ALLIANZ SE NA O.N. - Price History
Monthly price history for ALV.DE (ALLIANZ SE NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €264 | €264 |
| March 2024 | €277.80 | €277.80 |
| February 2024 | €253.85 | €253.85 |
| January 2024 | €247.80 | €247.80 |
| December 2023 | €241.95 | €241.95 |
| November 2023 | €230.60 | €230.60 |
| October 2023 | €220.90 | €220.90 |
| September 2023 | €225.70 | €225.70 |
| August 2023 | €224.35 | €224.35 |
| July 2023 | €217.40 | €217.40 |
| June 2023 | €213.20 | €213.20 |
| May 2023 | €199.98 | €199.98 |
| April 2023 | €215.72 | €227.45 |
| March 2023 | €201.82 | €212.80 |
| February 2023 | €210.69 | €222.15 |
| January 2023 | €207.89 | €219.20 |
| December 2022 | €190.54 | €200.90 |
| November 2022 | €193.81 | €204.35 |
| October 2022 | €172.80 | €182.20 |
| September 2022 | €153.45 | €161.80 |
| August 2022 | €159.88 | €168.58 |
| July 2022 | €168.17 | €177.32 |
| June 2022 | €172.72 | €182.12 |
| May 2022 | €184.96 | €195.02 |
| April 2022 | €194.68 | €216.20 |
| March 2022 | €194.99 | €216.55 |
| February 2022 | €183.06 | €203.30 |
| January 2022 | €204.72 | €227.35 |
| December 2021 | €186.98 | €207.65 |
| November 2021 | €173.28 | €192.44 |
| October 2021 | €181.12 | €201.15 |
| September 2021 | €175.44 | €194.84 |
| August 2021 | €179.17 | €198.98 |
| July 2021 | €189.09 | €210 |
| June 2021 | €189.36 | €210.30 |
| May 2021 | €194 | €215.45 |
| April 2021 | €186.41 | €216.40 |
| March 2021 | €186.97 | €217.05 |
| February 2021 | €172.11 | €199.80 |
| January 2021 | €160.67 | €186.52 |
| December 2020 | €172.89 | €200.70 |
| November 2020 | €170.27 | €197.66 |
| October 2020 | €130.12 | €151.06 |
| September 2020 | €140.94 | €163.62 |
| August 2020 | €156.36 | €181.52 |
| July 2020 | €151.80 | €176.22 |
| June 2020 | €156.57 | €181.76 |
| May 2020 | €140.26 | €162.82 |
| April 2020 | €136.82 | €168.88 |
| March 2020 | €127.10 | €156.88 |
| February 2020 | €157.82 | €194.80 |
| January 2020 | €174.88 | €215.85 |
| December 2019 | €176.94 | €218.40 |
| November 2019 | €176.09 | €217.35 |
| October 2019 | €177.43 | €219 |
| September 2019 | €173.26 | €213.85 |
| August 2019 | €162.44 | €200.50 |
| July 2019 | €170.46 | €210.40 |
| June 2019 | €171.76 | €212 |
| May 2019 | €161.11 | €198.86 |
| April 2019 | €166.53 | €214.80 |
| March 2019 | €153.73 | €198.28 |
| February 2019 | €151.65 | €195.60 |
| January 2019 | €143.37 | €184.92 |
| December 2018 | €135.78 | €175.14 |
| November 2018 | €144.59 | €186.50 |
| October 2018 | €143 | €184.44 |
| September 2018 | €148.86 | €192 |
| August 2018 | €142.38 | €183.64 |
| July 2018 | €146.64 | €189.14 |
| June 2018 | €137.24 | €177.02 |
| May 2018 | €136.75 | €176.38 |
| April 2018 | €146.18 | €196.46 |
| March 2018 | €136.46 | €183.40 |
| February 2018 | €142.87 | €192.02 |
| January 2018 | €151.42 | €203.50 |
| December 2017 | €142.49 | €191.50 |
| November 2017 | €147.44 | €198.15 |
| October 2017 | €148.33 | €199.35 |
| September 2017 | €141.33 | €189.95 |
| August 2017 | €133.74 | €179.75 |
| July 2017 | €133.93 | €180 |
| June 2017 | €128.28 | €172.40 |
| May 2017 | €127.16 | €170.90 |
| April 2017 | €124.46 | €174.80 |
| March 2017 | €123.64 | €173.65 |
| February 2017 | €116.91 | €164.20 |
| January 2017 | €111.64 | €156.80 |
| December 2016 | €111.78 | €157 |
| November 2016 | €106.66 | €149.80 |
| October 2016 | €101.10 | €142 |
| September 2016 | €94.05 | €132.10 |
| August 2016 | €95.09 | €133.55 |
| July 2016 | €91.35 | €128.30 |
| June 2016 | €90.99 | €127.80 |
| May 2016 | €104.45 | €146.70 |
| April 2016 | €100.41 | €148.25 |
| March 2016 | €96.82 | €142.95 |
| February 2016 | €92.96 | €137.25 |
| January 2016 | €100.68 | €148.65 |
| December 2015 | €110.77 | €163.55 |
| November 2015 | €113.55 | €167.65 |
| October 2015 | €107.93 | €159.35 |
| September 2015 | €94.99 | €140.25 |
| August 2015 | €96.34 | €142.25 |
| July 2015 | €100.98 | €149.10 |
| June 2015 | €94.62 | €139.70 |
| May 2015 | €96.68 | €142.75 |
| April 2015 | €98.76 | €152.60 |
| March 2015 | €104.75 | €161.85 |
| February 2015 | €96.82 | €149.60 |
| January 2015 | €94.75 | €146.40 |
| December 2014 | €88.89 | €137.35 |
| November 2014 | €89.61 | €138.45 |
| October 2014 | €82 | €126.70 |
| September 2014 | €83.07 | €128.35 |
| August 2014 | €84.01 | €129.80 |
| July 2014 | €80.84 | €124.90 |
| June 2014 | €78.76 | €121.70 |
| May 2014 | €80.51 | €124.40 |
| April 2014 | €77.39 | €124.85 |
| March 2014 | €76.06 | €122.70 |
| February 2014 | €80.40 | €129.70 |
| January 2014 | €76.74 | €123.80 |
| December 2013 | €80.80 | €130.35 |
| November 2013 | €79.25 | €127.85 |
| October 2013 | €76.80 | €123.90 |
| September 2013 | €72.03 | €116.20 |
| August 2013 | €67.19 | €108.40 |
| July 2013 | €72.65 | €117.20 |
| June 2013 | €69.58 | €112.25 |
| May 2013 | €74.23 | €119.75 |
| April 2013 | €66.86 | €112.05 |
| March 2013 | €63.22 | €105.95 |
| February 2013 | €62.48 | €104.70 |
| January 2013 | €62.87 | €105.35 |
| December 2012 | €62.54 | €104.80 |
| November 2012 | €59.64 | €99.95 |
| October 2012 | €57.08 | €95.66 |
| September 2012 | €55.25 | €92.59 |
| August 2012 | €52.08 | €87.27 |
| July 2012 | €48.39 | €81.09 |
| June 2012 | €47.21 | €79.11 |
| May 2012 | €43.63 | €73.11 |
| April 2012 | €47.53 | €84.18 |
| March 2012 | €50.52 | €89.47 |
| February 2012 | €51.40 | €91.03 |
| January 2012 | €47.46 | €84.06 |
| December 2011 | €41.73 | €73.91 |
| November 2011 | €43.47 | €76.98 |
| October 2011 | €45.86 | €81.21 |
| September 2011 | €40.01 | €70.86 |
| August 2011 | €40.50 | €71.73 |
| July 2011 | €51.42 | €91.06 |
| June 2011 | €54.39 | €96.33 |
| May 2011 | €54.31 | €96.18 |
| April 2011 | €57.44 | €106.30 |
| March 2011 | €53.51 | €99.03 |
| February 2011 | €56.42 | €104.40 |
| January 2011 | €54.82 | €101.45 |
| December 2010 | €48.06 | €88.93 |
| November 2010 | €45.66 | €84.50 |
| October 2010 | €48.66 | €90.04 |
| September 2010 | €44.80 | €82.90 |
| August 2010 | €43.74 | €80.94 |
| July 2010 | €48.15 | €89.10 |
| June 2010 | €44.23 | €81.85 |
| May 2010 | €43.98 | €81.38 |
| April 2010 | €44.48 | €86.52 |
| March 2010 | €47.72 | €92.83 |
| February 2010 | €43.60 | €84.80 |
| January 2010 | €41.34 | €80.42 |
| December 2009 | €44.80 | €87.15 |
| November 2009 | €42.06 | €81.82 |
| October 2009 | €40.12 | €78.04 |
| September 2009 | €43.89 | €85.37 |
| August 2009 | €41.45 | €80.62 |
| July 2009 | €35.58 | €69.20 |
| June 2009 | €33.74 | €65.63 |
| May 2009 | €35.68 | €69.40 |
| April 2009 | €35.85 | €69.74 |
| March 2009 | €30.90 | €63.26 |
| February 2009 | €26.20 | €53.63 |
| January 2009 | €32.28 | €66.10 |
| December 2008 | €36.63 | €75 |
| November 2008 | €31.85 | €65.21 |
| October 2008 | €28.34 | €58.02 |
| September 2008 | €47.03 | €96.28 |
| August 2008 | €55.73 | €114.10 |
| July 2008 | €53.40 | €109.32 |
| June 2008 | €54.66 | €111.90 |
| May 2008 | €59.44 | €121.69 |
| April 2008 | €61.12 | €130.93 |
| March 2008 | €58.58 | €125.48 |
| February 2008 | €54.85 | €117.50 |
| January 2008 | €55.77 | €119.46 |
| December 2007 | €69.07 | €147.95 |
| November 2007 | €65.82 | €141 |
| October 2007 | €72.46 | €155.22 |
| September 2007 | €76.49 | €163.85 |
| August 2007 | €73.44 | €157.32 |
| July 2007 | €73.01 | €156.39 |
| June 2007 | €81.04 | €173.59 |
| May 2007 | €77.03 | €165 |
| April 2007 | €76.05 | €166.70 |
| March 2007 | €70.12 | €153.71 |
| February 2007 | €74.26 | €162.78 |
| January 2007 | €69.80 | €153 |
| December 2006 | €70.60 | €154.76 |
| November 2006 | €67.04 | €146.95 |
| October 2006 | €66.34 | €145.42 |
| September 2006 | €62.26 | €136.48 |
| August 2006 | €60.39 | €132.37 |
| July 2006 | €56.10 | €122.98 |
| June 2006 | €56.35 | €123.52 |
| May 2006 | €55.38 | €121.40 |
| April 2006 | €59.62 | €132.70 |
| March 2006 | €61.90 | €137.78 |
| February 2006 | €60.83 | €135.40 |
| January 2006 | €59.59 | €132.65 |
| December 2005 | €57.48 | €127.94 |
| November 2005 | €55.48 | €123.49 |
| October 2005 | €52.94 | €117.83 |
| September 2005 | €50.47 | €112.34 |
| August 2005 | €47.13 | €104.90 |
| July 2005 | €47.09 | €104.82 |
| June 2005 | €42.67 | €94.97 |
| May 2005 | €43.01 | €95.74 |
| April 2005 | €40.68 | €92.24 |
| March 2005 | €43.19 | €97.95 |
| February 2005 | €42.17 | €95.62 |
| January 2005 | €40.11 | €90.95 |
| December 2004 | €43.04 | €97.60 |
| November 2004 | €41.46 | €94.01 |
| October 2004 | €36.77 | €83.38 |
| September 2004 | €35.76 | €81.09 |
| August 2004 | €34.92 | €79.19 |
| July 2004 | €35.41 | €80.30 |
| June 2004 | €39.26 | €89.03 |
| May 2004 | €37.85 | €85.83 |
| April 2004 | €38.39 | €88.51 |
| March 2004 | €38.43 | €88.61 |
| February 2004 | €43.48 | €100.26 |
| January 2004 | €44.65 | €102.95 |
| December 2003 | €43.40 | €100.08 |
| November 2003 | €40.72 | €93.88 |
| October 2003 | €40 | €92.22 |
| September 2003 | €32.87 | €75.80 |
| August 2003 | €35.22 | €81.21 |
| July 2003 | €41.20 | €95 |
| June 2003 | €31.39 | €72.38 |
| May 2003 | €27.93 | €64.40 |
| April 2003 | €27.47 | €63.35 |
| March 2003 | €17.13 | €45.40 |
| February 2003 | €25.07 | €66.46 |
| January 2003 | €27.87 | €73.89 |
| December 2002 | €34.20 | €90.65 |
| November 2002 | €42.32 | €112.20 |
| October 2002 | €40.02 | €106.08 |
| September 2002 | €32.69 | €86.65 |
| August 2002 | €49.41 | €130.99 |
| July 2002 | €54.81 | €145.30 |
| June 2002 | €77.12 | €204.45 |
| May 2002 | €90.14 | €240.80 |
| April 2002 | €97.87 | €261.45 |
| March 2002 | €102.19 | €273 |
| February 2002 | €97.32 | €259.97 |
| January 2002 | €97.89 | €261.50 |
| December 2001 | €99.57 | €266 |
| November 2001 | €98.82 | €263.99 |
| October 2001 | €98 | €261.80 |
| September 2001 | €92.83 | €248 |
| August 2001 | €115.41 | €308.30 |
| July 2001 | €120.16 | €320.99 |
| June 2001 | €128.38 | €344.75 |
| May 2001 | €122.89 | €330 |
| April 2001 | €120.84 | €324.50 |
| March 2001 | €121.78 | €327 |
| February 2001 | €134.25 | €360.49 |
| January 2001 | €137.08 | €368.10 |
| December 2000 | €148.44 | €398.60 |
| November 2000 | €149.85 | €402.38 |
| October 2000 | €149.11 | €400.41 |
| September 2000 | €138.35 | €371.50 |
| August 2000 | €140.95 | €378.50 |
| July 2000 | €147.47 | €396 |
| June 2000 | €139.34 | €375.61 |
| May 2000 | €142.30 | €383.60 |
| April 2000 | €157.03 | €423.30 |
| March 2000 | €158.58 | €427.50 |
| February 2000 | €133.17 | €359 |
| January 2000 | €124.57 | €335.80 |
| December 1999 | €123.71 | €333.50 |
| November 1999 | €107.86 | €290.75 |
| October 1999 | €107.39 | €289.50 |
| September 1999 | €100.38 | €270.60 |
| August 1999 | €92.48 | €249.30 |
| July 1999 | €92.37 | €249 |
| June 1999 | €99.40 | €269 |
| May 1999 | €95.45 | €258.30 |
| April 1999 | €111.41 | €301.50 |
| March 1999 | €104.20 | €282 |
| February 1999 | €102.02 | €276.10 |
| January 1999 | €119.35 | €323 |
| December 1998 | €115.44 | €312.40 |
| November 1998 | €115.34 | €312.14 |
| October 1998 | €107.31 | €290.41 |
| September 1998 | €97.87 | €264.85 |
| August 1998 | €95.60 | €258.71 |
| July 1998 | €120.54 | €326.20 |
| June 1998 | €113.30 | €307.54 |
| May 1998 | €106.24 | €288.37 |
| April 1998 | €103.98 | €282.23 |
| March 1998 | €105.20 | €285.56 |
| February 1998 | €105.74 | €292.20 |
| January 1998 | €100.84 | €278.65 |
| December 1997 | €86.22 | €238.26 |
| November 1997 | €77.44 | €213.98 |
| October 1997 | €71.05 | €196.34 |
| September 1997 | €78.88 | €217.96 |
| August 1997 | €73.86 | €204.11 |
| July 1997 | €86.96 | €240.31 |
| June 1997 | €67.25 | €186.62 |
| May 1997 | €66.61 | €184.83 |
| April 1997 | €61.91 | €171.79 |
| March 1997 | €62.28 | €1,728.17 |
| February 1997 | €60.53 | €1,679.59 |
| January 1997 | €56.11 | €1,556.88 |
| December 1996 | €51.59 | €1,431.62 |
| November 1996 | €51.68 | €1,434.17 |
| October 1996 | €50.08 | €1,389.69 |
| September 1996 | €49.35 | €1,377.42 |
| August 1996 | €48.29 | €1,347.76 |
| July 1996 | €49.57 | €1,383.56 |
| June 1996 | €48.27 | €1,347.25 |
| May 1996 | €46.38 | €1,294.59 |
| April 1996 | €48.18 | €1,344.70 |
| March 1996 | €50.25 | €1,402.47 |
| February 1996 | €51.62 | €1,440.82 |
| January 1996 | €53.11 | €1,482.23 |
| December 1995 | €51.22 | €1,429.57 |
| November 1995 | €51.16 | €1,428.04 |
| October 1995 | €47.72 | €1,331.91 |
| September 1995 | €46.92 | €1,317.09 |
| August 1995 | €47.94 | €1,345.72 |
| July 1995 | €48.12 | €1,350.83 |
| June 1995 | €44.95 | €1,261.87 |
| May 1995 | €44.70 | €1,308.90 |
| April 1995 | €44.34 | €1,298.17 |
| March 1995 | €41.52 | €1,215.85 |
| February 1995 | €44.04 | €1,289.48 |
| January 1995 | €40.28 | €1,179.55 |
| December 1994 | €43.48 | €1,273.12 |
| November 1994 | €41.80 | €1,224.03 |
| October 1994 | €40.28 | €1,179.55 |
| September 1994 | €39.02 | €1,150.41 |
| August 1994 | €43.01 | €1,268 |
| July 1994 | €42.58 | €1,255.22 |
| June 1994 | €40.72 | €1,200.51 |
| May 1994 | €41.85 | €1,233.74 |
| April 1994 | €43.32 | €1,323.22 |
| March 1994 | €42.43 | €1,296.12 |
| February 1994 | €42.72 | €1,304.82 |
ALV.DE
Price: €264
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.32%
Payout Ratio: 43.98%
Payout Ratio Range:
Dividend Per Share: 11.40 EUR
Earnings Per Share: 21.17 EUR
P/E Ratio: 9.38
Exchange: GER
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 919007
Market Capitalization: 106.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 6.02%
DGR5: 7.44%
DGR10: 10.02%
DGR20: 10.32%