Allianz SE ( ALV.DE) - Price History
Monthly price history for ALV.DE (Allianz SE)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €427.90 | €427.90 |
| September 2026 | €416.30 | €416.30 |
| August 2026 | €450.80 | €450.80 |
| July 2026 | €432.50 | €432.50 |
| June 2026 | €414.10 | €414.10 |
| May 2026 | €381.60 | €381.60 |
| April 2026 | €371.89 | €389 |
| March 2026 | €343.49 | €359.30 |
| February 2026 | €365.39 | €382.20 |
| January 2026 | €355.44 | €371.80 |
| December 2025 | €373.32 | €390.50 |
| November 2025 | €355.92 | €372.30 |
| October 2025 | €332.88 | €348.20 |
| September 2025 | €341.68 | €357.40 |
| August 2025 | €345.31 | €361.20 |
| July 2025 | €331.93 | €347.20 |
| June 2025 | €328.96 | €344.10 |
| May 2025 | €333.36 | €348.70 |
| April 2025 | €333.69 | €364.10 |
| March 2025 | €322.69 | €352.10 |
| February 2025 | €302.71 | €330.30 |
| January 2025 | €288.14 | €314.40 |
| December 2024 | €271.18 | €295.90 |
| November 2024 | €267.79 | €292.20 |
| October 2024 | €265.23 | €289.40 |
| September 2024 | €270.36 | €295 |
| August 2024 | €257.44 | €280.90 |
| July 2024 | €239.02 | €260.80 |
| June 2024 | €237.82 | €259.50 |
| May 2024 | €245.89 | €268.30 |
| April 2024 | €232.01 | €266.60 |
| March 2024 | €241.76 | €277.80 |
| February 2024 | €220.91 | €253.85 |
| January 2024 | €215.65 | €247.80 |
| December 2023 | €210.56 | €241.95 |
| November 2023 | €200.68 | €230.60 |
| October 2023 | €192.24 | €220.90 |
| September 2023 | €196.42 | €225.70 |
| August 2023 | €195.24 | €224.35 |
| July 2023 | €189.19 | €217.40 |
| June 2023 | €185.54 | €213.20 |
| May 2023 | €174.03 | €199.98 |
| April 2023 | €187.72 | €227.45 |
| March 2023 | €175.63 | €212.80 |
| February 2023 | €183.35 | €222.15 |
| January 2023 | €180.92 | €219.20 |
| December 2022 | €165.81 | €200.90 |
| November 2022 | €168.66 | €204.35 |
| October 2022 | €150.38 | €182.20 |
| September 2022 | €133.54 | €161.80 |
| August 2022 | €139.14 | €168.58 |
| July 2022 | €146.35 | €177.32 |
| June 2022 | €150.31 | €182.12 |
| May 2022 | €160.96 | €195.02 |
| April 2022 | €169.42 | €216.20 |
| March 2022 | €169.69 | €216.55 |
| February 2022 | €159.31 | €203.30 |
| January 2022 | €178.15 | €227.35 |
| December 2021 | €162.72 | €207.65 |
| November 2021 | €150.80 | €192.44 |
| October 2021 | €157.62 | €201.15 |
| September 2021 | €152.68 | €194.84 |
| August 2021 | €155.92 | €198.98 |
| July 2021 | €164.56 | €210 |
| June 2021 | €164.79 | €210.30 |
| May 2021 | €168.83 | €215.45 |
| April 2021 | €162.22 | €216.40 |
| March 2021 | €162.71 | €217.05 |
| February 2021 | €149.78 | €199.80 |
| January 2021 | €139.82 | €186.52 |
| December 2020 | €150.45 | €200.70 |
| November 2020 | €148.18 | €197.66 |
| October 2020 | €113.24 | €151.06 |
| September 2020 | €122.66 | €163.62 |
| August 2020 | €136.08 | €181.52 |
| July 2020 | €132.10 | €176.22 |
| June 2020 | €136.26 | €181.76 |
| May 2020 | €122.06 | €162.82 |
| April 2020 | €119.07 | €168.88 |
| March 2020 | €110.61 | €156.88 |
| February 2020 | €137.35 | €194.80 |
| January 2020 | €152.19 | €215.85 |
| December 2019 | €153.98 | €218.40 |
| November 2019 | €153.24 | €217.35 |
| October 2019 | €154.41 | €219 |
| September 2019 | €150.78 | €213.85 |
| August 2019 | €141.36 | €200.50 |
| July 2019 | €148.34 | €210.40 |
| June 2019 | €149.47 | €212 |
| May 2019 | €140.21 | €198.86 |
| April 2019 | €144.92 | €214.80 |
| March 2019 | €133.78 | €198.28 |
| February 2019 | €131.97 | €195.60 |
| January 2019 | €124.76 | €184.92 |
| December 2018 | €118.17 | €175.14 |
| November 2018 | €125.83 | €186.50 |
| October 2018 | €124.44 | €184.44 |
| September 2018 | €129.54 | €192 |
| August 2018 | €123.90 | €183.64 |
| July 2018 | €127.61 | €189.14 |
| June 2018 | €119.44 | €177.02 |
| May 2018 | €119 | €176.38 |
| April 2018 | €127.21 | €196.46 |
| March 2018 | €118.75 | €183.40 |
| February 2018 | €124.34 | €192.02 |
| January 2018 | €131.77 | €203.50 |
| December 2017 | €124 | €191.50 |
| November 2017 | €128.30 | €198.15 |
| October 2017 | €129.08 | €199.35 |
| September 2017 | €123 | €189.95 |
| August 2017 | €116.39 | €179.75 |
| July 2017 | €116.55 | €180 |
| June 2017 | €111.63 | €172.40 |
| May 2017 | €110.66 | €170.90 |
| April 2017 | €108.31 | €174.80 |
| March 2017 | €107.60 | €173.65 |
| February 2017 | €101.74 | €164.20 |
| January 2017 | €97.15 | €156.80 |
| December 2016 | €97.28 | €157 |
| November 2016 | €92.82 | €149.80 |
| October 2016 | €87.98 | €142 |
| September 2016 | €81.85 | €132.10 |
| August 2016 | €82.75 | €133.55 |
| July 2016 | €79.50 | €128.30 |
| June 2016 | €79.19 | €127.80 |
| May 2016 | €90.90 | €146.70 |
| April 2016 | €87.38 | €148.25 |
| March 2016 | €84.26 | €142.95 |
| February 2016 | €80.90 | €137.25 |
| January 2016 | €87.62 | €148.65 |
| December 2015 | €96.40 | €163.55 |
| November 2015 | €98.82 | €167.65 |
| October 2015 | €93.92 | €159.35 |
| September 2015 | €82.66 | €140.25 |
| August 2015 | €83.84 | €142.25 |
| July 2015 | €87.88 | €149.10 |
| June 2015 | €82.34 | €139.70 |
| May 2015 | €84.14 | €142.75 |
| April 2015 | €85.95 | €152.60 |
| March 2015 | €91.16 | €161.85 |
| February 2015 | €84.26 | €149.60 |
| January 2015 | €82.46 | €146.40 |
| December 2014 | €77.36 | €137.35 |
| November 2014 | €77.98 | €138.45 |
| October 2014 | €71.36 | €126.70 |
| September 2014 | €72.29 | €128.35 |
| August 2014 | €73.11 | €129.80 |
| July 2014 | €70.35 | €124.90 |
| June 2014 | €68.54 | €121.70 |
| May 2014 | €70.07 | €124.40 |
| April 2014 | €67.35 | €124.85 |
| March 2014 | €66.19 | €122.70 |
| February 2014 | €69.96 | €129.70 |
| January 2014 | €66.78 | €123.80 |
| December 2013 | €70.31 | €130.35 |
| November 2013 | €68.97 | €127.85 |
| October 2013 | €66.84 | €123.90 |
| September 2013 | €62.68 | €116.20 |
| August 2013 | €58.47 | €108.40 |
| July 2013 | €63.22 | €117.20 |
| June 2013 | €60.55 | €112.25 |
| May 2013 | €64.60 | €119.75 |
| April 2013 | €58.19 | €112.05 |
| March 2013 | €55.02 | €105.95 |
| February 2013 | €54.37 | €104.70 |
| January 2013 | €54.71 | €105.35 |
| December 2012 | €54.42 | €104.80 |
| November 2012 | €51.90 | €99.95 |
| October 2012 | €49.68 | €95.66 |
| September 2012 | €48.08 | €92.59 |
| August 2012 | €45.32 | €87.27 |
| July 2012 | €42.11 | €81.09 |
| June 2012 | €41.08 | €79.11 |
| May 2012 | €37.97 | €73.11 |
| April 2012 | €41.36 | €84.18 |
| March 2012 | €43.96 | €89.47 |
| February 2012 | €44.73 | €91.03 |
| January 2012 | €41.31 | €84.06 |
| December 2011 | €36.32 | €73.91 |
| November 2011 | €37.83 | €76.98 |
| October 2011 | €39.91 | €81.21 |
| September 2011 | €34.82 | €70.86 |
| August 2011 | €35.25 | €71.73 |
| July 2011 | €44.75 | €91.06 |
| June 2011 | €47.34 | €96.33 |
| May 2011 | €47.26 | €96.18 |
| April 2011 | €49.99 | €106.30 |
| March 2011 | €46.57 | €99.03 |
| February 2011 | €49.10 | €104.40 |
| January 2011 | €47.71 | €101.45 |
| December 2010 | €41.82 | €88.93 |
| November 2010 | €39.74 | €84.50 |
| October 2010 | €42.34 | €90.04 |
| September 2010 | €38.98 | €82.90 |
| August 2010 | €38.06 | €80.94 |
| July 2010 | €41.90 | €89.10 |
| June 2010 | €38.49 | €81.85 |
| May 2010 | €38.27 | €81.38 |
| April 2010 | €38.71 | €86.52 |
| March 2010 | €41.53 | €92.83 |
| February 2010 | €37.94 | €84.80 |
| January 2010 | €35.98 | €80.42 |
| December 2009 | €38.99 | €87.15 |
| November 2009 | €36.61 | €81.82 |
| October 2009 | €34.92 | €78.04 |
| September 2009 | €38.20 | €85.37 |
| August 2009 | €36.07 | €80.62 |
| July 2009 | €30.96 | €69.20 |
| June 2009 | €29.36 | €65.63 |
| May 2009 | €31.05 | €69.40 |
| April 2009 | €31.20 | €69.74 |
| March 2009 | €26.89 | €63.26 |
| February 2009 | €22.80 | €53.63 |
| January 2009 | €28.10 | €66.10 |
| December 2008 | €31.88 | €75 |
| November 2008 | €27.72 | €65.21 |
| October 2008 | €24.66 | €58.02 |
| September 2008 | €40.92 | €96.28 |
| August 2008 | €48.50 | €114.10 |
| July 2008 | €46.47 | €109.32 |
| June 2008 | €47.56 | €111.90 |
| May 2008 | €51.72 | €121.69 |
| April 2008 | €53.19 | €130.93 |
| March 2008 | €50.98 | €125.48 |
| February 2008 | €47.74 | €117.50 |
| January 2008 | €48.53 | €119.46 |
| December 2007 | €60.11 | €147.95 |
| November 2007 | €57.28 | €141 |
| October 2007 | €63.06 | €155.22 |
| September 2007 | €66.57 | €163.85 |
| August 2007 | €63.91 | €157.32 |
| July 2007 | €63.54 | €156.39 |
| June 2007 | €70.52 | €173.59 |
| May 2007 | €67.03 | €165 |
| April 2007 | €66.18 | €166.70 |
| March 2007 | €61.02 | €153.71 |
| February 2007 | €64.62 | €162.78 |
| January 2007 | €60.74 | €153 |
| December 2006 | €61.44 | €154.76 |
| November 2006 | €58.34 | €146.95 |
| October 2006 | €57.73 | €145.42 |
| September 2006 | €54.18 | €136.48 |
| August 2006 | €52.55 | €132.37 |
| July 2006 | €48.82 | €122.98 |
| June 2006 | €49.04 | €123.52 |
| May 2006 | €48.20 | €121.40 |
| April 2006 | €51.88 | €132.70 |
| March 2006 | €53.87 | €137.78 |
| February 2006 | €52.94 | €135.40 |
| January 2006 | €51.86 | €132.65 |
| December 2005 | €50.02 | €127.94 |
| November 2005 | €48.28 | €123.49 |
| October 2005 | €46.07 | €117.83 |
| September 2005 | €43.92 | €112.34 |
| August 2005 | €41.01 | €104.90 |
| July 2005 | €40.98 | €104.82 |
| June 2005 | €37.13 | €94.97 |
| May 2005 | €37.43 | €95.74 |
| April 2005 | €35.40 | €92.24 |
| March 2005 | €37.59 | €97.95 |
| February 2005 | €36.70 | €95.62 |
| January 2005 | €34.90 | €90.95 |
| December 2004 | €37.46 | €97.60 |
| November 2004 | €36.08 | €94.01 |
| October 2004 | €32 | €83.38 |
| September 2004 | €31.12 | €81.09 |
| August 2004 | €30.39 | €79.19 |
| July 2004 | €30.82 | €80.30 |
| June 2004 | €34.17 | €89.03 |
| May 2004 | €32.94 | €85.83 |
| April 2004 | €33.41 | €88.51 |
| March 2004 | €33.44 | €88.61 |
| February 2004 | €37.84 | €100.26 |
| January 2004 | €38.86 | €102.95 |
| December 2003 | €37.77 | €100.08 |
| November 2003 | €35.43 | €93.88 |
| October 2003 | €34.81 | €92.22 |
| September 2003 | €28.61 | €75.80 |
| August 2003 | €30.65 | €81.21 |
| July 2003 | €35.86 | €95 |
| June 2003 | €27.32 | €72.38 |
| May 2003 | €24.31 | €64.40 |
| April 2003 | €23.91 | €63.35 |
| March 2003 | €14.90 | €45.40 |
| February 2003 | €21.82 | €66.46 |
| January 2003 | €24.26 | €73.89 |
| December 2002 | €29.76 | €90.65 |
| November 2002 | €36.83 | €112.20 |
| October 2002 | €34.82 | €106.08 |
| September 2002 | €28.45 | €86.65 |
| August 2002 | €43 | €130.99 |
| July 2002 | €47.70 | €145.30 |
| June 2002 | €67.12 | €204.45 |
| May 2002 | €78.44 | €240.80 |
| April 2002 | €85.17 | €261.45 |
| March 2002 | €88.93 | €273 |
| February 2002 | €84.69 | €259.97 |
| January 2002 | €85.19 | €261.50 |
| December 2001 | €86.65 | €266 |
| November 2001 | €86 | €263.99 |
| October 2001 | €85.28 | €261.80 |
| September 2001 | €80.79 | €248 |
| August 2001 | €100.43 | €308.30 |
| July 2001 | €104.57 | €320.99 |
| June 2001 | €111.73 | €344.75 |
| May 2001 | €106.95 | €330 |
| April 2001 | €105.16 | €324.50 |
| March 2001 | €105.97 | €327 |
| February 2001 | €116.83 | €360.49 |
| January 2001 | €119.29 | €368.10 |
| December 2000 | €129.18 | €398.60 |
| November 2000 | €130.40 | €402.38 |
| October 2000 | €129.76 | €400.41 |
| September 2000 | €120.40 | €371.50 |
| August 2000 | €122.66 | €378.50 |
| July 2000 | €128.34 | €396 |
| June 2000 | €121.26 | €375.61 |
| May 2000 | €123.84 | €383.60 |
| April 2000 | €136.65 | €423.30 |
| March 2000 | €138.01 | €427.50 |
| February 2000 | €115.89 | €359 |
| January 2000 | €108.40 | €335.80 |
| December 1999 | €107.66 | €333.50 |
| November 1999 | €93.86 | €290.75 |
| October 1999 | €93.46 | €289.50 |
| September 1999 | €87.36 | €270.60 |
| August 1999 | €80.48 | €249.30 |
| July 1999 | €80.38 | €249 |
| June 1999 | €86.50 | €269 |
| May 1999 | €83.06 | €258.30 |
| April 1999 | €96.95 | €301.50 |
| March 1999 | €90.68 | €282 |
| February 1999 | €88.79 | €276.10 |
| January 1999 | €103.87 | €323 |
| December 1998 | €100.46 | €312.40 |
| November 1998 | €100.38 | €312.14 |
| October 1998 | €93.39 | €290.41 |
| September 1998 | €85.17 | €264.85 |
| August 1998 | €83.20 | €258.71 |
| July 1998 | €104.90 | €326.20 |
| June 1998 | €98.60 | €307.54 |
| May 1998 | €92.45 | €288.37 |
| April 1998 | €90.48 | €282.23 |
| March 1998 | €91.55 | €285.56 |
| February 1998 | €92.02 | €292.20 |
| January 1998 | €87.76 | €278.65 |
| December 1997 | €75.04 | €238.26 |
| November 1997 | €67.39 | €213.98 |
| October 1997 | €61.83 | €196.34 |
| September 1997 | €68.64 | €217.96 |
| August 1997 | €64.28 | €204.11 |
| July 1997 | €75.68 | €240.31 |
| June 1997 | €58.53 | €186.62 |
| May 1997 | €57.97 | €184.83 |
| April 1997 | €53.88 | €171.79 |
| March 1997 | €54.20 | €1,728.16 |
| February 1997 | €52.68 | €1,679.59 |
| January 1997 | €48.83 | €1,556.88 |
| December 1996 | €44.90 | €1,431.62 |
| November 1996 | €44.98 | €1,434.17 |
| October 1996 | €43.58 | €1,389.69 |
| September 1996 | €42.95 | €1,377.42 |
| August 1996 | €42.02 | €1,347.76 |
| July 1996 | €43.14 | €1,383.55 |
| June 1996 | €42.01 | €1,347.25 |
| May 1996 | €40.36 | €1,294.59 |
| April 1996 | €41.93 | €1,344.70 |
| March 1996 | €43.73 | €1,402.47 |
| February 1996 | €44.92 | €1,440.82 |
| January 1996 | €46.22 | €1,482.23 |
| December 1995 | €44.57 | €1,429.57 |
| November 1995 | €44.53 | €1,428.04 |
| October 1995 | €41.53 | €1,331.91 |
| September 1995 | €40.83 | €1,317.09 |
| August 1995 | €41.72 | €1,345.72 |
| July 1995 | €41.88 | €1,350.83 |
| June 1995 | €39.12 | €1,261.87 |
| May 1995 | €38.90 | €1,308.90 |
| April 1995 | €38.58 | €1,298.17 |
| March 1995 | €36.14 | €1,215.85 |
| February 1995 | €38.32 | €1,289.48 |
| January 1995 | €35.06 | €1,179.55 |
| December 1994 | €37.84 | €1,273.12 |
| November 1994 | €36.38 | €1,224.03 |
| October 1994 | €35.06 | €1,179.55 |
| September 1994 | €33.96 | €1,150.40 |
| August 1994 | €37.43 | €1,268 |
| July 1994 | €37.05 | €1,255.22 |
| June 1994 | €35.44 | €1,200.51 |
| May 1994 | €36.42 | €1,233.74 |
| April 1994 | €37.70 | €1,323.22 |
| March 1994 | €36.92 | €1,296.12 |
| February 1994 | €37.17 | €1,304.82 |
ALV.DE
Price: €427.90
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 59.97%
Payout Ratio Range:
Dividend Per Share: 17.10 EUR
Earnings Per Share: 27.67 EUR
P/E Ratio: 12.84
Exchange: GER
Sector: Financial Services
Industry: Insurance - Diversified
Country: Germany
Volume: 919007
Market Capitalization: 137.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 12.73%
DGR5: 10.14%
DGR10: 8.58%
DGR20: 13.62%