Allianz SE Unsponsored ADR(DE:ALVE)
€46.00+0.60 (+3.14%)
DE:ALVE
Allianz SE Unsponsored ADR historical prices
€46.00
At close:+0.60 (+3.14%)
Allianz SE Unsponsored ADR (ALVE) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | +3.14% | 0 | 0.00 |
| Nov 09, 2026 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | +1.79% | 0 | 0.00 |
| Nov 06, 2026 | 45.40 | 45.40 | 44.20 | 44.60 | 44.60 | -2.62% | 0 | 0.00 |
| Nov 05, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | +0.88% | 0 | 0.00 |
| Nov 04, 2026 | 43.60 | 45.40 | 43.60 | 45.40 | 45.40 | +4.61% | 0 | 0.00 |
| Nov 03, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 0 | 0.00 |
| Oct 29, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | +1.87% | 0 | 0.00 |
| Oct 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 0 | 0.00 |
| Oct 27, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | +1.42% | 0 | 0.00 |
| Oct 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | 0 | 0.00 |
| Oct 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | 0 | 0.00 |
| Oct 22, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | +2.33% | 3 | 0.26 |
| Oct 21, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | +0.94% | 0 | 0.00 |
| Oct 20, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | -0.47% | 0 | 0.00 |
| Oct 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | +0.47% | 0 | 0.00 |
| Oct 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | +0.47% | 0 | 0.00 |
| Oct 15, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | +0.95% | 0 | 0.00 |
| Oct 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | +1.45% | 0 | 0.00 |
| Oct 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | +1.97% | 0 | 0.00 |
| Oct 09, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 500 | 136.96 |
| Oct 08, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 0 | 0.00 |
| Oct 07, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | 0 | 0.00 |
| Oct 06, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0 | 0.00 |
| Oct 02, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | +0.99% | 0 | 0.00 |
| Oct 01, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -3.33% | 0 | 0.00 |
| Sep 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | +0.48% | 0 | 0.00 |
| Sep 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 0 | 0.00 |
| Sep 25, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | +1.45% | 0 | 0.00 |
| Sep 24, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | +1.97% | 0 | 0.00 |
| Sep 23, 2026 | 42.80 | 42.80 | 40.60 | 40.60 | 40.60 | -4.69% | 0 | 0.00 |
| Sep 22, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | -3.18% | 0 | 0.00 |
| Sep 21, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | +0.92% | 0 | 0.00 |
| Sep 18, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -1.36% | 0 | 0.00 |
| Sep 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | +0.45% | 0 | 0.00 |
| Sep 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +0.46% | 0 | 0.00 |
| Sep 14, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | +0.46% | 0 | 0.00 |
| Sep 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | +0.93% | 0 | 0.00 |
| Sep 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -1.37% | 0 | 0.00 |
| Sep 08, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.35% | 0 | 0.00 |
| Sep 07, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 0 | 0.00 |
| Sep 04, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | +0.90% | 0 | 0.00 |
| Sep 03, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0 | 0.00 |
