Allianz SE ( ALIZY) - Price History
Monthly price history for ALIZY (Allianz SE)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $48.16 | $48.16 |
| June 2026 | $47.12 | $47.12 |
| May 2026 | $44.29 | $44.29 |
| April 2026 | $43.54 | $45.51 |
| March 2026 | $40.22 | $42.04 |
| February 2026 | $43.02 | $44.97 |
| January 2026 | $42.15 | $44.06 |
| December 2025 | $44.01 | $46 |
| November 2025 | $41.24 | $43.10 |
| October 2025 | $38.44 | $40.18 |
| September 2025 | $40.15 | $41.97 |
| August 2025 | $40.46 | $42.29 |
| July 2025 | $37.81 | $39.52 |
| June 2025 | $38.78 | $40.53 |
| May 2025 | $37.88 | $39.59 |
| April 2025 | $37.93 | $41.31 |
| March 2025 | $35.11 | $38.24 |
| February 2025 | $31.40 | $34.20 |
| January 2025 | $29.74 | $32.39 |
| December 2024 | $28.04 | $30.54 |
| November 2024 | $28.36 | $30.89 |
| October 2024 | $28.83 | $31.40 |
| September 2024 | $30.13 | $32.82 |
| August 2024 | $28.46 | $31 |
| July 2024 | $25.84 | $28.15 |
| June 2024 | $25.45 | $27.72 |
| May 2024 | $26.70 | $29.08 |
| April 2024 | $24.70 | $28.35 |
| March 2024 | $26.07 | $29.93 |
| February 2024 | $23.83 | $27.36 |
| January 2024 | $23.19 | $26.62 |
| December 2023 | $23.25 | $26.69 |
| November 2023 | $21.81 | $25.04 |
| October 2023 | $20.34 | $23.35 |
| September 2023 | $20.71 | $23.78 |
| August 2023 | $21.16 | $24.29 |
| July 2023 | $20.79 | $23.87 |
| June 2023 | $20.23 | $23.22 |
| May 2023 | $18.62 | $21.38 |
| April 2023 | $20.68 | $25.03 |
| March 2023 | $19.04 | $23.05 |
| February 2023 | $19.35 | $23.42 |
| January 2023 | $19.69 | $23.83 |
| December 2022 | $17.72 | $21.45 |
| November 2022 | $17.64 | $21.35 |
| October 2022 | $14.84 | $17.97 |
| September 2022 | $12.90 | $15.61 |
| August 2022 | $13.90 | $16.82 |
| July 2022 | $14.95 | $18.10 |
| June 2022 | $15.72 | $19.03 |
| May 2022 | $17.32 | $20.96 |
| April 2022 | $17.57 | $22.40 |
| March 2022 | $18.66 | $23.78 |
| February 2022 | $17.74 | $22.61 |
| January 2022 | $20.10 | $25.62 |
| December 2021 | $18.52 | $23.61 |
| November 2021 | $17.04 | $21.72 |
| October 2021 | $18.22 | $23.22 |
| September 2021 | $17.62 | $22.46 |
| August 2021 | $18.37 | $23.41 |
| July 2021 | $19.50 | $24.85 |
| June 2021 | $19.61 | $24.99 |
| May 2021 | $20.75 | $26.45 |
| April 2021 | $19.53 | $26.01 |
| March 2021 | $19.20 | $25.58 |
| February 2021 | $18.11 | $24.12 |
| January 2021 | $16.99 | $22.63 |
| December 2020 | $18.50 | $24.65 |
| November 2020 | $17.59 | $23.43 |
| October 2020 | $13.18 | $17.55 |
| September 2020 | $14.38 | $19.15 |
| August 2020 | $16.26 | $21.66 |
| July 2020 | $15.47 | $20.61 |
| June 2020 | $15.40 | $20.52 |
| May 2020 | $13.52 | $18.01 |
| April 2020 | $13.14 | $18.65 |
| March 2020 | $11.94 | $16.95 |
| February 2020 | $15.13 | $21.47 |
| January 2020 | $16.74 | $23.75 |
| December 2019 | $17.06 | $24.21 |
| November 2019 | $16.81 | $23.86 |
| October 2019 | $17.20 | $24.41 |
| September 2019 | $16.35 | $23.20 |
| August 2019 | $15.50 | $22 |
| July 2019 | $16.35 | $23.20 |
| June 2019 | $16.97 | $24.08 |
| May 2019 | $15.63 | $22.18 |
| April 2019 | $16.26 | $24.12 |
| March 2019 | $14.97 | $22.21 |
| February 2019 | $14.96 | $22.19 |
| January 2019 | $14.27 | $21.17 |
| December 2018 | $13.58 | $20.14 |
| November 2018 | $14.24 | $21.13 |
| October 2018 | $14.01 | $20.78 |
| September 2018 | $14.94 | $22.17 |
| August 2018 | $14.33 | $21.26 |
| July 2018 | $14.87 | $22.06 |
| June 2018 | $13.80 | $20.48 |
| May 2018 | $13.93 | $20.67 |
| April 2018 | $15.29 | $23.66 |
| March 2018 | $14.66 | $22.69 |
| February 2018 | $15.02 | $23.25 |
| January 2018 | $16.36 | $25.32 |
| December 2017 | $14.84 | $22.97 |
| November 2017 | $15.24 | $23.58 |
| October 2017 | $15.12 | $23.40 |
| September 2017 | $14.47 | $22.39 |
| August 2017 | $13.83 | $21.40 |
| July 2017 | $13.79 | $21.35 |
| June 2017 | $12.77 | $19.77 |
| May 2017 | $12.44 | $19.25 |
| April 2017 | $11.77 | $19.01 |
| March 2017 | $11.47 | $18.53 |
| February 2017 | $10.78 | $17.41 |
| January 2017 | $10.51 | $16.97 |
| December 2016 | $10.20 | $16.48 |
| November 2016 | $9.83 | $15.87 |
| October 2016 | $9.62 | $15.53 |
| September 2016 | $9.18 | $14.83 |
| August 2016 | $9.19 | $14.84 |
| July 2016 | $8.84 | $14.28 |
| June 2016 | $8.92 | $14.40 |
| May 2016 | $10.10 | $16.32 |
| April 2016 | $10.05 | $17.04 |
| March 2016 | $9.62 | $16.30 |
| February 2016 | $8.74 | $14.81 |
| January 2016 | $9.56 | $16.20 |
| December 2015 | $10.39 | $17.62 |
| November 2015 | $10.45 | $17.71 |
| October 2015 | $10.35 | $17.55 |
| September 2015 | $9.22 | $15.63 |
| August 2015 | $9.45 | $16.02 |
| July 2015 | $9.68 | $16.40 |
| June 2015 | $9.24 | $15.67 |
| May 2015 | $9.31 | $15.78 |
| April 2015 | $9.70 | $17.20 |
| March 2015 | $9.82 | $17.41 |
| February 2015 | $9.44 | $16.74 |
| January 2015 | $9.30 | $16.50 |
| December 2014 | $9.34 | $16.57 |
| November 2014 | $9.68 | $17.17 |
| October 2014 | $8.98 | $15.92 |
| September 2014 | $9.09 | $16.12 |
| August 2014 | $9.65 | $17.11 |
| July 2014 | $9.40 | $16.68 |
| June 2014 | $9.46 | $16.79 |
| May 2014 | $9.57 | $16.98 |
| April 2014 | $9.42 | $17.45 |
| March 2014 | $9.10 | $16.85 |
| February 2014 | $9.60 | $17.77 |
| January 2014 | $9 | $16.66 |
| December 2013 | $9.79 | $18.13 |
| November 2013 | $9.42 | $17.45 |
| October 2013 | $9.09 | $16.83 |
| September 2013 | $8.54 | $15.82 |
| August 2013 | $7.76 | $14.38 |
| July 2013 | $8.38 | $15.53 |
| June 2013 | $7.89 | $14.61 |
| May 2013 | $8.40 | $15.56 |
| April 2013 | $7.65 | $14.75 |
| March 2013 | $7.05 | $13.60 |
| February 2013 | $7.10 | $13.70 |
| January 2013 | $7.41 | $14.29 |
| December 2012 | $7.17 | $13.82 |
| November 2012 | $6.77 | $13.05 |
| October 2012 | $6.51 | $12.55 |
| September 2012 | $6.16 | $11.87 |
| August 2012 | $5.65 | $10.89 |
| July 2012 | $5.14 | $9.92 |
| June 2012 | $5.18 | $9.99 |
| May 2012 | $4.69 | $9.04 |
| April 2012 | $5.42 | $11.06 |
| March 2012 | $5.82 | $11.87 |
| February 2012 | $5.94 | $12.13 |
| January 2012 | $5.44 | $11.11 |
| December 2011 | $4.64 | $9.47 |
| November 2011 | $5.05 | $10.31 |
| October 2011 | $5.49 | $11.20 |
| September 2011 | $4.58 | $9.34 |
| August 2011 | $5.05 | $10.30 |
| July 2011 | $6.39 | $13.05 |
| June 2011 | $6.87 | $14.02 |
| May 2011 | $6.83 | $13.94 |
| April 2011 | $7.41 | $15.75 |
| March 2011 | $6.63 | $14.09 |
| February 2011 | $6.80 | $14.44 |
| January 2011 | $6.57 | $13.96 |
| December 2010 | $5.59 | $11.87 |
| November 2010 | $5.20 | $11.05 |
| October 2010 | $5.90 | $12.53 |
| September 2010 | $5.32 | $11.30 |
| August 2010 | $4.80 | $10.21 |
| July 2010 | $5.47 | $11.62 |
| June 2010 | $4.63 | $9.84 |
| May 2010 | $4.67 | $9.93 |
| April 2010 | $5.08 | $11.34 |
| March 2010 | $5.60 | $12.50 |
| February 2010 | $5.18 | $11.58 |
| January 2010 | $4.90 | $10.94 |
| December 2009 | $5.57 | $12.45 |
| November 2009 | $5.55 | $12.40 |
| October 2009 | $5.08 | $11.35 |
| September 2009 | $5.58 | $12.48 |
| August 2009 | $5.17 | $11.55 |
| July 2009 | $4.44 | $9.91 |
| June 2009 | $4.12 | $9.21 |
| May 2009 | $4.43 | $9.89 |
| April 2009 | $4.06 | $9.06 |
| March 2009 | $3.56 | $8.36 |
| February 2009 | $2.82 | $6.62 |
| January 2009 | $3.55 | $8.33 |
| December 2008 | $4.62 | $10.83 |
| November 2008 | $3.51 | $8.24 |
| October 2008 | $3.23 | $7.58 |
| September 2008 | $5.85 | $13.71 |
| August 2008 | $7.11 | $16.68 |
| July 2008 | $7.26 | $17.02 |
| June 2008 | $7.44 | $17.45 |
| May 2008 | $8.07 | $18.93 |
| April 2008 | $8.30 | $20.28 |
| March 2008 | $8.05 | $19.66 |
| February 2008 | $7.18 | $17.55 |
| January 2008 | $7.31 | $17.85 |
| December 2007 | $8.70 | $21.25 |
| November 2007 | $8.42 | $20.58 |
| October 2007 | $9.25 | $22.60 |
| September 2007 | $9.52 | $23.27 |
| August 2007 | $8.79 | $21.48 |
| July 2007 | $8.68 | $21.20 |
| June 2007 | $9.52 | $23.27 |
| May 2007 | $9.07 | $22.17 |
| April 2007 | $9.10 | $22.22 |
| March 2007 | $8.22 | $20.55 |
| February 2007 | $8.62 | $21.53 |
| January 2007 | $8.06 | $20.13 |
| December 2006 | $8.17 | $20.42 |
| November 2006 | $7.82 | $19.55 |
| October 2006 | $7.44 | $18.59 |
| September 2006 | $6.94 | $17.33 |
| August 2006 | $6.82 | $17.05 |
| July 2006 | $6.29 | $15.73 |
| June 2006 | $6.32 | $15.80 |
| May 2006 | $6.23 | $15.58 |
| April 2006 | $6.60 | $16.73 |
| March 2006 | $6.58 | $16.69 |
| February 2006 | $6.38 | $16.18 |
| January 2006 | $6.37 | $16.15 |
| December 2005 | $5.97 | $15.14 |
| November 2005 | $5.72 | $14.50 |
| October 2005 | $5.58 | $14.14 |
| September 2005 | $5.33 | $13.51 |
| August 2005 | $5.13 | $13.01 |
| July 2005 | $5.02 | $12.73 |
| June 2005 | $4.52 | $11.45 |
| May 2005 | $4.66 | $11.82 |
| April 2005 | $4.64 | $12 |
| March 2005 | $4.92 | $12.72 |
| February 2005 | $4.88 | $12.60 |
| January 2005 | $4.59 | $11.86 |
| December 2004 | $5.14 | $13.29 |
| November 2004 | $4.84 | $12.52 |
| October 2004 | $4.12 | $10.65 |
| September 2004 | $3.89 | $10.06 |
| August 2004 | $3.75 | $9.69 |
| July 2004 | $3.73 | $9.63 |
| June 2004 | $4.24 | $10.95 |
| May 2004 | $4.06 | $10.48 |
| April 2004 | $4.01 | $10.54 |
| March 2004 | $4.15 | $10.92 |
| February 2004 | $4.77 | $12.55 |
| January 2004 | $4.91 | $12.92 |
| December 2003 | $4.84 | $12.72 |
| November 2003 | $4.25 | $11.17 |
| October 2003 | $4.10 | $10.79 |
| September 2003 | $3.36 | $8.84 |
| August 2003 | $3.40 | $8.93 |
| July 2003 | $4.02 | $10.58 |
| June 2003 | $3.14 | $8.27 |
| May 2003 | $2.90 | $7.62 |
| April 2003 | $2.71 | $7.14 |
| March 2003 | $1.60 | $4.95 |
| February 2003 | $2.32 | $7.17 |
| January 2003 | $2.59 | $8.03 |
| December 2002 | $3.08 | $9.55 |
| November 2002 | $3.62 | $11.20 |
| October 2002 | $3.42 | $10.58 |
| September 2002 | $2.78 | $8.62 |
| August 2002 | $4.11 | $12.72 |
| July 2002 | $4.64 | $14.38 |
| June 2002 | $6.43 | $19.90 |
| May 2002 | $7.25 | $22.60 |
| April 2002 | $7.61 | $23.70 |
| March 2002 | $7.49 | $23.35 |
| February 2002 | $7.28 | $22.67 |
| January 2002 | $7.25 | $22.60 |
| December 2001 | $7.57 | $23.60 |
| November 2001 | $7.56 | $23.55 |
| October 2001 | $7.57 | $23.60 |
| September 2001 | $7.38 | $23 |
| August 2001 | $9.05 | $28.20 |
| July 2001 | $9.03 | $28.15 |
| June 2001 | $9.42 | $29.51 |
| May 2001 | $8.98 | $28.10 |
| April 2001 | $9.25 | $28.96 |
| March 2001 | $9.34 | $29.25 |
| February 2001 | $10.64 | $33.30 |
| January 2001 | $11.05 | $34.60 |
| December 2000 | $11.98 | $37.50 |
| November 2000 | $11.18 | $35 |
ALIZY
Price: $48.16
52 week price:
Dividend Yield: 4.16%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 58.77%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 3.60 USD
P/E Ratio: 12.24
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Diversified
Country: Germany
Market Capitalization: 183.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 14.63%
DGR5: 10.68%
DGR10: 8.61%
DGR20: 13.97%