Allianz SE VNA O.N. (ALV.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 435.60 | 441.70 | 433.40 | 433.50 | -1.63% | 1,015,113 |
| 2026-08-06 | 440.50 | 443.90 | 438.70 | 440.70 | +0.94% | 681,829 |
| 2026-08-05 | 436.00 | 438.60 | 435.10 | 436.60 | +0.44% | 422,404 |
| 2026-08-04 | 433.60 | 435.90 | 431.90 | 434.70 | +0.42% | 489,104 |
| 2026-08-03 | 432.60 | 434.70 | 431.30 | 432.90 | +0.09% | 564,499 |
| 2026-07-31 | 432.60 | 435.20 | 430.30 | 432.50 | +0.23% | 570,223 |
| 2026-07-30 | 426.30 | 433.50 | 426.30 | 431.50 | +0.77% | 417,695 |
| 2026-07-29 | 432.20 | 433.60 | 426.50 | 428.20 | -0.97% | 528,101 |
| 2026-07-28 | 432.90 | 433.70 | 429.80 | 432.40 | +0.46% | 370,704 |
| 2026-07-27 | 430.00 | 432.30 | 428.90 | 430.40 | +0.77% | 535,613 |
| 2026-07-24 | 426.40 | 427.40 | 424.10 | 427.10 | +0.64% | 386,801 |
| 2026-07-23 | 426.30 | 427.70 | 422.30 | 424.40 | -0.40% | 571,817 |
| 2026-07-22 | 422.80 | 430.60 | 422.30 | 426.10 | +0.78% | 582,005 |
| 2026-07-21 | 422.30 | 423.80 | 420.00 | 422.80 | +0.00% | 412,669 |
| 2026-07-20 | 420.50 | 425.00 | 420.50 | 422.80 | -0.02% | 331,231 |
| 2026-07-17 | 419.20 | 423.50 | 418.60 | 422.90 | +0.79% | 532,473 |
| 2026-07-16 | 415.70 | 419.60 | 413.60 | 419.60 | +0.77% | 426,404 |
| 2026-07-15 | 418.20 | 418.80 | 412.50 | 416.40 | -1.09% | 515,720 |
| 2026-07-14 | 419.90 | 421.70 | 417.60 | 421.00 | +0.00% | 476,228 |
| 2026-07-13 | 422.60 | 425.00 | 420.80 | 421.00 | -0.14% | 350,858 |
| 2026-07-10 | 423.80 | 425.50 | 421.60 | 421.60 | -0.26% | 421,176 |
| 2026-07-09 | 419.80 | 423.10 | 419.50 | 422.70 | +1.00% | 501,355 |
| 2026-07-08 | 420.00 | 421.10 | 412.80 | 418.50 | -1.02% | 574,832 |
| 2026-07-07 | 422.00 | 424.00 | 420.20 | 422.80 | +0.62% | 450,479 |
| 2026-07-06 | 422.90 | 423.40 | 419.50 | 420.20 | +0.10% | 322,845 |
| 2026-07-03 | 419.20 | 421.50 | 417.40 | 419.80 | +0.33% | 388,539 |
| 2026-07-02 | 415.00 | 420.90 | 413.80 | 418.40 | +1.04% | 695,992 |
| 2026-07-01 | 413.70 | 414.30 | 409.70 | 414.10 | +0.00% | 435,994 |
| 2026-06-30 | 410.00 | 414.10 | 409.70 | 414.10 | +1.30% | 741,168 |
| 2026-06-29 | 407.90 | 410.70 | 407.80 | 408.80 | +0.22% | 476,437 |
| 2026-06-26 | 406.90 | 408.80 | 405.20 | 407.90 | +0.20% | 446,820 |
| 2026-06-25 | 403.20 | 407.70 | 402.50 | 407.10 | +0.64% | 537,514 |
| 2026-06-24 | 401.90 | 405.80 | 401.50 | 404.50 | -0.17% | 570,578 |
| 2026-06-23 | 403.50 | 405.80 | 401.10 | 405.20 | -0.34% | 490,220 |
| 2026-06-22 | 403.00 | 406.90 | 400.80 | 406.60 | +1.55% | 577,193 |
| 2026-06-19 | 400.00 | 402.70 | 398.10 | 400.40 | +0.10% | 1,656,360 |
| 2026-06-18 | 400.20 | 401.60 | 397.90 | 400.00 | -0.05% | 812,806 |
| 2026-06-17 | 398.80 | 400.20 | 396.10 | 400.20 | +0.30% | 687,449 |
| 2026-06-16 | 397.00 | 399.20 | 394.00 | 399.00 | +1.09% | 472,329 |
| 2026-06-15 | 391.00 | 396.50 | 388.80 | 394.70 | +2.15% | 735,798 |
| 2026-06-12 | 385.00 | 388.30 | 383.10 | 386.40 | +0.81% | 495,189 |
| 2026-06-11 | 380.70 | 385.40 | 380.30 | 383.30 | +0.47% | 431,628 |
| 2026-06-10 | 379.40 | 382.60 | 376.60 | 381.50 | +0.95% | 539,361 |
| 2026-06-09 | 373.00 | 381.30 | 373.00 | 377.90 | +1.02% | 524,181 |
| 2026-06-08 | 372.20 | 375.60 | 371.50 | 374.10 | +0.35% | 519,860 |
| 2026-06-05 | 371.70 | 373.40 | 370.80 | 372.80 | +0.40% | 381,277 |
| 2026-06-04 | 370.70 | 373.20 | 369.30 | 371.30 | +0.73% | 483,665 |
| 2026-06-03 | 373.60 | 374.90 | 368.30 | 368.60 | -2.15% | 695,984 |
| 2026-06-02 | 374.70 | 377.60 | 372.80 | 376.70 | +0.48% | 440,689 |
| 2026-06-01 | 379.90 | 382.00 | 371.20 | 374.90 | -1.76% | 698,370 |
| 2026-05-29 | 383.50 | 384.20 | 379.50 | 381.60 | +0.18% | 2,162,682 |
| 2026-05-28 | 387.00 | 387.60 | 379.40 | 380.90 | -2.18% | 727,187 |
| 2026-05-27 | 390.20 | 391.20 | 387.40 | 389.40 | +0.13% | 500,695 |
| 2026-05-26 | 391.10 | 393.10 | 388.50 | 388.90 | -0.54% | 440,362 |
| 2026-05-25 | 388.00 | 391.60 | 387.50 | 391.00 | +1.40% | 490,365 |
| 2026-05-22 | 385.60 | 387.70 | 383.70 | 385.60 | -0.08% | 549,806 |
| 2026-05-21 | 383.20 | 388.70 | 383.20 | 385.90 | +0.05% | 522,131 |
| 2026-05-20 | 380.10 | 388.00 | 377.90 | 385.70 | +0.81% | 601,529 |
| 2026-05-19 | 381.90 | 385.10 | 381.50 | 382.60 | +0.31% | 501,001 |
| 2026-05-18 | 373.40 | 383.40 | 372.80 | 381.40 | +1.84% | 632,888 |
| 2026-05-15 | 378.00 | 379.60 | 373.40 | 374.50 | -1.53% | 724,397 |
| 2026-05-14 | 374.50 | 381.50 | 373.30 | 380.30 | +2.15% | 491,783 |
| 2026-05-13 | 371.00 | 377.20 | 371.00 | 372.30 | +1.11% | 850,360 |
| 2026-05-12 | 367.50 | 371.00 | 366.40 | 368.20 | -0.94% | 746,479 |
| 2026-05-11 | 369.20 | 372.60 | 367.10 | 371.70 | +0.70% | 692,634 |
| 2026-05-08 | 369.70 | 371.90 | 367.40 | 369.10 | -5.04% | 941,841 |
| 2026-05-07 | 393.00 | 393.10 | 388.30 | 388.70 | -0.97% | 769,551 |
| 2026-05-06 | 386.70 | 396.20 | 385.70 | 392.50 | +2.51% | 900,755 |
| 2026-05-05 | 378.20 | 383.60 | 375.40 | 382.90 | +1.48% | 608,783 |
| 2026-05-04 | 386.00 | 386.60 | 376.30 | 377.30 | -3.01% | 1,074,615 |
| 2026-04-30 | 381.00 | 389.00 | 379.00 | 389.00 | +1.07% | 764,431 |
| 2026-04-29 | 389.50 | 390.60 | 384.40 | 384.90 | -1.79% | 701,958 |
| 2026-04-28 | 389.70 | 393.40 | 389.00 | 391.90 | +0.95% | 437,405 |
| 2026-04-27 | 388.00 | 390.50 | 385.50 | 388.20 | +0.05% | 465,268 |
| 2026-04-24 | 386.80 | 388.90 | 385.40 | 388.00 | -0.54% | 653,778 |
| 2026-04-23 | 389.00 | 390.10 | 384.30 | 390.10 | +0.08% | 394,590 |
| 2026-04-22 | 394.40 | 394.80 | 387.80 | 389.80 | -1.27% | 584,859 |
| 2026-04-21 | 392.30 | 397.00 | 391.10 | 394.80 | +1.41% | 622,327 |
| 2026-04-20 | 385.50 | 390.70 | 384.80 | 389.30 | -0.18% | 439,758 |
| 2026-04-17 | 386.30 | 391.20 | 385.60 | 390.00 | +1.06% | 949,239 |
| 2026-04-16 | 387.00 | 388.50 | 384.80 | 385.90 | -0.05% | 482,881 |
| 2026-04-15 | 385.60 | 386.70 | 382.60 | 386.10 | +0.55% | 522,703 |
| 2026-04-14 | 380.40 | 384.00 | 378.60 | 384.00 | +1.35% | 556,286 |
| 2026-04-13 | 375.00 | 378.90 | 374.40 | 378.90 | +0.42% | 360,281 |
| 2026-04-10 | 379.20 | 380.40 | 376.90 | 377.30 | -0.26% | 546,107 |
| 2026-04-09 | 378.40 | 379.80 | 375.70 | 378.30 | +0.05% | 541,763 |
| 2026-04-08 | 381.60 | 382.70 | 375.00 | 378.10 | +2.97% | 1,044,124 |
| 2026-04-07 | 369.00 | 373.40 | 366.50 | 367.20 | -0.19% | 640,360 |
| 2026-04-02 | 364.50 | 368.50 | 362.40 | 367.90 | +0.05% | 667,081 |
| 2026-04-01 | 364.60 | 369.30 | 364.40 | 367.70 | +2.34% | 709,507 |
| 2026-03-31 | 357.00 | 361.20 | 357.00 | 359.30 | +0.56% | 901,908 |
| 2026-03-30 | 350.90 | 357.30 | 349.30 | 357.30 | +1.82% | 711,109 |
| 2026-03-27 | 351.60 | 352.50 | 348.70 | 350.90 | +0.00% | 548,932 |
| 2026-03-26 | 350.80 | 353.40 | 349.20 | 350.90 | -0.82% | 601,545 |
| 2026-03-25 | 354.10 | 355.60 | 351.40 | 353.80 | +1.23% | 640,976 |
| 2026-03-24 | 350.30 | 352.40 | 345.60 | 349.50 | -0.06% | 582,092 |
| 2026-03-23 | 341.10 | 358.00 | 339.80 | 349.70 | +0.60% | 1,129,708 |
| 2026-03-20 | 356.40 | 357.40 | 347.10 | 347.60 | -1.59% | 2,233,829 |
| 2026-03-19 | 355.30 | 357.80 | 350.40 | 353.20 | -1.51% | 993,419 |
| 2026-03-18 | 363.00 | 365.50 | 357.90 | 358.60 | -0.97% | 855,335 |
| 2026-03-17 | 358.10 | 363.00 | 357.70 | 362.10 | +0.72% | 622,517 |
| 2026-03-16 | 354.10 | 361.70 | 353.10 | 359.50 | +1.52% | 699,877 |
| 2026-03-13 | 349.60 | 357.80 | 348.30 | 354.10 | +1.03% | 688,104 |
| 2026-03-12 | 349.60 | 351.60 | 346.40 | 350.50 | -0.40% | 607,326 |
| 2026-03-11 | 350.60 | 353.20 | 349.80 | 351.90 | -0.71% | 659,170 |
| 2026-03-10 | 351.30 | 355.70 | 350.40 | 354.40 | +2.96% | 845,283 |
| 2026-03-09 | 344.90 | 346.60 | 338.80 | 344.20 | -0.98% | 787,892 |
| 2026-03-06 | 353.30 | 354.40 | 341.30 | 347.60 | -1.59% | 1,108,569 |
| 2026-03-05 | 356.10 | 360.00 | 351.80 | 353.20 | -1.62% | 1,131,036 |
| 2026-03-04 | 358.50 | 364.00 | 356.20 | 359.00 | +1.01% | 833,067 |
| 2026-03-03 | 366.00 | 366.00 | 350.90 | 355.40 | -4.05% | 1,301,953 |
| 2026-03-02 | 373.00 | 374.50 | 368.50 | 370.40 | -3.09% | 916,357 |
| 2026-02-27 | 384.50 | 387.00 | 382.20 | 382.20 | -0.65% | 1,282,254 |
| 2026-02-26 | 377.60 | 384.90 | 372.30 | 384.70 | +0.84% | 633,931 |
| 2026-02-25 | 380.30 | 381.80 | 378.00 | 381.50 | +0.79% | 455,088 |
| 2026-02-24 | 378.70 | 378.90 | 374.70 | 378.50 | -0.08% | 386,163 |
| 2026-02-23 | 378.20 | 382.10 | 377.70 | 378.80 | -0.11% | 386,064 |
| 2026-02-20 | 375.30 | 379.30 | 373.90 | 379.20 | +1.55% | 653,145 |
| 2026-02-19 | 372.10 | 375.00 | 371.40 | 373.40 | +0.24% | 486,879 |
| 2026-02-18 | 372.60 | 375.70 | 371.40 | 372.50 | +0.03% | 414,530 |
| 2026-02-17 | 368.80 | 374.00 | 368.70 | 372.40 | +0.87% | 377,781 |
| 2026-02-16 | 369.50 | 372.80 | 368.50 | 369.20 | +0.63% | 291,934 |
| 2026-02-13 | 368.30 | 371.20 | 365.90 | 366.90 | -0.03% | 572,008 |
| 2026-02-12 | 369.00 | 371.60 | 365.70 | 367.00 | +0.05% | 605,727 |
| 2026-02-11 | 376.00 | 377.40 | 366.80 | 366.80 | -2.81% | 876,188 |
| 2026-02-10 | 382.00 | 382.00 | 375.80 | 377.40 | -2.58% | 793,068 |
| 2026-02-09 | 386.50 | 388.70 | 383.50 | 387.40 | +0.05% | 357,650 |
| 2026-02-06 | 386.20 | 387.90 | 383.00 | 387.20 | +0.83% | 343,596 |
| 2026-02-05 | 388.90 | 388.90 | 382.10 | 384.00 | -0.88% | 472,137 |
| 2026-02-04 | 385.00 | 388.10 | 382.70 | 387.40 | +1.31% | 639,312 |
| 2026-02-03 | 380.00 | 382.70 | 378.70 | 382.40 | +0.84% | 456,406 |
| 2026-02-02 | 373.00 | 379.80 | 372.50 | 379.20 | +1.99% | 491,075 |
| 2026-01-30 | 371.10 | 372.60 | 370.10 | 371.80 | +0.68% | 587,457 |
| 2026-01-29 | 369.30 | 372.90 | 367.60 | 369.30 | +0.38% | 479,417 |
| 2026-01-28 | 365.10 | 368.30 | 364.50 | 367.90 | +0.71% | 390,928 |
| 2026-01-27 | 367.30 | 369.40 | 365.10 | 365.30 | -0.03% | 353,439 |
| 2026-01-26 | 366.00 | 367.10 | 363.30 | 365.40 | +0.41% | 440,099 |
| 2026-01-23 | 369.60 | 371.30 | 361.90 | 363.90 | -1.65% | 741,764 |
| 2026-01-22 | 372.20 | 373.80 | 369.20 | 370.00 | +0.52% | 617,929 |
| 2026-01-21 | 371.20 | 372.50 | 365.60 | 368.10 | -1.50% | 583,903 |
| 2026-01-20 | 378.00 | 378.00 | 370.80 | 373.70 | -1.48% | 586,446 |
| 2026-01-19 | 377.00 | 380.20 | 376.20 | 379.30 | -0.34% | 439,900 |
| 2026-01-16 | 382.00 | 383.40 | 379.10 | 380.60 | -0.39% | 488,245 |
| 2026-01-15 | 379.80 | 383.00 | 377.70 | 382.10 | +0.84% | 465,402 |
| 2026-01-14 | 377.00 | 380.40 | 376.00 | 378.90 | -0.24% | 649,865 |
| 2026-01-13 | 379.30 | 381.70 | 378.40 | 379.80 | -0.05% | 389,102 |
| 2026-01-12 | 380.00 | 382.10 | 376.50 | 380.00 | -0.60% | 579,662 |
| 2026-01-09 | 390.00 | 390.00 | 380.70 | 382.30 | -2.02% | 681,671 |
| 2026-01-08 | 385.00 | 390.20 | 385.00 | 390.20 | +1.40% | 461,863 |
| 2026-01-07 | 392.30 | 392.30 | 381.30 | 384.80 | -1.66% | 610,369 |
| 2026-01-06 | 392.60 | 396.00 | 391.20 | 391.30 | -0.36% | 358,339 |
| 2026-01-05 | 389.80 | 392.70 | 385.00 | 392.70 | +1.29% | 525,600 |
| 2026-01-02 | 390.10 | 393.10 | 386.40 | 387.70 | -0.72% | 608,097 |
| 2025-12-30 | 389.30 | 391.90 | 387.90 | 390.50 | +0.44% | 260,643 |
| 2025-12-29 | 392.40 | 392.40 | 388.30 | 388.80 | -0.56% | 383,371 |
| 2025-12-23 | 391.40 | 392.10 | 389.50 | 391.00 | +0.15% | 288,258 |
| 2025-12-22 | 387.80 | 390.40 | 387.50 | 390.40 | +0.23% | 240,237 |
| 2025-12-19 | 387.30 | 390.40 | 386.50 | 389.50 | +0.93% | 1,157,311 |
| 2025-12-18 | 384.40 | 386.00 | 381.90 | 385.90 | +0.08% | 627,390 |
| 2025-12-17 | 385.70 | 386.70 | 383.90 | 385.60 | +0.60% | 442,843 |
| 2025-12-16 | 383.50 | 385.30 | 382.70 | 383.30 | +0.00% | 449,306 |
| 2025-12-15 | 385.20 | 385.60 | 382.20 | 383.30 | +0.76% | 420,718 |
| 2025-12-12 | 384.70 | 386.60 | 380.10 | 380.40 | -0.94% | 461,162 |
| 2025-12-11 | 380.60 | 384.10 | 379.00 | 384.00 | +1.29% | 545,017 |
| 2025-12-10 | 380.00 | 382.00 | 377.10 | 379.10 | -0.42% | 547,563 |
| 2025-12-09 | 372.50 | 381.40 | 372.50 | 380.70 | +3.00% | 788,918 |
| 2025-12-08 | 367.00 | 370.10 | 365.40 | 369.60 | +0.79% | 363,614 |
| 2025-12-05 | 366.30 | 369.70 | 365.50 | 366.70 | -0.03% | 317,142 |
| 2025-12-04 | 367.40 | 368.50 | 364.60 | 366.80 | +0.44% | 351,351 |
| 2025-12-03 | 369.60 | 370.10 | 364.70 | 365.20 | -1.78% | 468,675 |
| 2025-12-02 | 370.10 | 372.90 | 369.90 | 371.80 | +0.57% | 323,201 |
| 2025-12-01 | 372.50 | 372.70 | 368.10 | 369.70 | -0.70% | 435,739 |
| 2025-11-28 | 371.00 | 372.80 | 368.60 | 372.30 | +0.13% | 435,642 |
| 2025-11-27 | 372.20 | 373.60 | 370.00 | 371.80 | -0.43% | 327,977 |
| 2025-11-26 | 366.90 | 373.40 | 366.90 | 373.40 | +1.74% | 451,223 |
| 2025-11-25 | 362.70 | 368.40 | 360.90 | 367.00 | +1.13% | 390,451 |
| 2025-11-24 | 364.60 | 365.40 | 359.60 | 362.90 | -0.06% | 813,326 |
| 2025-11-21 | 360.60 | 366.00 | 359.80 | 363.10 | +0.11% | 615,631 |
| 2025-11-20 | 360.00 | 365.20 | 359.50 | 362.70 | +0.95% | 443,092 |
| 2025-11-19 | 360.00 | 362.50 | 356.90 | 359.30 | -0.08% | 440,634 |
| 2025-11-18 | 357.50 | 359.70 | 356.00 | 359.60 | -0.72% | 462,012 |
| 2025-11-17 | 365.40 | 366.90 | 361.60 | 362.20 | -1.47% | 554,628 |
| 2025-11-14 | 371.10 | 373.70 | 365.70 | 367.60 | +1.16% | 882,792 |
| 2025-11-13 | 363.20 | 365.50 | 360.50 | 363.40 | +0.66% | 539,126 |
| 2025-11-12 | 360.00 | 362.70 | 359.30 | 361.00 | +0.56% | 474,685 |
| 2025-11-11 | 357.00 | 359.00 | 355.00 | 359.00 | +0.62% | 380,099 |
| 2025-11-10 | 354.80 | 356.90 | 352.40 | 356.80 | +1.36% | 412,518 |
| 2025-11-07 | 353.70 | 354.10 | 348.40 | 352.00 | -0.37% | 443,572 |
| 2025-11-06 | 356.00 | 356.00 | 352.10 | 353.30 | -0.84% | 382,256 |
| 2025-11-05 | 353.00 | 356.30 | 351.20 | 356.30 | +0.71% | 346,132 |
| 2025-11-04 | 348.30 | 353.80 | 346.20 | 353.80 | +0.23% | 418,751 |
| 2025-11-03 | 352.90 | 355.20 | 351.10 | 353.00 | +1.38% | 414,623 |
| 2025-10-31 | 354.80 | 355.20 | 347.00 | 348.20 | -2.22% | 642,581 |
| 2025-10-30 | 356.60 | 356.60 | 351.70 | 356.10 | +0.51% | 352,385 |
| 2025-10-29 | 355.00 | 356.70 | 353.30 | 354.30 | -0.87% | 306,470 |
| 2025-10-28 | 357.10 | 358.20 | 355.10 | 357.40 | +0.31% | 358,568 |
| 2025-10-27 | 353.70 | 356.80 | 352.60 | 356.30 | +0.99% | 347,364 |
| 2025-10-24 | 350.90 | 352.80 | 348.50 | 352.80 | +0.74% | 389,437 |
| 2025-10-23 | 350.40 | 352.40 | 349.50 | 350.20 | -0.43% | 294,925 |
| 2025-10-22 | 354.20 | 354.30 | 350.10 | 351.70 | -0.28% | 341,741 |
| 2025-10-21 | 353.30 | 356.00 | 352.50 | 352.70 | +0.46% | 465,080 |
| 2025-10-20 | 350.40 | 352.80 | 349.40 | 351.10 | +0.95% | 690,424 |
| 2025-10-17 | 356.30 | 357.00 | 347.80 | 347.80 | -4.45% | 1,406,350 |
| 2025-10-16 | 365.60 | 367.20 | 361.20 | 364.00 | -0.57% | 493,351 |
| 2025-10-15 | 370.00 | 372.40 | 366.10 | 366.10 | -0.97% | 461,366 |
| 2025-10-14 | 367.10 | 371.20 | 366.70 | 369.70 | +0.30% | 399,806 |
| 2025-10-13 | 370.50 | 371.50 | 367.10 | 368.60 | +0.33% | 363,579 |
| 2025-10-10 | 369.80 | 372.10 | 367.40 | 367.40 | -0.43% | 482,520 |
| 2025-10-09 | 371.50 | 374.10 | 369.00 | 369.00 | -0.57% | 538,498 |
| 2025-10-08 | 364.60 | 372.60 | 364.30 | 371.10 | +1.87% | 585,716 |
| 2025-10-07 | 363.40 | 364.30 | 361.50 | 364.30 | +0.36% | 333,247 |
| 2025-10-06 | 362.20 | 365.20 | 360.40 | 363.00 | +0.41% | 339,498 |
| 2025-10-03 | 363.80 | 364.50 | 359.50 | 361.50 | -0.22% | 419,400 |
| 2025-10-02 | 364.70 | 366.90 | 362.00 | 362.30 | -0.28% | 405,784 |
| 2025-10-01 | 355.00 | 364.90 | 354.60 | 363.30 | +1.65% | 610,325 |
| 2025-09-30 | 358.10 | 358.10 | 354.30 | 357.40 | +0.28% | 415,010 |
| 2025-09-29 | 359.20 | 359.50 | 355.50 | 356.40 | -0.47% | 305,348 |
| 2025-09-26 | 352.60 | 358.80 | 352.30 | 358.10 | +2.52% | 676,522 |
| 2025-09-25 | 345.60 | 350.80 | 345.10 | 349.30 | +0.95% | 408,063 |
| 2025-09-24 | 347.00 | 347.60 | 345.70 | 346.00 | -0.63% | 362,950 |
| 2025-09-23 | 349.90 | 350.10 | 347.10 | 348.20 | +0.12% | 335,118 |
| 2025-09-22 | 346.40 | 347.90 | 345.60 | 347.80 | +0.09% | 369,657 |
| 2025-09-19 | 347.80 | 349.60 | 346.10 | 347.50 | +0.09% | 1,407,312 |
| 2025-09-18 | 345.70 | 347.90 | 344.90 | 347.20 | +0.78% | 398,350 |
| 2025-09-17 | 347.10 | 348.10 | 343.20 | 344.50 | -0.61% | 644,467 |
| 2025-09-16 | 354.00 | 355.00 | 346.60 | 346.60 | -2.50% | 654,647 |
| 2025-09-15 | 356.30 | 358.20 | 355.00 | 355.50 | +0.28% | 318,947 |
| 2025-09-12 | 353.00 | 354.70 | 351.90 | 354.50 | +0.60% | 340,287 |
| 2025-09-11 | 351.10 | 354.50 | 351.10 | 352.40 | +0.20% | 297,549 |
| 2025-09-10 | 352.60 | 353.60 | 350.40 | 351.70 | -0.45% | 348,472 |
| 2025-09-09 | 353.90 | 355.40 | 350.90 | 353.30 | +0.17% | 269,502 |
| 2025-09-08 | 352.00 | 353.40 | 350.40 | 352.70 | +0.37% | 274,437 |
| 2025-09-05 | 356.10 | 356.30 | 350.60 | 351.40 | -0.76% | 398,283 |
| 2025-09-04 | 352.80 | 355.70 | 352.50 | 354.10 | +0.31% | 341,216 |
| 2025-09-03 | 353.20 | 354.50 | 350.20 | 353.00 | -0.34% | 495,000 |
| 2025-09-02 | 359.30 | 359.80 | 354.20 | 354.20 | -1.58% | 585,922 |
| 2025-09-01 | 361.80 | 362.30 | 358.60 | 359.90 | -0.36% | 268,452 |
| 2025-08-29 | 360.30 | 362.20 | 358.70 | 361.20 | -0.11% | 433,776 |
| 2025-08-28 | 366.00 | 366.10 | 361.10 | 361.60 | -0.66% | 479,988 |
| 2025-08-27 | 365.60 | 365.90 | 362.40 | 364.00 | -0.14% | 550,018 |
| 2025-08-26 | 368.00 | 368.40 | 364.40 | 364.50 | -1.67% | 798,954 |
| 2025-08-25 | 372.00 | 372.90 | 370.20 | 370.70 | -0.62% | 344,757 |
| 2025-08-22 | 374.70 | 376.10 | 372.20 | 373.00 | -0.51% | 328,234 |
| 2025-08-21 | 374.40 | 375.90 | 372.60 | 374.90 | -0.16% | 352,498 |
| 2025-08-20 | 374.00 | 376.20 | 373.30 | 375.50 | +0.29% | 391,552 |
| 2025-08-19 | 373.90 | 376.00 | 373.30 | 374.40 | +0.24% | 325,633 |
| 2025-08-18 | 376.70 | 376.90 | 372.60 | 373.50 | -1.06% | 364,506 |
| 2025-08-15 | 378.80 | 380.30 | 377.00 | 377.50 | +0.24% | 541,609 |
| 2025-08-14 | 371.00 | 377.40 | 369.60 | 376.60 | +2.14% | 764,283 |
| 2025-08-13 | 364.30 | 370.20 | 364.30 | 368.70 | +1.35% | 593,869 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.11%). Worst month: Oct (-4.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Allianz SE VNA O.N.'s (ALV.DE) latest close?
433.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALV.DE's 52-week high and low?
443.90 high and 338.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Allianz SE VNA O.N.'s strongest and weakest month historically?
Historically, ALV.DE's strongest calendar month has been Aug (average +8.11%) and its weakest Oct (average -4.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.