Italia markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
261,10+2,20 (+0,85%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024258,50261,70257,70261,10261,10358.175
25 lug 2024257,60259,40256,30258,90258,90442.531
24 lug 2024260,70260,90259,00259,70259,70521.064
23 lug 2024262,90264,10261,00262,60262,60332.136
22 lug 2024260,30263,60258,10262,30262,30511.581
19 lug 2024261,90262,20259,40259,40259,40758.150
18 lug 2024265,30265,40262,60262,60262,60382.696
17 lug 2024262,30264,20261,10263,00263,00385.353
16 lug 2024263,80264,10262,20263,20263,20347.458
15 lug 2024266,40267,10264,80265,20265,20336.776
12 lug 2024264,90267,00263,90266,70266,70627.597
11 lug 2024262,90264,20262,50264,10264,10379.778
10 lug 2024260,60262,30260,00262,30262,30445.175
09 lug 2024262,20262,60259,30259,90259,90424.935
08 lug 2024261,00263,20260,70262,20262,20474.058
05 lug 2024261,50262,80259,20260,90260,90414.259
04 lug 2024260,00261,90260,00261,60261,60308.639
03 lug 2024258,90260,00257,50260,00260,00471.317
02 lug 2024261,80261,80256,40258,70258,70744.513
01 lug 2024262,40263,50260,40262,50262,50577.451
28 giu 2024261,00262,30258,40259,50259,50720.359
27 giu 2024259,80260,90258,50259,40259,40696.249
26 giu 2024260,50260,90257,40259,10259,10902.868
25 giu 2024261,70262,20260,10260,20260,20511.035
24 giu 2024260,20261,50258,40261,50261,50538.345
21 giu 2024260,30261,30258,00259,60259,601.420.980
20 giu 2024259,00260,40258,10260,00260,00723.433
19 giu 2024258,90259,00256,80258,10258,10495.485
18 giu 2024257,60257,60255,80257,00257,00596.450
17 giu 2024254,00255,80253,20255,60255,60558.987
14 giu 2024256,90258,10251,80253,40253,401.210.725
13 giu 2024260,20260,80256,30256,30256,30836.448
12 giu 2024257,00260,40256,90259,70259,70551.598
11 giu 2024259,50260,70255,30256,10256,10703.815
10 giu 2024260,60261,10258,60259,40259,40635.984
07 giu 2024263,70264,40259,90261,50261,50805.154
06 giu 2024262,30264,50261,40263,90263,90503.335
05 giu 2024263,30263,90261,00262,80262,80601.020
04 giu 2024268,40268,90260,10262,00262,001.341.117
03 giu 2024269,00271,20268,60270,80270,80755.026
31 mag 2024266,70268,30266,00268,30268,301.726.345
30 mag 2024264,00265,80263,80265,70265,70498.281
29 mag 2024265,10265,50262,90263,90263,90654.315
28 mag 2024266,40267,30264,40265,90265,90612.999
27 mag 2024265,50266,40264,50266,20266,20315.949
24 mag 2024261,20265,50260,90264,90264,90595.443
23 mag 2024266,70267,20263,70264,00264,00510.475
22 mag 2024266,90267,90266,50266,60266,60471.857
21 mag 2024267,50267,90265,20267,20267,20655.300
20 mag 2024267,80268,40267,10267,80267,80409.540
17 mag 2024266,30267,90265,70267,40267,40741.873
16 mag 2024264,80268,40263,30266,30266,30985.257
15 mag 2024262,80264,40259,60263,30263,301.004.244
14 mag 2024265,90265,90263,40265,40265,40801.677
13 mag 2024265,20266,80264,70266,10266,10529.157
10 mag 2024265,40267,30264,40265,50265,50938.812
09 mag 2024263,80264,30260,60263,30263,30943.893
09 mag 202413.8 Dividendo
08 mag 2024273,40275,40272,90273,60259,74850.666
07 mag 2024270,80273,20269,70272,50258,70771.108
06 mag 2024265,40269,60265,00269,20255,57695.258
03 mag 2024269,60269,70262,70264,20250,82752.057
02 mag 2024269,00269,10266,70267,40253,86936.684
30 apr 2024267,70268,30266,00266,60253,10758.138
29 apr 2024267,40267,90266,10266,30252,81517.865
26 apr 2024265,00265,80262,70265,50252,05666.862
25 apr 2024267,00267,20260,50262,70249,401.095.457
24 apr 2024269,60270,30265,20266,70253,191.072.335
23 apr 2024267,70270,50267,10270,50256,80844.070
22 apr 2024265,80267,90264,40266,70253,19581.150
19 apr 2024260,20263,50259,80263,20249,87871.643
18 apr 2024261,80262,90260,30262,00248,73946.439
17 apr 2024259,00263,90258,90261,40248,16705.793
16 apr 2024259,30261,80258,60259,00245,88808.028
15 apr 2024263,90265,50262,90264,00250,63615.631
12 apr 2024262,80264,60261,10262,00248,73790.540
11 apr 2024263,10264,20259,10261,00247,78901.651
10 apr 2024265,00265,60261,30263,40250,06707.709
09 apr 2024268,10268,40263,60264,00250,63786.837
08 apr 2024266,80269,80266,20268,50254,90766.929
05 apr 2024270,00270,20267,10268,80255,19930.874
04 apr 2024274,10275,20272,20272,40258,61690.551
03 apr 2024274,50276,60273,90274,40260,50782.102
02 apr 2024278,20280,00272,20273,90260,031.013.176
28 mar 2024277,00278,10276,45277,80263,73919.173
27 mar 2024276,85278,50276,35277,45263,40722.673
26 mar 2024275,65278,15275,50277,00262,97668.408
25 mar 2024272,00276,15271,85275,20261,26691.498
22 mar 2024273,25273,95271,45271,85258,08696.702
21 mar 2024272,00273,75270,20272,90259,08787.942
20 mar 2024271,00271,20269,50271,00257,28529.054
19 mar 2024266,30271,30265,70271,05257,32739.955
18 mar 2024265,60266,65264,95266,20252,72507.039
15 mar 2024265,00267,75263,65266,65253,152.456.814
14 mar 2024266,00266,00262,65264,60251,20860.302
13 mar 2024263,85266,35263,40265,45252,01834.146
12 mar 2024261,05264,05259,85263,85250,49815.451
11 mar 2024257,90260,25256,60260,25247,07705.767
08 mar 2024257,15259,25256,65258,80245,69710.060
07 mar 2024254,50256,45254,40256,30243,32661.843
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...