Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allianz Ord (0M6S) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 348.15 348.20 344.40 345.65 62,164
10th Jul 2025 (Thu) 357.65 357.65 349.65 349.65 287,231
9th Jul 2025 (Wed) 352.80 358.25 349.10 355.95 166,455
8th Jul 2025 (Tue) 349.30 349.80 345.70 349.80 382,345
7th Jul 2025 (Mon) 342.60 347.15 339.00 347.15 151,298
4th Jul 2025 (Fri) 341.95 342.65 338.50 341.55 26,082
3rd Jul 2025 (Thu) 342.40 344.55 338.90 344.55 187,561
2nd Jul 2025 (Wed) 344.65 344.80 340.95 340.95 111,745
1st Jul 2025 (Tue) 345.95 346.20 342.40 344.40 300,720
30th Jun 2025 (Mon) 344.75 344.75 341.20 344.35 224,654
27th Jun 2025 (Fri) 342.85 342.85 339.20 342.35 46,552
26th Jun 2025 (Thu) 341.75 342.80 338.20 340.15 71,192
25th Jun 2025 (Wed) 342.05 342.05 338.50 340.30 170,741
24th Jun 2025 (Tue) 343.25 344.60 339.80 341.35 224,433
23rd Jun 2025 (Mon) 337.30 339.45 333.70 337.20 96,846
20th Jun 2025 (Fri) 335.50 338.55 331.90 338.55 286,319
19th Jun 2025 (Thu) 335.90 336.25 332.40 333.40 61,653
18th Jun 2025 (Wed) 340.55 340.70 337.00 338.65 168,532
17th Jun 2025 (Tue) 339.20 341.60 335.70 339.80 71,915
16th Jun 2025 (Mon) 341.65 343.00 338.10 343.00 79,366
13th Jun 2025 (Fri) 339.40 341.90 335.70 341.90 41,682
12th Jun 2025 (Thu) 341.85 343.70 338.30 343.70 157,111
11th Jun 2025 (Wed) 345.90 348.15 342.20 347.95 376,108
10th Jun 2025 (Tue) 351.65 351.65 347.80 347.80 144,323
9th Jun 2025 (Mon) 354.80 354.85 350.10 350.10 29,007
6th Jun 2025 (Fri) 352.45 355.60 348.80 355.60 248,012
5th Jun 2025 (Thu) 351.55 354.05 348.00 353.90 69,518
4th Jun 2025 (Wed) 352.80 352.80 349.10 351.70 118,547
3rd Jun 2025 (Tue) 351.65 352.80 348.10 350.85 239,151
2nd Jun 2025 (Mon) 347.40 349.30 343.80 349.30 153,251
30th May 2025 (Fri) 350.10 350.10 346.50 348.20 296,158
29th May 2025 (Thu) 351.15 351.15 347.60 349.15 70,037
28th May 2025 (Wed) 352.05 352.55 348.40 348.40 506,577
27th May 2025 (Tue) 352.10 352.10 348.50 351.55 188,883
26th May 2025 (Mon) 350.96965 350.96965 350.96965 350.96965 27,786
23rd May 2025 (Fri) 350.60 350.60 343.40 346.90 127,749
22nd May 2025 (Thu) 351.40 351.40 347.80 349.90 300,460
21st May 2025 (Wed) 347.70 351.30 344.10 351.30 1,705,083
20th May 2025 (Tue) 350.50 350.50 345.95 347.75 103,934
19th May 2025 (Mon) 351.25 351.90 347.60 350.25 552,284
16th May 2025 (Fri) 348.55 352.90 344.90 349.30 131,413
15th May 2025 (Thu) 343.05 347.30 338.60 347.30 937,942
14th May 2025 (Wed) 351.75 353.20 348.20 350.80 445,235
13th May 2025 (Tue) 350.00 352.25 346.40 350.25 291,014
FTSE 100 Latest
Value8,941.12
Change-34.54