Close
Company Search
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!

Allianzim U.s. (DECT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 38.78 38.85 38.78 38.85 975
19th May 2026 (Tue) 38.58 38.58 38.58 38.57 100
18th May 2026 (Mon) 38.83 38.83 38.76 38.76 0
15th May 2026 (Fri) 38.83 38.83 38.73 38.71 241
14th May 2026 (Thu) 38.94 38.94 38.90 38.9681 431
13th May 2026 (Wed) 38.73 38.82 38.73 38.8154 0
12th May 2026 (Tue) 38.64 38.64 38.64 38.735 151
11th May 2026 (Mon) 38.72 38.75 38.72 38.7261 580
8th May 2026 (Fri) 38.68 38.68 38.68 38.7193 49
7th May 2026 (Thu) 38.67 38.67 38.51 38.5321 178
6th May 2026 (Wed) 38.51 38.58 38.51 38.605 600
5th May 2026 (Tue) 38.32 38.33 38.27 38.29 5,767
4th May 2026 (Mon) 38.34 38.34 38.1168 38.1168 29
1st May 2026 (Fri) 38.34 38.34 38.30 38.25 166
30th Apr 2026 (Thu) 37.93 38.17 37.93 38.1699 1,345
29th Apr 2026 (Wed) 37.81 37.81 37.81 37.885 128
28th Apr 2026 (Tue) 37.83 37.94 37.83 37.88 1,203
27th Apr 2026 (Mon) 37.93 37.93 37.93 38.025 263
24th Apr 2026 (Fri) 37.82 38.02 37.82 37.98 600
23rd Apr 2026 (Thu) 37.89 37.89 37.61 37.7747 3
22nd Apr 2026 (Wed) 37.83 37.90 37.83 37.92 876
21st Apr 2026 (Tue) 37.90 37.90 37.70 37.6251 300
20th Apr 2026 (Mon) 37.83 37.83 37.73 37.79 1,212
17th Apr 2026 (Fri) 37.81 37.81 37.81 37.8398 0
16th Apr 2026 (Thu) 37.451 37.451 37.451 37.51 194
15th Apr 2026 (Wed) 37.449 37.52 37.449 37.5064 600
14th Apr 2026 (Tue) 37.28 37.28 37.28 37.2737 698
13th Apr 2026 (Mon) 36.61 36.789 36.61 36.9755 100
10th Apr 2026 (Fri) 36.75 36.75 36.75 36.705 0
9th Apr 2026 (Thu) 36.61 36.73 36.61 36.77 4
8th Apr 2026 (Wed) 36.501 36.62 36.501 36.5639 283
7th Apr 2026 (Tue) 35.70 35.79 35.70 35.9099 400
6th Apr 2026 (Mon) 35.89 35.91 35.89 35.9082 128
3rd Apr 2026 (Fri) 35.741 35.75 35.71 35.77 1,015
2nd Apr 2026 (Thu) 35.741 35.75 35.71 35.77 1,015
1st Apr 2026 (Wed) 35.91 35.91 35.74 35.7738 410
31st Mar 2026 (Tue) 35.25 35.55 35.25 35.55 215
30th Mar 2026 (Mon) 34.98 35.05 34.84 34.87 537
27th Mar 2026 (Fri) 35.12 35.12 34.95 34.9506 688
26th Mar 2026 (Thu) 35.68 35.68 35.37 35.403 1,747
25th Mar 2026 (Wed) 35.85 35.85 35.78 35.822 6
24th Mar 2026 (Tue) 35.65 35.76 35.65 35.6611 100
23rd Mar 2026 (Mon) 35.98 35.99 35.75 35.79 400
FTSE 100 Latest
Value10,443.47
Change11.13