ALLIANZ SE - Price History
Monthly price history for ALIZF (ALLIANZ SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $282.99 | $282.99 |
| May 2024 | $282.99 | $282.99 |
| April 2024 | $286.40 | $286.40 |
| March 2024 | $297.54 | $297.54 |
| February 2024 | $272 | $272 |
| January 2024 | $262.50 | $262.50 |
| December 2023 | $265.20 | $265.20 |
| November 2023 | $252 | $252 |
| October 2023 | $229.25 | $229.25 |
| September 2023 | $238.06 | $238.06 |
| August 2023 | $239.61 | $239.61 |
| July 2023 | $238.07 | $238.07 |
| June 2023 | $227.09 | $227.09 |
| May 2023 | $211.45 | $211.45 |
| April 2023 | $236.16 | $249.10 |
| March 2023 | $218.99 | $231 |
| February 2023 | $223.73 | $236 |
| January 2023 | $223.87 | $236.15 |
| December 2022 | $200.99 | $212.01 |
| November 2022 | $199.08 | $210 |
| October 2022 | $172.50 | $181.96 |
| September 2022 | $151.54 | $159.85 |
| August 2022 | $162.58 | $171.50 |
| July 2022 | $166.60 | $175.74 |
| June 2022 | $182.18 | $192.17 |
| May 2022 | $198.11 | $208.98 |
| April 2022 | $207.96 | $230.99 |
| March 2022 | $220.57 | $245 |
| February 2022 | $209 | $232.15 |
| January 2022 | $233.97 | $259.88 |
| December 2021 | $216.07 | $240 |
| November 2021 | $197.84 | $219.75 |
| October 2021 | $209.09 | $232.25 |
| September 2021 | $208.70 | $231.81 |
| August 2021 | $208.02 | $231.06 |
| July 2021 | $224.62 | $249.50 |
| June 2021 | $229.76 | $255.21 |
| May 2021 | $235.87 | $262 |
| April 2021 | $225.56 | $261.84 |
| March 2021 | $221.82 | $257.50 |
| February 2021 | $211.04 | $244.99 |
| January 2021 | $195.76 | $227.25 |
| December 2020 | $205.49 | $238.55 |
| November 2020 | $206.45 | $239.66 |
| October 2020 | $151.18 | $175.50 |
| September 2020 | $165.38 | $191.99 |
| August 2020 | $189.13 | $219.56 |
| July 2020 | $178.31 | $207 |
| June 2020 | $174.60 | $202.69 |
| May 2020 | $157.11 | $182.39 |
| April 2020 | $152.63 | $188.20 |
| March 2020 | $135.23 | $166.75 |
| February 2020 | $176.79 | $218 |
| January 2020 | $192.81 | $237.75 |
| December 2019 | $195.04 | $240.50 |
| November 2019 | $192.40 | $237.25 |
| October 2019 | $200.64 | $247.40 |
| September 2019 | $187.48 | $231.18 |
| August 2019 | $177.11 | $218.39 |
| July 2019 | $190.66 | $235.10 |
| June 2019 | $193.95 | $239.15 |
| May 2019 | $178.34 | $219.90 |
| April 2019 | $186.83 | $240.74 |
| March 2019 | $171.12 | $220.49 |
| February 2019 | $171.21 | $220.61 |
| January 2019 | $163.99 | $211.30 |
| December 2018 | $153.04 | $197.19 |
| November 2018 | $162.66 | $209.59 |
| October 2018 | $159.02 | $204.90 |
| September 2018 | $169.76 | $218.73 |
| August 2018 | $165.08 | $212.70 |
| July 2018 | $171.36 | $220.80 |
| June 2018 | $154.44 | $199 |
| May 2018 | $161.72 | $208.38 |
| April 2018 | $176.51 | $237 |
| March 2018 | $167.20 | $224.50 |
| February 2018 | $175.09 | $235.09 |
| January 2018 | $187.95 | $252.35 |
| December 2017 | $170.85 | $229.40 |
| November 2017 | $176.35 | $236.78 |
| October 2017 | $171.52 | $230.30 |
| September 2017 | $165.34 | $222 |
| August 2017 | $157.97 | $212.10 |
| July 2017 | $157.73 | $211.78 |
| June 2017 | $146.88 | $197.22 |
| May 2017 | $143 | $192 |
| April 2017 | $136.75 | $191.80 |
| March 2017 | $132.44 | $185.75 |
| February 2017 | $123.31 | $172.95 |
| January 2017 | $121.53 | $170.45 |
| December 2016 | $116.32 | $163.15 |
| November 2016 | $112.23 | $157.40 |
| October 2016 | $109.63 | $153.76 |
| September 2016 | $105.06 | $147.35 |
| August 2016 | $105.20 | $147.55 |
| July 2016 | $101.57 | $142.45 |
| June 2016 | $103 | $144.46 |
| May 2016 | $115.41 | $161.87 |
| April 2016 | $116.08 | $171.90 |
| March 2016 | $110.37 | $163.44 |
| February 2016 | $100.58 | $148.95 |
| January 2016 | $108.30 | $160.38 |
| December 2015 | $119.12 | $176.40 |
| November 2015 | $118.48 | $175.45 |
| October 2015 | $118.18 | $175 |
| September 2015 | $104.89 | $155.33 |
| August 2015 | $107.81 | $159.65 |
| July 2015 | $109.53 | $162.20 |
| June 2015 | $105.92 | $156.85 |
| May 2015 | $105.89 | $156.80 |
| April 2015 | $109.41 | $169.60 |
| March 2015 | $112.28 | $174.05 |
| February 2015 | $107.37 | $166.45 |
| January 2015 | $107.15 | $166.10 |
| December 2014 | $108.47 | $168.15 |
| November 2014 | $111.34 | $172.60 |
| October 2014 | $101.57 | $157.45 |
| September 2014 | $103.50 | $160.44 |
| August 2014 | $109.82 | $170.25 |
| July 2014 | $108.44 | $168.10 |
| June 2014 | $107.89 | $167.25 |
| May 2014 | $108.99 | $168.95 |
| April 2014 | $106.55 | $172.45 |
| March 2014 | $104.30 | $168.82 |
| February 2014 | $109.82 | $177.75 |
| January 2014 | $103.52 | $167.55 |
| December 2013 | $110.78 | $179.30 |
| November 2013 | $106.64 | $172.60 |
| October 2013 | $103.92 | $168.20 |
| September 2013 | $97.97 | $158.57 |
| August 2013 | $88.23 | $142.80 |
| July 2013 | $96.01 | $155.40 |
| June 2013 | $90.11 | $145.85 |
| May 2013 | $97.99 | $158.60 |
| April 2013 | $88.77 | $147.92 |
| March 2013 | $80.96 | $134.90 |
| February 2013 | $81.14 | $135.20 |
| January 2013 | $85.97 | $143.25 |
| December 2012 | $82.82 | $138 |
| November 2012 | $75.44 | $125.70 |
| October 2012 | $73.37 | $122.25 |
| September 2012 | $72.02 | $120 |
| August 2012 | $64.12 | $106.85 |
| July 2012 | $59.26 | $98.75 |
| June 2012 | $56.44 | $94.05 |
| May 2012 | $53.62 | $89.35 |
| April 2012 | $62.49 | $108.77 |
| March 2012 | $68.94 | $120 |
| February 2012 | $70.62 | $122.92 |
| January 2012 | $64.21 | $111.77 |
| December 2011 | $54.35 | $94.61 |
| November 2011 | $59 | $102.70 |
| October 2011 | $65.75 | $114.45 |
| September 2011 | $53.86 | $93.75 |
| August 2011 | $60.14 | $104.70 |
| July 2011 | $75.06 | $130.65 |
| June 2011 | $79.42 | $138.25 |
| May 2011 | $78.96 | $137.45 |
| April 2011 | $87.54 | $156.92 |
| March 2011 | $78.68 | $141.05 |
| February 2011 | $81.93 | $146.87 |
| January 2011 | $77.06 | $138.15 |
| December 2010 | $65.69 | $117.75 |
| November 2010 | $61.78 | $110.75 |
| October 2010 | $68.48 | $122.75 |
| September 2010 | $63.45 | $113.75 |
| August 2010 | $56.76 | $101.75 |
| July 2010 | $62.48 | $112 |
| June 2010 | $54.39 | $97.50 |
| May 2010 | $55.78 | $100 |
| April 2010 | $63.59 | $118.50 |
| March 2010 | $67.35 | $125.50 |
| February 2010 | $62.79 | $117 |
| January 2010 | $59.92 | $111.65 |
| December 2009 | $67.62 | $126 |
| November 2009 | $66.74 | $124.36 |
| October 2009 | $60.91 | $113.50 |
| September 2009 | $64.13 | $119.50 |
| August 2009 | $45.13 | $84.10 |
| July 2009 | $53.21 | $99.15 |
| June 2009 | $50.85 | $94.75 |
| May 2009 | $52.32 | $97.50 |
| April 2009 | $50.45 | $94 |
| March 2009 | $46.60 | $90.20 |
| February 2009 | $33.84 | $65.50 |
| January 2009 | $48.05 | $93 |
| December 2008 | $52.70 | $102 |
| November 2008 | $42.98 | $83.18 |
| October 2008 | $38.39 | $74.30 |
| September 2008 | $68.20 | $132 |
| August 2008 | $82.80 | $160.25 |
| July 2008 | $85.12 | $164.75 |
| June 2008 | $91.32 | $176.75 |
| May 2008 | $96.23 | $186.25 |
| April 2008 | $99.57 | $201.50 |
| March 2008 | $92.93 | $188.05 |
| February 2008 | $82.90 | $167.75 |
| November 2006 | $94.12 | $196.50 |
| August 2006 | $81 | $169.10 |
| July 2006 | $74.70 | $155.95 |
| June 2006 | $71.01 | $148.25 |
| May 2006 | $73.83 | $154.13 |
| March 2006 | $78.01 | $165 |
| January 2006 | $75.64 | $160 |
| December 2005 | $71.03 | $150.25 |
| November 2005 | $65.72 | $139 |
| October 2005 | $63.61 | $134.55 |
| September 2005 | $60.95 | $128.93 |
| August 2005 | $60.35 | $127.66 |
| July 2005 | $56.50 | $119.50 |
| June 2005 | $54.24 | $114.72 |
| May 2005 | $55.94 | $118.32 |
| April 2005 | $55.45 | $119.02 |
| March 2005 | $59.43 | $127.55 |
| February 2005 | $58.24 | $125 |
| January 2005 | $55.22 | $118.51 |
| December 2004 | $61.50 | $132 |
| November 2004 | $54.51 | $117 |
| October 2004 | $49.52 | $106.28 |
| September 2004 | $48.22 | $103.50 |
| August 2004 | $44.60 | $95.71 |
| July 2004 | $44.73 | $96 |
| June 2004 | $51.05 | $109.56 |
| May 2004 | $48.46 | $104 |
| April 2004 | $48.51 | $105.63 |
| March 2004 | $49.60 | $108 |
| February 2004 | $57.64 | $125.49 |
| January 2004 | $58.70 | $127.80 |
| December 2003 | $56.75 | $123.56 |
| November 2003 | $51.48 | $112.08 |
ALIZF
Price: $282.99
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.27%
Payout Ratio: 64.62%
Payout Ratio Range:
Dividend Per Share: 14.91 USD
Earnings Per Share: 22.86 USD
P/E Ratio: 9.42
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 76
Market Capitalization: 111.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 6.77%
DGR5: 5.89%
DGR10: 16.77%