Quotes 5-day view: Allianz SE

Delayed Quote Xetra
Allianz SE(ALV) : Historical Chart (5-day)
  2025-07-07 2025-07-08 2025-07-09 2025-07-10 2025-07-11
Last 349.60 350.70 356.20 348.30 346.60
Volume 590,853 546,585 743,299 627,528 489,744
Change +2.31% +0.31% +1.57% -2.22% -0.49%
Opening 342.80 349.20 352.40 357.70 348.00
High 349.60 351.10 359.10 357.80 349.40
Low 342.40 348.20 352.00 347.90 345.00

Performance

1 day-0.49%
1 week+1.43%
Current month+0.73%
1 month+0.17%
3 months+5.67%
6 months+17.09%
Current year+17.13%
1 year+31.24%
3 years+94.41%
5 years+89.73%
10 years+136.67%

Volumes

markets
Daily volume
489,744
Estimated daily volume
489,744
Avg. Volume 20 sessions
558,907
Daily volume ratio
0.88
Avg. Volume 20 sessions
193,717,166.2
Avg. Volume 20 sessions USD
226,405,000.82
Record volume 1
20,044,830
Record volume 2
18,125,890
Record volume 3
17,095,460
Capital turnover ratio
0
Float rotation
0

Basic data

Capitalization (EUR)
132,666,012,451
Capitalization (USD)
155,146,781,021
Net sales (EUR)
179,800,000,000
Net sales (USD)
210,267,804,935
Number of employees
156,626
Sales / Employee (EUR)
1,147,958
Sales / Employee (USD)
1,342,483
Free-Float
98.57 %
Free-Float capitalization (EUR)
131,936,404,894
Free-Float capitalization (USD)
154,293,538,643
Average Daily Capital Traded
0.15%

Indicators

Moving average 5 days
350.28
Moving average 20 days
342.72
Moving average 50 days
349.73
Moving average 100 days
346.78
Price spread / (MMA5)
+1.06%
Price spread / (MMA20)
-1.12%
Price spread / (MMA50)
+0.90%
Price spread / (MMA100)
+0.05%
STIM
RSI 9 days
54.16
RSI 14 days
52.75

Change 5d. change 1-year change 3-years change Capi.($)
-0.49%+1.43%+31.24%+94.41% 155B
-0.89%-2.03%+7.78%+43.65% 111B
-1.38%-1.55%-2.58%+36.27% 104B
-0.22%+0.36%+15.09%+31.22% 98.89B
-0.83%-3.24%+19.34%+85.78% 34.36B
+0.72%+2.21%+55.42%+210.61% 33.56B
+0.60%-2.66%+19.40%+94.81% 14.21B
+1.30%+3.37%+27.84%+46.21% 14.09B
+7.79%+9.12%+42.55%+36.43% 13.95B
+0.12%+1.11%+68.35%+294.37% 13.79B
Average +0.67%+1.12%+28.44%+97.38% 59.36B
Weighted average by Cap. -0.35%+0.41%+19.65%+72.37%
See all sector performances

Historical Quotes: Allianz SE

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

ca4765d5.Z8bZmKeKbAFmC4jEx5Cq52Z2iaYqiYmLY3U7YkkyRA8.AYyM3fG4W2UkMsT2ht7Ytl83wOltvd3aLTp9BSxrDGBevOnR8usrZQxq7w
DatePriceVolumeDaily volume
11:36:52 am 346.60 100 489,744
11:36:52 am 346.60 10 489,644
11:35:26 am 346.60 101,773 489,634
11:30:00 am 346.10 540 387,861
11:29:52 am 346.00 108 387,321
11:29:50 am 346.00 185 387,213
11:29:49 am 346.00 3 387,028
11:29:42 am 346.00 24 387,025
11:29:42 am 346.00 32 387,001
11:29:42 am 346.00 190 386,969
Chart Allianz SE
More charts

Course Extremes

1 week 342.4
Extreme 342.4
359.1
1 month 333.2
Extreme 333.2
359.1
Current year 286.6
Extreme 286.6
378.5
1 year 238.3
Extreme 238.3
378.5
3 years 156.22
Extreme 156.22
378.5
5 years 148.6
Extreme 148.6
378.5
10 years 117.1
Extreme 117.1
378.5

Monthly variations

Annual variations

2025+17.13%
2024+22.30%
2023+20.43%
2022-3.25%
2021+3.46%
2020-8.10%
2019+24.70%
2018-8.54%
2017+21.97%
2016-4.00%
2015+19.08%
2014+5.37%
2013+24.38%
2012+41.79%
2011-16.89%
2010+2.04%
2009+16.20%
2008-49.31%
2007-4.40%
2006+20.96%
2005+31.09%
2004-2.48%
2003+10.40%
2002-65.92%
2001-33.62%
2000+20.15%
1999+6.75%
1998+32.68%
1997+62.15%
1996-4.80%
1995+16.43%
1994-13.96%
1993+49.90%
1992-3.48%