30 197.20 197.48 0.1M
2021-09-06 197.76 199.48 197.12 199.20 0.1M
2021-09-03 198.34 198.34 195.64 196.62 0.0M
2021-09-02 199.16 199.72 197.28 197.50 0.0M
2021-09-01 199.18 202.45 199.02 199.46 0.1M
2021-08-31 198.74 199.02 196.50 198.96 0.1M
2021-08-30 199.78 199.78 197.80 198.44 0.1M
2021-08-27 198.94 199.28 197.46 199.12 0.0M
2021-08-26 200.60 200.70 198.10 198.10 0.0M
2021-08-25 201.10 201.50 200.25 201.30 0.0M
2021-08-24 199.88 200.95 199.24 200.95 0.0M
2021-08-23 200.95 200.95 199.18 199.52 0.0M
2021-08-20 197.82 200.00 197.22 199.46 0.0M
2021-08-19 197.88 199.50 196.32 198.48 0.1M
2021-08-18 199.96 200.45 197.58 199.00 0.1M
2021-08-17 201.05 201.05 198.10 199.16 0.1M
2021-08-16 201.35 202.05 200.00 201.60 0.1M
2021-08-13 201.65 203.05 201.05 201.40 0.1M
2021-08-12 201.55 202.15 200.55 202.10 0.1M
2021-08-11 201.45 202.15 200.30 201.85 0.1M
2021-08-10 199.98 201.45 199.28 201.05 0.1M
2021-08-09 199.40 200.40 197.50 199.34 0.1M
2021-08-06 196.80 199.38 196.52 197.96 0.3M
2021-08-05 190.44 197.24 190.00 197.00 0.2M
2021-08-04 192.98 193.46 189.08 190.44 0.3M
2021-08-03 193.76 194.76 191.86 193.48 0.3M
2021-08-02 203.95 205.45 190.00 193.40 1.1M
2021-07-30 210.05 211.60 209.90 209.90 0.0M
2021-07-29 210.50 212.35 210.30 211.10 0.0M
2021-07-28 210.05 211.70 209.55 210.60 0.0M
2021-07-27 210.75 210.75 208.10 210.00 0.0M
2021-07-26 209.90 211.15 207.85 210.80 0.0M
2021-07-23 208.80 211.15 208.65 209.40 0.0M
2021-07-22 209.45 211.50 208.00 208.75 0.1M
2021-07-21 203.95 208.45 203.55 207.85 0.1M
2021-07-20 201.60 205.50 200.85 204.90 0.1M
2021-07-19 207.95 207.95 200.10 201.75 0.3M
2021-07-16 209.15 212.10 208.10 208.10 0.1M
2021-07-15 211.05 211.35 209.05 209.70 0.1M
2021-07-14 212.05 213.10 211.05 211.15 0.0M
2021-07-13 212.75 213.75 211.85 212.80 0.0M
2021-07-12 211.95 213.15 210.00 212.30 0.0M
2021-07-09 207.90 212.35 207.90 211.35 0.1M
2021-07-08 211.85 212.25 206.75 207.60 0.4M
2021-07-07 211.45 213.10 210.75 212.10 0.1M
2021-07-06 214.05 214.30 210.15 212.00 0.1M
2021-07-05 213.00 214.35 211.20 213.60 0.0M
2021-07-02 212.55 213.75 212.00 213.45 0.0M
2021-07-01 211.45 213.55 210.25 212.35 0.1M
2021-06-30 213.15 213.25 208.80 211.65 0.1M
2021-06-29 214.15 214.80 212.50 212.55 0.0M
2021-06-28 215.35 215.50 213.70 214.95 0.0M
2021-06-25 214.90 215.25 213.90 215.10 0.0M
2021-06-24 213.95 215.30 213.75 214.90 0.0M
2021-06-23 216.75 216.80 213.50 214.00 0.1M
2021-06-22 217.60 217.90 215.65 216.70 0.0M
2021-06-21 216.90 218.20 214.20 218.00 0.1M
2021-06-18 222.05 222.55 216.05 217.55 0.1M
2021-06-17 219.45 223.40 219.15 222.00 0.1M
2021-06-16 218.40 220.30 218.30 219.50 0.1M
2021-06-15 217.95 219.00 217.50 218.65 0.0M
2021-06-14 218.00 218.50 216.25 217.95 0.1M
2021-06-11 218.20 218.60 215.75 217.40 0.1M
2021-06-10 217.55 220.00 217.30 218.25 0.1M
2021-06-09 218.55 218.65 215.70 217.80 0.0M
2021-06-08 218.45 219.35 217.70 217.95 0.0M
2021-06-07 218.20 219.40 217.15 218.50 0.1M
2021-06-04 218.30 219.25 217.85 218.85 0.0M
2021-06-03 216.80 219.15 216.25 218.20 0.1M
2021-06-02 216.95 217.60 216.30 216.35 0.0M
2021-06-01 215.75 217.95 215.35 216.65 0.1M
2021-05-31 217.00 217.45 215.05 215.80 0.0M
2021-05-28 216.25 218.40 215.60 217.15 0.1M
2021-05-27 213.90 216.60 212.60 216.05 0.0M
2021-05-26 216.00 216.50 212.50 213.40 0.1M
2021-05-25 217.55 217.95 215.05 215.55 0.0M
2021-05-24 216.85 217.45 216.30 217.35 0.0M
2021-05-21 214.90 217.30 214.15 216.25 0.0M
2021-05-20 214.85 215.30 213.10 214.60 0.0M
2021-05-19 215.45 216.00 210.95 214.65 0.1M
2021-05-18 218.00 219.50 215.90 217.00 0.1M
2021-05-17 217.10 218.15 216.05 217.40 0.1M
2021-05-14 215.75 217.90 215.25 217.25 0.1M
2021-05-13 211.45 215.30 208.05 214.00 0.1M
2021-05-12 211.00 214.25 210.50 211.30 0.1M
2021-05-11 213.35 213.90 209.75 211.30 0.1M
2021-05-10 215.10 215.90 214.05 214.70 0.1M
2021-05-07 213.95 215.90 213.05 214.90 0.1M
2021-05-06 212.85 215.90 212.05 213.40 0.2M
2021-05-05 218.90 221.55 217.50 221.10 0.1M
2021-05-04 220.00 221.20 216.25 219.70 0.2M
2021-05-03 218.00 220.75 217.25 220.75 0.2M
2021-04-30 216.40 218.10 216.40 217.50 0.1M
2021-04-29 218.90 219.50 215.45 218.00 0.1M
2021-04-28 217.15 219.45 216.80 219.45 0.1M
2021-04-27 217.75 218.00 215.50 217.35 0.1M
2021-04-26 217.30 218.35 215.85 217.85 0.1M
2021-04-23 215.60 217.95 214.75 217.90 0.1M
2021-04-22 217.95 218.40 215.10 215.90 0.1M
2021-04-21 216.45 218.50 215.05 217.70 0.1M
2021-04-20 219.95 219.95 215.40 217.30 0.1M
2021-04-19 219.90 220.75 218.55 219.45 0.1M
2021-04-16 216.35 219.55 215.65 219.55 0.1M
2021-04-15 217.90 218.15 215.10 217.55 0.1M
2021-04-14 219.45 219.45 216.15 217.60 0.1M
2021-04-13 219.35 220.40 218.00 219.25 0.1M
2021-04-12 219.50 220.35 218.40 219.25 0.1M
2021-04-09 219.00 220.00 218.00 219.50 0.0M
2021-04-08 220.80 221.05 217.45 218.85 0.1M
2021-04-07 219.10 220.50 218.20 219.90 0.1M
2021-04-06 218.50 221.00 217.75 219.50 0.1M
2021-04-01 218.00 218.40 215.30 217.85 0.1M
2021-03-31 218.80 219.55 216.35 218.45 0.1M
2021-03-30 215.60 219.40 214.50 219.00 0.1M
2021-03-29 213.40 215.60 212.15 214.60 0.1M
2021-03-26 213.45 214.95 212.20 214.40 0.1M
2021-03-25 212.20 213.40 209.50 212.65 0.1M
2021-03-24 211.05 212.95 209.80 211.90 0.1M
2021-03-23 211.65 212.60 209.40 211.60 0.1M
2021-03-22 215.00 215.10 211.35 212.95 0.1M
2021-03-19 214.85 216.95 213.30 215.95 0.1M
2021-03-18 211.55 217.80 210.90 214.40 0.1M
2021-03-17 211.50 212.35 209.90 211.65 0.1M
2021-03-16 213.80 214.80 211.25 212.00 0.1M
2021-03-15 213.90 214.95 212.80 212.80 0.1M
2021-03-12 213.45 214.45 212.10 214.05 0.0M
2021-03-11 214.20 214.75 211.95 213.60 0.1M
2021-03-10 212.80 214.60 212.20 213.70 0.1M
2021-03-09 215.00 216.10 212.60 213.55 0.1M
2021-03-08 208.10 215.60 207.85 214.20 0.2M
2021-03-05 208.65 209.45 206.00 208.40 0.1M
2021-03-04 206.80 210.45 206.20 208.85 0.1M
2021-03-03 207.65 209.10 206.65 207.25 0.1M
2021-03-02 202.35 207.60 202.05 206.60 0.2M
2021-03-01 201.35 203.50 201.00 202.90 0.1M
2021-02-26 199.76 201.00 198.50 200.45 0.1M
2021-02-25 201.25 203.60 200.00 201.60 0.1M
2021-02-24 197.26 201.10 197.26 200.90 0.2M
2021-02-23 195.92 198.48 195.64 198.48 0.1M
2021-02-22 195.98 196.38 192.92 195.78 0.1M
2021-02-19 198.30 198.98 195.18 195.62 0.1M
2021-02-18 197.82 197.82 194.18 196.28 0.1M
2021-02-17 198.48 198.68 196.66 198.20 0.1M
2021-02-16 199.48 199.48 197.22 198.30 0.1M
2021-02-15 197.50 199.50 196.52 199.26 0.1M
2021-02-12 196.18 196.48 194.90 196.38 0.0M
2021-02-11 196.28 197.12 194.40 195.98 0.0M
2021-02-10 195.00 197.10 194.62 195.98 0.0M
2021-02-09 196.48 196.50 193.50 195.76 0.1M
2021-02-08 197.98 197.98 195.52 195.80 0.1M
2021-02-05 196.44 197.60 194.50 196.18 0.1M
2021-02-04 193.84 196.88 192.90 196.06 0.1M
2021-02-03 192.82 195.40 192.30 194.50 0.1M
2021-02-02 189.64 193.20 189.34 193.06 0.1M
2021-02-01 189.48 189.90 187.84 189.90 0.1M
2021-01-29 189.42 189.62 186.12 187.50 0.1M
2021-01-28 189.26 192.96 185.48 191.92 0.2M
2021-01-27 193.54 194.14 188.74 189.50 0.1M
2021-01-26 190.02 194.30 189.90 193.88 0.1M
2021-01-25 197.20 197.28 189.90 192.16 0.2M
2021-01-22 198.66 198.74 193.40 196.52 0.2M
2021-01-21 201.00 201.60 198.02 199.50 0.1M
2021-01-20 201.05 202.10 199.30 201.00 0.1M
2021-01-19 202.00 203.55 200.20 201.70 0.0M
2021-01-18 201.50 201.70 199.50 201.50 0.1M
2021-01-15 202.00 203.65 199.54 201.75 0.1M
2021-01-14 201.95 203.35 201.05 203.15 0.1M
2021-01-13 203.10 203.10 200.15 202.00 0.0M
2021-01-12 203.10 204.90 201.85 202.35 0.0M
2021-01-11 203.75 205.65 202.00 203.70 0.1M
2021-01-08 206.50 207.45 204.55 205.55 0.1M
2021-01-07 207.05 208.35 204.75 205.35 0.1M
2021-01-06 197.20 207.65 197.06 204.90 0.2M
2021-01-05 198.96 199.80 195.20 197.30 0.1M
2021-01-04 201.50 202.85 196.50 198.50 0.1M