Italia markets open in 33 minutes

Allianz SE (ALV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
213,50+2,60 (+1,23%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 mag 2021212,50214,30210,40213,50213,501.008.699
11 mag 2021213,45213,90209,60210,90210,90997.423
10 mag 2021215,40216,00213,95215,20215,20691.598
07 mag 2021213,85216,00213,20214,35214,35841.041
06 mag 2021212,15215,90212,00212,70212,701.357.731
06 mag 20219.6 Dividendo
05 mag 2021218,00221,50217,45221,50211,901.516.255
04 mag 2021220,00221,25216,10216,50207,121.401.953
03 mag 2021217,50220,00217,15219,90210,37888.333
30 apr 2021217,00218,20216,40216,40207,021.010.428
29 apr 2021219,05219,30215,40216,45207,07917.451
28 apr 2021217,70219,25217,50218,05208,60834.896
27 apr 2021217,35217,35215,40216,35206,97947.284
26 apr 2021216,55218,35215,90217,30207,88618.238
23 apr 2021215,05216,45214,70216,40207,02744.399
22 apr 2021217,15217,15215,10216,05206,69717.301
21 apr 2021217,15218,50214,95216,20206,83822.820
20 apr 2021219,00219,60215,35215,55206,21970.035
19 apr 2021219,10220,80218,55219,10209,60895.263
16 apr 2021215,70219,35215,65218,75209,271.253.916
15 apr 2021217,45217,95215,05215,45206,11884.159
14 apr 2021218,40218,40216,15217,25207,83831.869
13 apr 2021219,30220,45217,90218,60209,13799.486
12 apr 2021219,00220,45218,35219,15209,65606.025
09 apr 2021219,00220,05218,00218,75209,27648.130
08 apr 2021220,90221,10217,50218,80209,32924.260
07 apr 2021218,55220,55218,15220,00210,47695.423
06 apr 2021219,30221,00217,70218,35208,89920.706
01 apr 2021217,10218,00215,15217,20207,79751.368
31 mar 2021218,65219,65216,30217,05207,64954.348
30 mar 2021216,15219,55216,00219,05209,56908.707
29 mar 2021212,45215,40212,10214,60205,30730.469
26 mar 2021213,55215,00212,80213,25204,01743.684
25 mar 2021211,05212,70209,40212,35203,15731.089
24 mar 2021210,05212,60209,50212,55203,34654.791
23 mar 2021210,65212,55209,35211,45202,29694.027
22 mar 2021213,10213,85211,15212,00202,81823.644
19 mar 2021215,50217,00213,25214,75205,442.679.338
18 mar 2021210,20217,90210,20216,15206,781.623.570
17 mar 2021211,40211,70209,85210,10200,99901.837
16 mar 2021214,05214,90211,20211,45202,29943.331
15 mar 2021213,40214,95212,85213,35204,10688.563
12 mar 2021213,60214,35212,10213,90204,63856.602
11 mar 2021214,50214,75211,90213,80204,531.010.873
10 mar 2021212,70214,50212,00213,45204,201.013.966
09 mar 2021215,35216,20212,60213,30204,061.339.324
08 mar 2021208,70215,70208,50215,25205,922.010.270
05 mar 2021209,40209,50206,00207,65198,651.141.281
04 mar 2021206,20210,25206,05210,00200,901.011.171
03 mar 2021208,00209,20206,60208,40199,371.208.017
02 mar 2021202,40207,35202,00206,80197,841.336.992
01 mar 2021201,65203,20200,95203,00194,201.109.788
26 feb 2021199,00200,90198,20199,80191,141.934.541
25 feb 2021202,00203,75200,90202,00193,251.168.096
24 feb 2021198,84201,15197,52200,45191,761.537.084
23 feb 2021196,52198,32195,60198,26189,671.243.843
22 feb 2021195,00195,88192,82194,92186,47966.675
19 feb 2021196,70198,34195,14195,38186,911.257.538
18 feb 2021197,42197,42194,08194,86186,411.125.339
17 feb 2021197,90198,24196,62197,86189,28893.586
16 feb 2021198,98199,22197,10198,98190,36731.413
15 feb 2021196,90199,46196,60199,02190,39766.827
12 feb 2021196,16196,54194,74195,54187,07723.987
11 feb 2021196,20197,16194,34196,54188,02649.602
10 feb 2021196,00197,14194,50196,30187,79856.756
09 feb 2021195,60195,60193,34194,84186,40782.439
08 feb 2021197,00197,68195,58195,58187,10750.092
05 feb 2021196,14197,66194,48195,70187,22780.638
04 feb 2021193,68196,92192,88195,96187,47855.925
03 feb 2021195,02195,48192,26193,14184,77920.397
02 feb 2021190,00192,82189,40192,72184,371.109.561
01 feb 2021188,50189,72187,80188,26180,10933.009
29 gen 2021188,00188,94186,08186,52178,441.635.283
28 gen 2021188,00191,84185,46190,92182,651.425.942
27 gen 2021192,66193,54188,68190,30182,051.402.291
26 gen 2021190,88194,32190,82193,02184,65972.145
25 gen 2021196,50197,06189,84190,48182,221.512.817
22 gen 2021197,00197,10193,40195,28186,821.456.995
21 gen 2021200,65201,35198,02198,24189,65991.904
20 gen 2021200,65202,05199,28200,25191,571.019.656
19 gen 2021202,60203,70200,10201,00192,29798.716
18 gen 2021200,00201,35199,40201,15192,43610.645
15 gen 2021201,75203,70199,50202,15193,391.248.713
14 gen 2021201,10203,30200,95203,20194,39878.413
13 gen 2021203,20203,25200,05201,10192,38827.455
12 gen 2021204,35204,90201,75203,15194,35718.527
11 gen 2021204,25205,65201,95203,30194,49763.099
08 gen 2021206,55207,00204,70205,75196,83938.809
07 gen 2021207,90208,35204,80205,10196,211.052.876
06 gen 2021198,98207,85197,12206,80197,841.984.656
05 gen 2021197,56199,84195,12196,58188,061.053.943
04 gen 2021202,55202,70196,40198,62190,011.176.585
30 dic 2020201,25203,80200,70200,70192,00526.249
29 dic 2020203,35204,30201,55201,95193,20665.400
28 dic 2020201,80203,90201,55202,60193,82738.979
23 dic 2020195,02200,35195,00199,88191,22987.162
22 dic 2020194,94197,40194,36195,22186,76969.429
21 dic 2020195,94195,94189,84193,64185,252.112.133
18 dic 2020200,50202,45198,68199,98191,312.877.848
17 dic 2020200,00202,15199,20200,85192,141.637.672
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...