ALLIANZ SE - Price History
Monthly price history for ALV.F (ALLIANZ SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €267.20 | €267.20 |
| April 2024 | €266.80 | €266.80 |
| March 2024 | €277.90 | €277.90 |
| February 2024 | €253.15 | €253.15 |
| January 2024 | €247.55 | €247.55 |
| December 2023 | €242.15 | €242.15 |
| November 2023 | €230.80 | €230.80 |
| October 2023 | €221.95 | €221.95 |
| September 2023 | €225.35 | €225.35 |
| August 2023 | €224.50 | €224.50 |
| July 2023 | €216.70 | €216.70 |
| June 2023 | €213.55 | €213.55 |
| May 2023 | €201.45 | €201.45 |
| April 2023 | €215.31 | €227 |
| March 2023 | €202.22 | €213.20 |
| February 2023 | €210.38 | €221.80 |
| January 2023 | €208.20 | €219.50 |
| December 2022 | €191.17 | €201.55 |
| November 2022 | €193.78 | €204.30 |
| October 2022 | €173.33 | €182.74 |
| September 2022 | €152.50 | €160.78 |
| August 2022 | €160.19 | €168.88 |
| July 2022 | €168.59 | €177.74 |
| June 2022 | €172.12 | €181.46 |
| May 2022 | €185.85 | €195.94 |
| April 2022 | €192.80 | €214 |
| March 2022 | €195.55 | €217.05 |
| February 2022 | €181.81 | €201.80 |
| January 2022 | €205.23 | €227.80 |
| December 2021 | €187.39 | €208 |
| November 2021 | €173.75 | €192.86 |
| October 2021 | €181.22 | €201.15 |
| September 2021 | €176.55 | €195.96 |
| August 2021 | €178.98 | €198.66 |
| July 2021 | €189.60 | €210.45 |
| June 2021 | €190.10 | €211 |
| May 2021 | €194.06 | €215.40 |
| April 2021 | €187.27 | €217.30 |
| March 2021 | €188.31 | €218.50 |
| February 2021 | €172.62 | €200.30 |
| January 2021 | €161.45 | €187.34 |
| December 2020 | €174.39 | €202.35 |
| November 2020 | €170.43 | €197.76 |
| October 2020 | €130.12 | €150.98 |
| September 2020 | €141.80 | €164.54 |
| August 2020 | €157.47 | €182.72 |
| July 2020 | €151.34 | €175.60 |
| June 2020 | €156.30 | €181.36 |
| May 2020 | €138.75 | €161 |
| April 2020 | €137.62 | €169.64 |
| March 2020 | €125.74 | €155 |
| February 2020 | €158.34 | €195.18 |
| January 2020 | €174.78 | €215.45 |
| December 2019 | €177.90 | €219.30 |
| November 2019 | €176.24 | €217.25 |
| October 2019 | €178.06 | €219.50 |
| September 2019 | €173.40 | €213.75 |
| August 2019 | €162.49 | €200.30 |
| July 2019 | €171.13 | €210.95 |
| June 2019 | €171.09 | €210.90 |
| May 2019 | €161.13 | €198.62 |
| April 2019 | €166.80 | €214.85 |
| March 2019 | €154 | €198.36 |
| February 2019 | €151.39 | €195 |
| January 2019 | €143.69 | €185.08 |
| December 2018 | €136.44 | €175.74 |
| November 2018 | €144.54 | €186.18 |
| October 2018 | €143.16 | €184.40 |
| September 2018 | €149.08 | €192.02 |
| August 2018 | €142.11 | €183.04 |
| July 2018 | €146.64 | €188.88 |
| June 2018 | €137.54 | €177.16 |
| May 2018 | €136.95 | €176.40 |
| April 2018 | €146.20 | €196.20 |
| March 2018 | €137.55 | €184.58 |
| February 2018 | €143.46 | €192.52 |
| January 2018 | €151.91 | €203.85 |
| December 2017 | €143.21 | €192.18 |
| November 2017 | €148.18 | €198.85 |
| October 2017 | €148.29 | €199 |
| September 2017 | €140.98 | €189.18 |
| August 2017 | €134.21 | €180.10 |
| July 2017 | €134.32 | €180.26 |
| June 2017 | €129.11 | €173.26 |
| May 2017 | €127.86 | €171.59 |
| April 2017 | €124.97 | €175.24 |
| March 2017 | €123.73 | €173.50 |
| February 2017 | €117.02 | €164.10 |
| January 2017 | €112.18 | €157.31 |
| December 2016 | €111.57 | €156.44 |
| November 2016 | €107.03 | €150.08 |
| October 2016 | €101.22 | €141.93 |
| September 2016 | €94.29 | €132.22 |
| August 2016 | €95.08 | €133.32 |
| July 2016 | €91.64 | €128.50 |
| June 2016 | €91.73 | €128.63 |
| May 2016 | €104.28 | €146.24 |
| April 2016 | €101.37 | €149.43 |
| March 2016 | €97.42 | €143.60 |
| February 2016 | €93 | €137.08 |
| January 2016 | €101.42 | €149.50 |
| December 2015 | €111.31 | €164.08 |
| November 2015 | €113.45 | €167.23 |
| October 2015 | €107.84 | €158.97 |
| September 2015 | €95.04 | €140.10 |
| August 2015 | €96.73 | €142.59 |
| July 2015 | €101.22 | €149.21 |
| June 2015 | €95.14 | €140.25 |
| May 2015 | €97.43 | €143.62 |
| April 2015 | €99.34 | €153.24 |
| March 2015 | €104.90 | €161.81 |
| February 2015 | €96.81 | €149.34 |
| January 2015 | €94.88 | €146.36 |
| December 2014 | €89.37 | €137.86 |
| November 2014 | €89.52 | €138.10 |
| October 2014 | €81.91 | €126.36 |
| September 2014 | €83.11 | €128.20 |
| August 2014 | €84.07 | €129.69 |
| July 2014 | €80.68 | €124.46 |
| June 2014 | €79.16 | €122.11 |
| May 2014 | €80.55 | €124.26 |
| April 2014 | €77.54 | €124.91 |
| March 2014 | €76.51 | €123.25 |
| February 2014 | €80.33 | €129.40 |
| January 2014 | €77 | €124.05 |
| December 2013 | €80.94 | €130.39 |
| November 2013 | €79.32 | €127.78 |
| October 2013 | €76.88 | €123.85 |
| September 2013 | €72.19 | €116.30 |
| August 2013 | €67.52 | €108.77 |
| July 2013 | €72.54 | €116.85 |
| June 2013 | €69.80 | €112.45 |
| May 2013 | €74.46 | €119.95 |
| April 2013 | €66.97 | €112.10 |
| March 2013 | €63.42 | €106.15 |
| February 2013 | €62.73 | €105 |
| January 2013 | €63.09 | €105.60 |
| December 2012 | €62.48 | €104.58 |
| November 2012 | €59.74 | €100 |
| October 2012 | €57.20 | €95.75 |
| September 2012 | €55.47 | €92.85 |
| August 2012 | €51.98 | €87 |
| July 2012 | €48.26 | €80.78 |
| June 2012 | €47.20 | €79 |
| May 2012 | €43.73 | €73.20 |
| April 2012 | €47.59 | €84.20 |
| March 2012 | €50.81 | €89.90 |
| February 2012 | €51.42 | €90.98 |
| January 2012 | €47.79 | €84.56 |
| December 2011 | €41.50 | €73.43 |
| November 2011 | €43.07 | €76.21 |
| October 2011 | €45.87 | €81.15 |
| September 2011 | €39.84 | €70.49 |
| August 2011 | €40.81 | €72.20 |
| July 2011 | €51.30 | €90.77 |
| June 2011 | €54.26 | €96 |
| May 2011 | €54.49 | €96.41 |
| April 2011 | €57.50 | €106.30 |
| March 2011 | €53.77 | €99.39 |
| February 2011 | €56.59 | €104.60 |
| January 2011 | €55 | €101.67 |
| December 2010 | €48.12 | €88.96 |
| November 2010 | €46.12 | €85.25 |
| October 2010 | €48.72 | €90.05 |
| September 2010 | €44.97 | €83.12 |
| August 2010 | €43.78 | €80.92 |
| July 2010 | €47.98 | €88.70 |
| June 2010 | €44.15 | €81.62 |
| May 2010 | €44.09 | €81.50 |
| April 2010 | €44.42 | €86.30 |
| March 2010 | €47.84 | €92.95 |
| February 2010 | €43.47 | €84.45 |
| January 2010 | €41.38 | €80.40 |
| December 2009 | €45.10 | €87.63 |
| November 2009 | €42.16 | €81.90 |
| October 2009 | €40.14 | €77.99 |
| September 2009 | €44.32 | €86.10 |
| August 2009 | €41.44 | €80.50 |
| July 2009 | €35.72 | €69.39 |
| June 2009 | €33.67 | €65.41 |
| May 2009 | €35.73 | €69.42 |
| April 2009 | €35.84 | €69.63 |
| March 2009 | €31.10 | €63.59 |
| February 2009 | €26.36 | €53.90 |
| January 2009 | €32.30 | €66.04 |
| December 2008 | €36.63 | €74.90 |
| November 2008 | €31.75 | €64.93 |
| October 2008 | €29.09 | €59.49 |
| September 2008 | €47.32 | €96.76 |
| August 2008 | €55.84 | €114.19 |
| July 2008 | €53.63 | €109.67 |
| June 2008 | €54.68 | €111.81 |
| May 2008 | €59.42 | €121.49 |
| April 2008 | €61.06 | €130.62 |
| March 2008 | €58.80 | €125.78 |
| February 2008 | €54.69 | €117 |
| January 2008 | €56.19 | €120.20 |
| December 2007 | €69.22 | €148.08 |
| November 2007 | €66.08 | €141.37 |
| October 2007 | €72.70 | €155.52 |
| September 2007 | €76.59 | €163.85 |
| August 2007 | €73.72 | €157.70 |
| July 2007 | €73.18 | €156.54 |
| June 2007 | €80.68 | €172.60 |
| May 2007 | €76.96 | €164.64 |
| April 2007 | €77.97 | €166.80 |
| March 2007 | €71.99 | €154 |
| February 2007 | €76.06 | €162.70 |
| January 2007 | €71.52 | €153.01 |
| December 2006 | €72.41 | €154.91 |
| November 2006 | €68.76 | €147.10 |
| October 2006 | €67.75 | €144.94 |
| September 2006 | €63.80 | €136.48 |
| August 2006 | €61.90 | €132.41 |
| July 2006 | €57.47 | €122.95 |
| June 2006 | €57.71 | €123.45 |
| May 2006 | €56.40 | €120.65 |
| April 2006 | €61.94 | €132.50 |
| March 2006 | €64.48 | €137.94 |
| February 2006 | €63.37 | €135.56 |
| January 2006 | €61.92 | €132.47 |
| December 2005 | €59.81 | €127.95 |
| November 2005 | €57.68 | €123.40 |
| October 2005 | €54.90 | €117.44 |
| September 2005 | €52.54 | €112.40 |
| August 2005 | €49.01 | €104.85 |
| July 2005 | €48.97 | €104.75 |
| June 2005 | €44.50 | €95.20 |
| May 2005 | €44.78 | €95.80 |
| April 2005 | €43.12 | €92.25 |
| March 2005 | €45.80 | €97.97 |
| February 2005 | €44.36 | €94.90 |
| January 2005 | €42.63 | €91.20 |
| December 2004 | €45.41 | €97.15 |
| November 2004 | €44.03 | €94.20 |
| October 2004 | €39.01 | €83.45 |
| September 2004 | €37.82 | €80.90 |
| August 2004 | €36.98 | €79.10 |
| July 2004 | €37.42 | €80.05 |
| June 2004 | €41.60 | €89 |
| May 2004 | €40.20 | €86 |
| April 2004 | €41.28 | €88.30 |
| March 2004 | €41.52 | €88.81 |
| February 2004 | €46.93 | €100.40 |
| January 2004 | €48.13 | €102.97 |
| December 2003 | €46.79 | €100.10 |
| November 2003 | €43.69 | €93.47 |
| October 2003 | €43.05 | €92.10 |
| September 2003 | €35.15 | €75.20 |
| August 2003 | €37.82 | €80.90 |
| July 2003 | €44.17 | €94.50 |
| June 2003 | €33.70 | €72.10 |
| May 2003 | €29.94 | €64.05 |
| April 2003 | €29.45 | €63 |
| March 2003 | €19.50 | €46.10 |
| February 2003 | €28.13 | €66.50 |
| January 2003 | €31.24 | €73.85 |
| December 2002 | €38.11 | €90.10 |
| November 2002 | €47.84 | €113.10 |
| October 2002 | €45.09 | €106.60 |
| September 2002 | €36.84 | €87.10 |
| August 2002 | €54.94 | €129.90 |
| July 2002 | €63.66 | €150.50 |
| June 2002 | €85.78 | €202.80 |
| May 2002 | €100.67 | €238 |
| April 2002 | €110.40 | €261 |
| March 2002 | €114.63 | €271 |
| February 2002 | €109.47 | €258.80 |
| January 2002 | €110.19 | €260.50 |
| December 2001 | €112.30 | €265.50 |
| November 2001 | €111.24 | €263 |
| October 2001 | €110.36 | €260.90 |
| September 2001 | €105.32 | €249 |
| August 2001 | €131.12 | €310 |
| July 2001 | €135.56 | €320.50 |
| June 2001 | €146.65 | €346.70 |
| May 2001 | €140.43 | €332 |
| April 2001 | €137.26 | €324.50 |
| March 2001 | €139.79 | €330.50 |
| February 2001 | €152.06 | €359.50 |
| January 2001 | €155.23 | €367 |
| December 2000 | €169.49 | €400.70 |
| November 2000 | €169.83 | €401.50 |
| October 2000 | €169.40 | €400.50 |
| September 2000 | €157.14 | €371.50 |
| August 2000 | €160.73 | €380 |
| July 2000 | €171.31 | €405 |
| June 2000 | €160.73 | €380 |
| May 2000 | €163.69 | €387 |
| April 2000 | €179.13 | €423.50 |
| March 2000 | €179.98 | €425.50 |
| February 2000 | €153.20 | €362.20 |
| January 2000 | €142.54 | €337 |
| December 1999 | €141.06 | €333.50 |
| November 1999 | €122.98 | €290.75 |
| October 1999 | €122.45 | €289.50 |
| September 1999 | €114.46 | €270.60 |
| August 1999 | €105.45 | €249.30 |
| July 1999 | €105.32 | €249 |
| June 1999 | €113.78 | €269 |
| May 1999 | €109.26 | €258.30 |
| April 1999 | €127.53 | €301.50 |
| March 1999 | €119.28 | €282 |
| February 1999 | €116.78 | €276.10 |
| January 1999 | €136.62 | €323 |
| December 1998 | €132.14 | €611 |
| November 1998 | €132.03 | €610.50 |
| October 1998 | €122.84 | €568 |
| September 1998 | €112.02 | €518 |
| August 1998 | €109.43 | €506 |
| July 1998 | €137.98 | €638 |
| June 1998 | €130.08 | €601.50 |
| May 1998 | €121.97 | €564 |
| April 1998 | €119.38 | €552 |
| March 1998 | €120.78 | €558.50 |
| February 1998 | €121.41 | €571.50 |
| January 1998 | €115.78 | €545 |
| December 1997 | €99 | €466 |
| November 1997 | €88.91 | €418.50 |
| October 1997 | €81.58 | €384 |
| September 1997 | €90.56 | €426.30 |
| August 1997 | €84.81 | €399.20 |
| July 1997 | €99.85 | €470 |
| June 1997 | €77.54 | €365 |
| May 1997 | €76.80 | €361.50 |
| April 1997 | €71.38 | €336 |
| March 1997 | €73.19 | €3,445 |
| February 1997 | €69.79 | €3,285 |
| January 1997 | €64.69 | €3,045 |
| December 1996 | €59.48 | €2,800 |
| November 1996 | €59.59 | €2,805 |
| October 1996 | €57.74 | €2,718 |
| September 1996 | €57.23 | €2,694 |
| August 1996 | €56 | €2,636 |
| July 1996 | €57.49 | €2,706 |
| June 1996 | €55.98 | €2,635 |
| May 1996 | €53.79 | €2,532 |
| April 1996 | €55.87 | €2,630 |
| March 1996 | €58.27 | €2,743 |
| February 1996 | €59.87 | €2,818 |
| January 1996 | €61.59 | €2,899 |
| December 1995 | €59.40 | €2,796 |
| November 1995 | €59.34 | €2,793 |
| October 1995 | €55.34 | €2,605 |
| September 1995 | €54.72 | €2,576 |
| August 1995 | €55.92 | €2,632 |
| July 1995 | €56.13 | €2,642 |
| June 1995 | €52.43 | €2,468 |
| May 1995 | €52.14 | €2,560 |
| April 1995 | €51.72 | €2,539 |
| March 1995 | €48.44 | €2,378 |
| February 1995 | €51.37 | €2,522 |
| January 1995 | €46.99 | €2,307 |
| December 1994 | €50.72 | €2,490 |
| November 1994 | €48.76 | €2,394 |
| October 1994 | €46.99 | €2,307 |
| September 1994 | €45.83 | €2,250 |
| August 1994 | €50.51 | €2,480 |
| July 1994 | €50 | €2,455 |
| June 1994 | €47.82 | €2,348 |
| May 1994 | €49.15 | €2,413 |
| April 1994 | €50.88 | €2,588 |
| March 1994 | €50.19 | €2,553 |
| February 1994 | €50.13 | €2,550 |
| January 1994 | €55.62 | €2,829 |
| December 1993 | €57.96 | €2,948 |
| November 1993 | €56.23 | €2,860 |
| October 1993 | €56.15 | €2,856 |
| September 1993 | €50.72 | €2,580 |
| August 1993 | €51.08 | €2,598 |
| July 1993 | €44.43 | €2,260 |
| June 1993 | €42.27 | €2,150 |
| May 1993 | €42.17 | €2,145 |
| April 1993 | €42.15 | €2,144 |
| March 1993 | €43.45 | €2,210 |
| February 1993 | €45.10 | €2,294 |
| January 1993 | €40.74 | €2,072 |
| December 1992 | €39.01 | €1,984 |
| November 1992 | €38.63 | €1,965 |
| October 1992 | €36.57 | €1,860 |
| September 1992 | €33.62 | €1,710 |
| August 1992 | €33.95 | €1,727 |
| July 1992 | €36.12 | €1,837 |
| June 1992 | €44.90 | €2,284 |
| May 1992 | €44.45 | €2,261 |
| April 1992 | €41.46 | €2,109 |
| March 1992 | €42.35 | €2,154 |
| February 1992 | €44.67 | €2,400 |
| January 1992 | €42.57 | €2,287 |
| December 1991 | €39.05 | €2,098 |
| November 1991 | €39.46 | €2,120 |
| October 1991 | €37.75 | €2,028 |
| September 1991 | €37.56 | €2,018 |
| August 1991 | €38.53 | €2,070 |
| July 1991 | €40.20 | €2,160 |
| June 1991 | €41.88 | €2,250 |
| May 1991 | €46.72 | €2,510 |
| April 1991 | €42.94 | €2,307 |
| March 1991 | €41.42 | €2,225 |
| February 1991 | €44.39 | €2,385 |
| January 1991 | €40.76 | €2,190 |
| December 1990 | €38.53 | €2,070 |
| November 1990 | €40.02 | €2,150 |
| October 1990 | €39.37 | €2,115 |
| September 1990 | €36.26 | €2,050 |
| August 1990 | €45.63 | €2,580 |
| July 1990 | €52.97 | €2,995 |
| June 1990 | €48.90 | €2,765 |
| May 1990 | €45.58 | €2,577 |
| April 1990 | €42.53 | €2,405 |
| March 1990 | €45.72 | €2,585 |
| February 1990 | €40.41 | €2,470 |
| January 1990 | €42.85 | €2,619 |
| December 1989 | €39.92 | €2,440 |
| November 1989 | €36.82 | €2,250 |
| October 1989 | €33.35 | €2,038 |
| September 1989 | €34.85 | €2,130 |
| August 1989 | €35.05 | €2,142 |
| July 1989 | €35.75 | €2,185 |
| June 1989 | €30.92 | €1,890 |
| May 1989 | €28.85 | €1,763 |
| April 1989 | €29.12 | €1,780 |
| March 1989 | €27.80 | €1,699 |
| February 1989 | €27.65 | €1,690 |
| January 1989 | €30.02 | €1,835 |
ALV.F
Price: €267.20
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: 59.65%
Payout Ratio Range:
Dividend Per Share: 11.40 EUR
Earnings Per Share: 21.18 EUR
P/E Ratio: 9.18
Exchange: FRA
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 4659
Market Capitalization: 107.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 6.02%
DGR5: 7.44%
DGR10: 15.46%