Allianz

ALVG
🏛️ germany →
356.90
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
2022-12-30 203.50 203.50 201.05 201.15 0.0M
2022-12-29 201.75 203.85 200.80 203.80 0.1M
2022-12-28 203.15 203.55 200.80 202.00 0.0M
2022-12-27 202.45 203.70 202.10 203.00 0.0M
2022-12-23 203.25 203.45 201.55 202.00 0.0M
2022-12-22 203.50 205.30 199.60 202.95 0.1M
2022-12-21 200.50 203.95 199.88 202.55 0.0M
2022-12-20 197.94 201.50 197.52 200.00 0.0M
2022-12-19 198.98 200.10 198.34 198.76 0.1M
2022-12-16 199.20 199.74 197.32 198.68 0.1M
2022-12-15 203.15 203.40 198.40 199.18 0.1M
2022-12-14 205.45 205.45 203.15 203.30 0.0M
2022-12-13 203.65 206.35 202.90 205.45 0.1M
2022-12-12 203.90 204.40 202.70 203.85 0.0M
2022-12-09 203.90 204.95 202.65 204.35 0.1M
2022-12-08 203.85 204.70 202.55 203.00 0.0M
2022-12-07 202.30 204.90 202.25 203.75 0.1M
2022-12-06 202.75 205.20 202.20 202.55 0.0M
2022-12-05 202.95 204.10 201.90 202.75 0.0M
2022-12-02 203.50 204.10 200.70 203.00 0.1M
2022-12-01 205.90 205.90 202.10 203.95 0.1M
2022-11-30 205.75 206.85 203.10 205.55 0.1M
2022-11-29 203.80 206.60 203.80 206.20 0.1M
2022-11-28 204.70 205.35 202.90 203.60 0.0M
2022-11-25 205.35 206.05 203.90 204.85 0.1M
2022-11-24 204.70 206.50 204.40 205.35 0.1M
2022-11-23 204.50 205.75 203.90 204.00 0.1M
2022-11-22 203.65 205.70 202.70 204.75 0.1M
2022-11-21 203.65 203.95 202.60 203.85 0.1M
2022-11-18 202.25 204.85 201.80 203.95 0.1M
2022-11-17 202.60 203.60 198.96 202.35 0.1M
2022-11-16 199.52 203.10 199.52 201.35 0.1M
2022-11-15 202.25 203.70 197.02 198.38 0.1M
2022-11-14 201.00 204.00 199.94 201.25 0.1M
2022-11-11 200.05 201.80 198.44 200.70 0.2M
2022-11-10 189.52 199.86 188.00 198.40 0.3M
2022-11-09 187.80 189.40 187.38 187.90 0.1M
2022-11-08 188.00 188.76 187.02 188.50 0.1M
2022-11-07 188.60 191.12 187.02 188.46 0.1M
2022-11-04 185.98 188.90 185.18 188.68 0.1M
2022-11-03 183.40 185.96 183.12 185.06 0.0M
2022-11-02 184.88 186.12 183.02 183.98 0.1M
2022-11-01 183.98 185.14 183.34 184.42 0.1M
2022-10-31 182.50 183.92 181.52 183.06 0.1M
2022-10-28 179.30 182.50 178.50 182.26 0.1M
2022-10-27 177.60 180.70 177.06 179.50 0.1M
2022-10-26 177.00 178.50 176.48 177.60 0.1M
2022-10-25 177.38 177.90 174.80 177.48 0.1M
2022-10-24 174.74 177.98 173.90 177.32 0.1M
2022-10-21 171.38 174.88 169.96 174.76 0.1M
2022-10-20 172.46 173.00 171.20 171.96 0.0M
2022-10-19 171.36 172.96 170.92 172.92 0.0M
2022-10-18 172.00 172.38 170.02 171.38 0.1M
2022-10-17 168.68 171.36 167.60 170.32 0.0M
2022-10-14 169.20 170.86 166.80 166.80 0.1M
2022-10-13 164.32 168.00 162.90 167.98 0.0M
2022-10-12 164.88 165.32 162.88 165.02 0.0M
2022-10-11 164.74 165.48 162.62 163.40 0.0M
2022-10-10 163.60 166.10 162.74 165.76 0.0M
2022-10-07 164.72 166.28 163.70 163.98 0.0M
2022-10-06 167.98 168.36 164.10 164.70 0.0M
2022-10-05 167.00 167.88 164.94 167.78 0.0M
2022-10-04 163.90 167.98 162.82 167.86 0.1M
2022-10-03 160.76 162.58 158.36 161.84 0.0M
2022-09-30 159.64 163.12 159.42 160.00 0.1M
2022-09-29 161.12 161.24 157.66 159.50 0.1M
2022-09-28 163.22 163.34 156.28 162.50 0.2M
2022-09-27 167.28 168.08 162.24 164.10 0.1M
2022-09-26 167.98 168.68 165.10 165.92 0.1M
2022-09-23 172.36 173.48 167.20 169.70 0.1M
2022-09-22 169.60 174.30 168.62 173.38 0.1M
2022-09-21 171.18 172.54 169.12 171.20 0.1M
2022-09-20 175.52 176.28 170.02 171.54 0.1M
2022-09-19 174.38 175.54 171.44 175.54 0.1M
2022-09-16 172.24 175.16 171.68 174.60 0.0M
2022-09-15 172.28 174.08 172.00 173.50 0.0M
2022-09-14 172.86 173.98 171.50 173.04 0.1M
2022-09-13 174.60 178.28 173.00 173.00 0.1M
2022-09-12 170.02 177.24 169.76 176.94 0.1M
2022-09-09 168.28 169.72 167.66 169.50 0.1M
2022-09-08 167.76 169.42 165.10 167.52 0.1M
2022-09-07 167.30 167.82 164.54 167.50 0.2M
2022-09-06 168.72 170.32 167.60 169.28 0.1M
2022-09-05 168.00 169.10 166.98 168.86 0.1M
2022-09-02 167.66 172.56 167.12 169.04 0.1M
2022-09-01 167.98 168.56 165.36 168.56 0.1M
2022-08-31 171.20 171.46 168.24 168.92 0.1M
2022-08-30 170.40 171.90 169.16 169.92 0.1M
2022-08-29 169.98 170.98 167.66 170.50 0.2M
2022-08-26 174.20 174.28 170.12 170.50 0.1M
2022-08-25 173.58 175.50 172.14 174.50 0.1M
2022-08-24 172.98 173.82 172.02 173.36 0.1M
2022-08-23 173.26 174.70 172.02 173.48 0.1M
2022-08-22 175.68 177.76 172.06 173.84 0.1M
2022-08-19 178.18 178.24 174.56 176.00 0.1M
2022-08-18 177.82 179.58 177.28 178.56 0.0M
2022-08-17 180.52 181.00 177.00 178.76 0.1M
2022-08-16 179.14 181.70 178.86 180.40 0.1M
2022-08-15 182.22 182.48 177.58 179.50 0.1M
2022-08-12 179.42 182.24 179.24 182.20 0.1M
2022-08-11 179.60 180.02 178.36 179.58 0.1M
2022-08-10 178.58 180.10 177.12 179.00 0.1M
2022-08-09 177.94 179.46 177.24 178.78 0.0M
2022-08-08 178.50 178.96 175.26 178.14 0.1M
2022-08-05 180.60 180.98 174.00 177.88 0.2M
2022-08-04 180.88 181.30 179.26 179.72 0.1M
2022-08-03 176.76 180.50 176.02 180.00 0.1M
2022-08-02 178.08 178.30 175.64 176.10 0.1M
2022-08-01 178.00 179.86 177.02 179.14 0.1M
2022-07-29 174.48 178.36 173.50 178.36 0.1M
2022-07-28 175.10 175.34 172.40 174.00 0.1M
2022-07-27 174.30 175.38 172.94 175.20 0.0M
2022-07-26 174.96 174.96 172.80 173.32 0.0M
2022-07-25 174.20 176.30 173.32 175.36 0.1M
2022-07-22 174.28 175.26 173.20 173.98 0.1M
2022-07-21 176.30 176.72 172.06 175.26 0.1M
2022-07-20 177.38 177.50 173.56 174.82 0.1M
2022-07-19 173.18 176.70 172.42 176.28 0.1M
2022-07-18 174.78 176.08 172.60 173.50 0.1M
2022-07-15 170.92 173.42 169.16 173.04 0.1M
2022-07-14 176.32 176.52 168.26 170.60 0.2M
2022-07-13 177.78 177.98 174.58 177.20 0.1M
2022-07-12 177.44 179.28 174.94 178.60 0.1M
2022-07-11 179.00 180.80 177.60 178.10 0.1M
2022-07-08 178.48 180.58 177.62 180.58 0.1M
2022-07-07 177.48 179.80 176.60 179.70 0.1M
2022-07-06 176.98 177.68 173.78 176.74 0.1M
2022-07-05 184.48 184.50 175.04 177.68 0.2M
2022-07-04 183.18 184.30 182.50 183.04 0.0M
2022-07-01 180.78 183.60 179.76 183.60 0.1M
2022-06-30 182.60 183.00 179.80 182.20 0.1M
2022-06-29 182.26 184.92 181.20 183.92 0.1M
2022-06-28 181.28 184.66 181.28 182.20 0.1M
2022-06-27 182.30 182.44 180.24 180.50 0.1M
2022-06-24 180.52 182.36 179.18 182.00 0.1M
2022-06-23 183.72 184.20 178.38 180.76 0.1M
2022-06-22 183.20 184.50 180.78 183.86 0.1M
2022-06-21 187.48 188.04 184.42 185.40 0.1M
2022-06-20 183.80 186.98 183.14 186.42 0.1M
2022-06-17 184.64 185.78 182.00 183.80 0.1M
2022-06-16 187.40 187.84 182.48 182.60 0.1M
2022-06-15 182.32 188.76 182.32 188.10 0.1M
2022-06-14 183.52 185.18 180.82 182.10 0.1M
2022-06-13 181.18 183.94 179.68 182.70 0.2M
2022-06-10 188.60 189.50 182.08 183.02 0.2M
2022-06-09 190.98 191.94 188.68 189.30 0.1M
2022-06-08 197.18 197.18 191.10 191.50 0.2M
2022-06-07 197.22 198.98 195.40 196.88 0.0M
2022-06-06 196.20 199.10 196.04 198.90 0.0M
2022-06-03 195.78 196.70 194.40 195.86 0.1M
2022-06-02 194.50 196.20 193.84 195.58 0.1M
2022-06-01 196.00 197.26 193.84 194.64 0.1M
2022-05-31 199.22 199.46 194.60 195.82 0.1M
2022-05-30 201.85 202.30 198.74 199.84 0.1M
2022-05-27 198.88 201.05 197.98 200.40 0.0M
2022-05-26 197.48 199.64 197.36 199.00 0.0M
2022-05-25 198.98 200.80 197.44 198.08 0.1M
2022-05-24 197.88 199.10 197.04 198.98 0.0M
2022-05-23 198.48 199.88 197.12 199.00 0.1M
2022-05-20 196.86 198.96 195.00 196.04 0.1M
2022-05-19 199.28 199.48 194.38 195.66 0.1M
2022-05-18 202.25 203.00 199.22 199.68 0.0M
2022-05-17 200.10 202.95 198.52 202.95 0.1M
2022-05-16 200.35 200.65 197.48 199.36 0.0M
2022-05-13 200.40 200.95 198.10 199.76 0.1M
2022-05-12 200.95 203.20 196.80 198.58 0.1M
2022-05-11 195.00 205.65 193.62 202.50 0.1M
2022-05-10 192.96 196.06 192.40 194.92 0.1M
2022-05-09 194.50 196.16 191.18 191.34 0.2M
2022-05-06 199.50 200.50 195.52 196.06 0.1M
2022-05-05 206.95 209.00 199.12 200.50 0.3M
2022-05-04 217.45 217.45 213.75 215.20 0.1M
2022-05-03 215.55 217.45 215.25 217.00 0.1M
2022-05-02 216.50 216.50 213.90 215.70 0.1M
2022-04-29 217.15 217.15 213.60 213.80 0.1M
2022-04-28 214.05 218.60 212.50 215.80 0.1M
2022-04-27 212.05 214.00 210.15 212.75 0.1M
2022-04-26 216.35 216.75 211.80 212.35 0.1M
2022-04-25 217.20 217.65 212.45 216.00 0.2M
2022-04-22 220.95 221.75 218.85 218.85 0.1M
2022-04-21 221.25 224.60 220.50 221.50 0.1M
2022-04-20 219.50 221.25 218.50 220.65 0.1M
2022-04-19 219.65 219.65 217.10 219.50 0.1M
2022-04-14 218.45 219.55 217.00 219.25 0.1M
2022-04-13 219.75 219.75 216.20 217.80 0.1M
2022-04-12 216.85 219.40 214.70 218.00 0.1M
2022-04-11 216.90 220.55 215.50 218.60 0.1M
2022-04-08 215.15 217.65 215.05 216.30 0.1M
2022-04-07 214.35 216.45 213.00 215.00 0.1M
2022-04-06 215.20 217.65 213.00 214.95 0.1M
2022-04-05 217.05 217.55 214.65 215.20 0.1M
2022-04-04 219.75 219.80 215.75 217.55 0.1M
2022-04-01 217.55 219.60 217.00 218.75 0.1M
2022-03-31 216.85 218.30 216.10 217.50 0.1M
2022-03-30 218.35 218.40 215.10 215.35 0.1M
2022-03-29 217.50 220.35 216.00 218.55 0.1M
2022-03-28 214.45 218.60 213.20 216.60 0.1M
2022-03-25 212.20 214.45 210.70 214.30 0.0M
2022-03-24 212.70 214.60 211.70 212.90 0.0M
2022-03-23 216.95 216.95 212.05 212.30 0.1M
2022-03-22 212.35 216.95 212.05 216.00 0.1M
2022-03-21 212.00 214.25 211.05 212.50 0.1M
2022-03-18 213.20 214.00 210.15 213.00 0.1M
2022-03-17 217.00 217.45 211.65 213.90 0.1M
2022-03-16 212.60 217.25 212.60 216.10 0.2M
2022-03-15 208.45 210.20 205.30 209.90 0.1M
2022-03-14 206.30 212.60 206.30 209.80 0.2M
2022-03-11 198.78 211.35 198.22 203.80 0.2M
2022-03-10 202.00 202.00 195.84 198.78 0.2M
2022-03-09 193.00 203.45 192.40 201.00 0.3M
2022-03-08 180.02 194.98 179.58 190.74 0.2M
2022-03-07 185.10 187.92 178.62 180.74 0.4M
2022-03-04 194.20 194.44 187.12 189.80 0.4M
2022-03-03 198.40 200.00 195.78 196.50 0.1M
2022-03-02 195.42 199.64 193.00 198.58 0.2M
2022-03-01 203.05 204.20 195.02 196.28 0.2M
2022-02-28 200.70 204.75 199.10 201.75 0.2M
2022-02-25 204.60 209.85 199.92 208.10 0.2M
2022-02-24 199.00 204.10 195.34 204.10 0.5M
2022-02-23 207.45 209.65 205.00 205.50 0.2M
2022-02-22 201.00 207.65 201.00 206.00 0.3M
2022-02-21 215.20 217.60 201.05 203.40 0.3M
2022-02-18 223.05 224.15 213.20 216.20 0.4M
2022-02-17 224.35 224.95 220.25 222.80 0.1M
2022-02-16 226.55 227.45 224.10 225.65 0.1M
2022-02-15 222.45 226.95 220.90 226.50 0.1M
2022-02-14 221.50 224.20 218.65 222.80 0.3M
2022-02-11 227.15 230.15 225.50 225.50 0.1M
2022-02-10 232.45 232.50 227.95 227.95 0.1M
2022-02-09 230.70 232.45 229.40 231.90 0.1M
2022-02-08 227.50 230.50 227.00 230.45 0.1M
2022-02-07 223.05 227.10 223.00 226.05 0.1M
2022-02-04 226.55 227.05 220.20 223.30 0.1M
2022-02-03 226.50 227.95 224.55 224.55 0.1M
2022-02-02 227.30 228.60 226.10 227.35 0.1M
2022-02-01 228.00 228.75 225.90 227.80 0.1M
2022-01-31 229.05 230.00 226.25 228.15 0.1M
2022-01-28 227.50 228.40 224.85 228.40 0.1M
2022-01-27 220.80 229.95 220.55 227.35 0.2M
2022-01-26 221.65 225.85 221.30 224.50 0.1M
2022-01-25 218.55 221.55 216.20 221.10 0.1M
2022-01-24 220.20 222.35 213.55 218.05 0.2M
2022-01-21 222.00 223.10 218.95 219.50 0.1M
2022-01-20 224.05 224.85 221.05 223.15 0.1M
2022-01-19 225.05 225.85 223.05 223.95 0.1M
2022-01-18 225.45 226.85 224.85 226.05 0.1M
2022-01-17 227.15 227.85 225.70 226.80 0.1M
2022-01-14 226.35 227.35 224.15 227.05 0.1M
2022-01-13 225.95 227.20 224.95 225.70 0.1M
2022-01-12 226.70 227.70 224.30 225.65 0.1M
2022-01-11 224.45 226.30 223.35 226.30 0.1M
2022-01-10 222.95 224.60 222.55 223.75 0.1M
2022-01-07 219.90 222.75 219.60 222.50 0.2M
2022-01-06 213.45 220.40 213.30 219.75 0.2M
2022-01-05 215.15 217.00 213.50 214.45 0.1M
2022-01-04 210.85 216.00 210.05 214.95 0.2M
2022-01-03 208.45 210.95 207.55 210.05 0.1M