Allianz SE - Price History

Monthly price history for ALV.DE (Allianz SE)

DateAdjusted priceReal price
December 2022 202.50 EUR 202.50 EUR
November 2022 205.60 EUR 205.60 EUR
October 2022 182.20 EUR 182.20 EUR
September 2022 161.80 EUR 161.80 EUR
August 2022 168.58 EUR 168.58 EUR
July 2022 177.32 EUR 177.32 EUR
June 2022 182.12 EUR 182.12 EUR
May 2022 195.02 EUR 195.02 EUR
April 2022 205.27 EUR 216.20 EUR
March 2022 205.60 EUR 216.55 EUR
February 2022 193.02 EUR 203.30 EUR
January 2022 215.85 EUR 227.35 EUR
December 2021 197.15 EUR 207.65 EUR
November 2021 182.71 EUR 192.44 EUR
October 2021 190.98 EUR 201.15 EUR
September 2021 184.99 EUR 194.84 EUR
August 2021 188.92 EUR 198.98 EUR
July 2021 199.38 EUR 210.00 EUR
June 2021 199.66 EUR 210.30 EUR
May 2021 204.55 EUR 215.45 EUR
April 2021 196.55 EUR 216.40 EUR
March 2021 197.14 EUR 217.05 EUR
February 2021 181.47 EUR 199.80 EUR
January 2021 169.41 EUR 186.52 EUR
December 2020 182.29 EUR 200.70 EUR
November 2020 179.53 EUR 197.66 EUR
October 2020 137.20 EUR 151.06 EUR
September 2020 148.61 EUR 163.62 EUR
August 2020 164.87 EUR 181.52 EUR
July 2020 160.06 EUR 176.22 EUR
June 2020 165.09 EUR 181.76 EUR
May 2020 147.89 EUR 162.82 EUR
April 2020 144.27 EUR 168.88 EUR
March 2020 134.02 EUR 156.88 EUR
February 2020 166.41 EUR 194.80 EUR
January 2020 184.39 EUR 215.85 EUR
December 2019 186.57 EUR 218.40 EUR
November 2019 185.67 EUR 217.35 EUR
October 2019 187.08 EUR 219.00 EUR
September 2019 182.68 EUR 213.85 EUR
August 2019 171.28 EUR 200.50 EUR
July 2019 179.74 EUR 210.40 EUR
June 2019 181.10 EUR 212.00 EUR
May 2019 169.88 EUR 198.86 EUR
April 2019 175.59 EUR 214.80 EUR
March 2019 162.09 EUR 198.28 EUR
February 2019 159.90 EUR 195.60 EUR
January 2019 151.17 EUR 184.92 EUR
December 2018 143.17 EUR 175.14 EUR
November 2018 152.46 EUR 186.50 EUR
October 2018 150.77 EUR 184.44 EUR
September 2018 156.95 EUR 192.00 EUR
August 2018 150.12 EUR 183.64 EUR
July 2018 154.62 EUR 189.14 EUR
June 2018 144.71 EUR 177.02 EUR
May 2018 144.19 EUR 176.38 EUR
April 2018 154.13 EUR 196.46 EUR
March 2018 143.88 EUR 183.40 EUR
February 2018 150.65 EUR 192.02 EUR
January 2018 159.65 EUR 203.50 EUR
December 2017 150.24 EUR 191.50 EUR
November 2017 155.46 EUR 198.15 EUR
October 2017 156.40 EUR 199.35 EUR
September 2017 149.02 EUR 189.95 EUR
August 2017 141.02 EUR 179.75 EUR
July 2017 141.22 EUR 180.00 EUR
June 2017 135.25 EUR 172.40 EUR
May 2017 134.08 EUR 170.90 EUR
April 2017 131.23 EUR 174.80 EUR
March 2017 130.36 EUR 173.65 EUR
February 2017 123.27 EUR 164.20 EUR
January 2017 117.71 EUR 156.80 EUR
December 2016 117.86 EUR 157.00 EUR
November 2016 112.46 EUR 149.80 EUR
October 2016 106.60 EUR 142.00 EUR
September 2016 99.17 EUR 132.10 EUR
August 2016 100.26 EUR 133.55 EUR
July 2016 96.32 EUR 128.30 EUR
June 2016 95.94 EUR 127.80 EUR
May 2016 110.13 EUR 146.70 EUR
April 2016 105.87 EUR 148.25 EUR
March 2016 102.09 EUR 142.95 EUR
February 2016 98.02 EUR 137.25 EUR
January 2016 106.16 EUR 148.65 EUR
December 2015 116.80 EUR 163.55 EUR
November 2015 119.73 EUR 167.65 EUR
October 2015 113.80 EUR 159.35 EUR
September 2015 100.16 EUR 140.25 EUR
August 2015 101.59 EUR 142.25 EUR
July 2015 106.48 EUR 149.10 EUR
June 2015 99.77 EUR 139.70 EUR
May 2015 101.94 EUR 142.75 EUR
April 2015 104.14 EUR 152.60 EUR
March 2015 110.45 EUR 161.85 EUR
February 2015 102.09 EUR 149.60 EUR
January 2015 99.91 EUR 146.40 EUR
December 2014 93.73 EUR 137.35 EUR
November 2014 94.48 EUR 138.45 EUR
October 2014 86.46 EUR 126.70 EUR
September 2014 87.59 EUR 128.35 EUR
August 2014 88.58 EUR 129.80 EUR
July 2014 85.23 EUR 124.90 EUR
June 2014 83.05 EUR 121.70 EUR
May 2014 84.89 EUR 124.40 EUR
April 2014 81.60 EUR 124.85 EUR
March 2014 80.19 EUR 122.70 EUR
February 2014 84.77 EUR 129.70 EUR
January 2014 80.91 EUR 123.80 EUR
December 2013 85.19 EUR 130.35 EUR
November 2013 83.56 EUR 127.85 EUR
October 2013 80.98 EUR 123.90 EUR
September 2013 75.95 EUR 116.20 EUR
August 2013 70.85 EUR 108.40 EUR
July 2013 76.60 EUR 117.20 EUR
June 2013 73.36 EUR 112.25 EUR
May 2013 78.27 EUR 119.75 EUR
April 2013 70.50 EUR 112.05 EUR
March 2013 66.66 EUR 105.95 EUR
February 2013 65.88 EUR 104.70 EUR
January 2013 66.29 EUR 105.35 EUR
December 2012 65.94 EUR 104.80 EUR
November 2012 62.89 EUR 99.95 EUR
October 2012 60.19 EUR 95.66 EUR
September 2012 58.26 EUR 92.59 EUR
August 2012 54.91 EUR 87.27 EUR
July 2012 51.02 EUR 81.09 EUR
June 2012 49.78 EUR 79.11 EUR
May 2012 46.00 EUR 73.11 EUR
April 2012 50.12 EUR 84.18 EUR
March 2012 53.27 EUR 89.47 EUR
February 2012 54.20 EUR 91.03 EUR
January 2012 50.05 EUR 84.06 EUR
December 2011 44.00 EUR 73.91 EUR
November 2011 45.83 EUR 76.98 EUR
October 2011 48.35 EUR 81.21 EUR
September 2011 42.19 EUR 70.86 EUR
August 2011 42.71 EUR 71.73 EUR
July 2011 54.21 EUR 91.06 EUR
June 2011 57.35 EUR 96.33 EUR
May 2011 57.26 EUR 96.18 EUR
April 2011 60.57 EUR 106.30 EUR
March 2011 56.43 EUR 99.03 EUR
February 2011 59.49 EUR 104.40 EUR
January 2011 57.80 EUR 101.45 EUR
December 2010 50.67 EUR 88.93 EUR
November 2010 48.15 EUR 84.50 EUR
October 2010 51.30 EUR 90.04 EUR
September 2010 47.24 EUR 82.90 EUR
August 2010 46.12 EUR 80.94 EUR
July 2010 50.77 EUR 89.10 EUR
June 2010 46.64 EUR 81.85 EUR
May 2010 46.37 EUR 81.38 EUR
April 2010 46.90 EUR 86.52 EUR
March 2010 50.32 EUR 92.83 EUR
February 2010 45.97 EUR 84.80 EUR
January 2010 43.59 EUR 80.42 EUR
December 2009 47.24 EUR 87.15 EUR
November 2009 44.35 EUR 81.82 EUR
October 2009 42.30 EUR 78.04 EUR
September 2009 46.28 EUR 85.37 EUR
August 2009 43.70 EUR 80.62 EUR
July 2009 37.51 EUR 69.20 EUR
June 2009 35.58 EUR 65.63 EUR
May 2009 37.62 EUR 69.40 EUR
April 2009 37.80 EUR 69.74 EUR
March 2009 32.58 EUR 63.26 EUR
February 2009 27.62 EUR 53.63 EUR
January 2009 34.04 EUR 66.10 EUR
December 2008 38.63 EUR 75.00 EUR
November 2008 33.58 EUR 65.21 EUR
October 2008 29.88 EUR 58.02 EUR
September 2008 49.58 EUR 96.28 EUR
August 2008 58.76 EUR 114.10 EUR
July 2008 56.30 EUR 109.32 EUR
June 2008 57.63 EUR 111.90 EUR
May 2008 62.67 EUR 121.69 EUR
April 2008 64.45 EUR 130.93 EUR
March 2008 61.76 EUR 125.48 EUR
February 2008 57.84 EUR 117.50 EUR
January 2008 58.80 EUR 119.46 EUR
December 2007 72.83 EUR 147.95 EUR
November 2007 69.40 EUR 141.00 EUR
October 2007 76.40 EUR 155.22 EUR
September 2007 80.65 EUR 163.85 EUR
August 2007 77.44 EUR 157.32 EUR
July 2007 76.98 EUR 156.39 EUR
June 2007 85.45 EUR 173.59 EUR
May 2007 81.22 EUR 165.00 EUR
April 2007 80.18 EUR 166.70 EUR
March 2007 73.94 EUR 153.71 EUR
February 2007 78.30 EUR 162.78 EUR
January 2007 73.59 EUR 153.00 EUR
December 2006 74.44 EUR 154.76 EUR
November 2006 70.68 EUR 146.95 EUR
October 2006 69.95 EUR 145.42 EUR
September 2006 65.65 EUR 136.48 EUR
August 2006 63.67 EUR 132.37 EUR
July 2006 59.15 EUR 122.98 EUR
June 2006 59.41 EUR 123.52 EUR
May 2006 58.39 EUR 121.40 EUR
April 2006 62.86 EUR 132.70 EUR
March 2006 65.27 EUR 137.78 EUR
February 2006 64.14 EUR 135.40 EUR
January 2006 62.84 EUR 132.65 EUR
December 2005 60.60 EUR 127.94 EUR
November 2005 58.50 EUR 123.49 EUR
October 2005 55.82 EUR 117.83 EUR
September 2005 53.22 EUR 112.34 EUR
August 2005 49.69 EUR 104.90 EUR
July 2005 49.65 EUR 104.82 EUR
June 2005 44.99 EUR 94.97 EUR
May 2005 45.35 EUR 95.74 EUR
April 2005 42.89 EUR 92.24 EUR
March 2005 45.54 EUR 97.95 EUR
February 2005 44.46 EUR 95.62 EUR
January 2005 42.29 EUR 90.95 EUR
December 2004 45.38 EUR 97.60 EUR
November 2004 43.71 EUR 94.01 EUR
October 2004 38.77 EUR 83.38 EUR
September 2004 37.70 EUR 81.09 EUR
August 2004 36.82 EUR 79.19 EUR
July 2004 37.34 EUR 80.30 EUR
June 2004 41.40 EUR 89.03 EUR
May 2004 39.91 EUR 85.83 EUR
April 2004 40.47 EUR 88.51 EUR
March 2004 40.52 EUR 88.61 EUR
February 2004 45.85 EUR 100.26 EUR
January 2004 47.08 EUR 102.95 EUR
December 2003 45.77 EUR 100.08 EUR
November 2003 42.93 EUR 93.88 EUR
October 2003 42.17 EUR 92.22 EUR
September 2003 34.66 EUR 75.80 EUR
August 2003 37.14 EUR 81.21 EUR
July 2003 43.44 EUR 95.00 EUR
June 2003 33.10 EUR 72.38 EUR
May 2003 29.45 EUR 64.40 EUR
April 2003 28.97 EUR 63.35 EUR
March 2003 20.26 EUR 45.40 EUR
February 2003 29.66 EUR 66.46 EUR
January 2003 32.97 EUR 73.89 EUR
December 2002 40.45 EUR 90.65 EUR
November 2002 50.07 EUR 112.20 EUR
October 2002 47.34 EUR 106.08 EUR
September 2002 38.67 EUR 86.65 EUR
August 2002 58.45 EUR 130.99 EUR
July 2002 64.84 EUR 145.30 EUR
June 2002 91.23 EUR 204.45 EUR
May 2002 106.72 EUR 240.80 EUR
April 2002 115.87 EUR 261.45 EUR
March 2002 120.99 EUR 273.00 EUR
February 2002 115.21 EUR 259.97 EUR
January 2002 115.89 EUR 261.50 EUR
December 2001 117.88 EUR 266.00 EUR
November 2001 116.99 EUR 263.99 EUR
October 2001 116.02 EUR 261.80 EUR
September 2001 109.91 EUR 248.00 EUR
August 2001 136.63 EUR 308.30 EUR
July 2001 142.25 EUR 320.99 EUR
June 2001 152.08 EUR 344.75 EUR
May 2001 145.66 EUR 330.20 EUR
April 2001 143.15 EUR 324.50 EUR
March 2001 144.25 EUR 327.00 EUR
February 2001 158.86 EUR 360.11 EUR
January 2001 162.76 EUR 368.95 EUR
December 2000 175.84 EUR 398.60 EUR
November 2000 174.95 EUR 396.60 EUR
October 2000 173.72 EUR 393.81 EUR
September 2000 164.69 EUR 373.34 EUR
August 2000 167.41 EUR 379.50 EUR
July 2000 176.46 EUR 400.01 EUR
June 2000 165.43 EUR 376.30 EUR
May 2000 168.63 EUR 383.60 EUR
April 2000 186.09 EUR 423.30 EUR
March 2000 187.93 EUR 427.50 EUR
February 2000 157.82 EUR 359.00 EUR
January 2000 147.62 EUR 335.80 EUR
December 1999 147.27 EUR 335.00 EUR
November 1999 127.38 EUR 289.75 EUR
October 1999 127.53 EUR 290.10 EUR
September 1999 117.60 EUR 267.50 EUR
August 1999 111.79 EUR 254.30 EUR
July 1999 106.83 EUR 243.00 EUR
June 1999 120.23 EUR 273.50 EUR
May 1999 115.44 EUR 262.60 EUR
April 1999 129.03 EUR 293.50 EUR
March 1999 123.09 EUR 280.00 EUR
February 1999 120.45 EUR 274.00 EUR
January 1999 142.87 EUR 325.00 EUR
December 1998 139.13 EUR 316.49 EUR
November 1998 136.79 EUR 311.17 EUR
October 1998 121.40 EUR 276.15 EUR
September 1998 115.08 EUR 261.78 EUR
August 1998 112.38 EUR 255.65 EUR
July 1998 145.09 EUR 330.04 EUR
June 1998 133.18 EUR 302.94 EUR
May 1998 127.56 EUR 290.16 EUR
April 1998 130.68 EUR 297.27 EUR
March 1998 126.21 EUR 287.09 EUR
February 1998 126.99 EUR 288.88 EUR
January 1998 123.85 EUR 281.72 EUR
December 1997 104.29 EUR 237.24 EUR
November 1997 94.07 EUR 213.98 EUR
October 1997 87.32 EUR 198.64 EUR
September 1997 95.81 EUR 217.94 EUR
August 1997 89.23 EUR 202.98 EUR
July 1997 105.42 EUR 239.80 EUR
June 1997 81.75 EUR 185.96 EUR
May 1997 81.50 EUR 185.39 EUR
April 1997 75.52 EUR 171.79 EUR
March 1997 76.47 EUR 173.94 EUR
February 1997 73.77 EUR 167.81 EUR
January 1997 68.35 EUR 155.48 EUR
December 1996 62.91 EUR 143.11 EUR

ALV.DE

Price: 202.65EUR

52 week range price:
156.22
232.50

Dividend Yield: 5.40%

5-year range yield:
4.17%
6.11%

Forward Dividend Yield: 5.30%

Payout Ratio: 45.74%

Payout Ratio Range:
42.37%
59.26%

Dividend Per Share: 10.80 EUR

Earnings Per Share: 23.76 EUR

P/E Ratio: 12.26

Exchange: GER

Sector: Financial Services

Industry: Insurance—Diversified

Volume: 229030

Ebitda: -

Market Capitalization: 82.8 billion

Average Dividend Frequency: 1

Years Paying Dividends: 23

DGR3: 6.39%

DGR5: 5.71%

DGR10: 8.21%

DGR20: 15.18%

Links: