Allianz SE
ALIZFOTCFinancial Services● Active
$433.69
+$3.26(+0.76%)
Market Cap$164.9B
P/E Ratio—
52W High$473.11
52W Low$378.85
Allianz SE（ALIZF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alizf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$473.11
Dec 24, 2025
-8.3% from here
5-Year Low5Y
$152.26
Sep 28, 2022
+184.8% from low
IPO Priceadj.
$180.50
Jun 24, 2008
+140.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALIZF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $428.00 | $442.20 | $428.00 | $433.69 | $433.69 | 0K | +1.33% |
| Jun 5, 2026 | $443.08 | $446.66 | $425.00 | $430.43 | $430.43 | 0K | -2.86% |
| Jun 4, 2026 | $425.00 | $447.89 | $425.00 | $443.09 | $443.09 | 0K | +4.26% |
| Jun 3, 2026 | $427.80 | $443.62 | $425.00 | $425.00 | $425.00 | 0K | -0.65% |
| Jun 2, 2026 | $457.40 | $457.40 | $427.80 | $438.90 | $438.90 | 0K | -4.04% |
| Jun 1, 2026 | $448.20 | $448.20 | $427.80 | $439.02 | $439.02 | 0K | -2.05% |
| May 29, 2026 | $440.79 | $449.42 | $438.40 | $448.52 | $448.52 | 0K | +1.75% |
| May 28, 2026 | $440.36 | $450.00 | $440.36 | $449.06 | $449.06 | 0K | +1.98% |
| May 27, 2026 | $455.54 | $459.00 | $451.05 | $451.05 | $451.05 | 0K | -0.99% |
| May 26, 2026 | $447.00 | $459.00 | $440.55 | $448.85 | $448.85 | 0K | +0.41% |
| May 22, 2026 | $448.28 | $451.37 | $445.95 | $451.37 | $451.37 | 0K | +0.69% |
| May 21, 2026 | $437.87 | $458.30 | $437.87 | $458.30 | $458.30 | 0K | +4.67% |
| May 20, 2026 | $459.75 | $459.75 | $431.79 | $444.96 | $444.96 | 0K | -3.22% |
| May 19, 2026 | $445.96 | $445.96 | $440.83 | $440.83 | $440.83 | 0K | -1.15% |
| May 18, 2026 | $433.98 | $447.99 | $429.10 | $433.68 | $433.68 | 0K | -0.07% |
| May 15, 2026 | $440.00 | $440.00 | $431.19 | $438.10 | $438.10 | 0K | -0.43% |
| May 14, 2026 | $446.00 | $451.56 | $429.15 | $445.00 | $445.00 | 0K | -0.22% |
| May 13, 2026 | $447.18 | $450.00 | $430.80 | $445.00 | $445.00 | 0K | -0.49% |
| May 12, 2026 | $433.00 | $443.85 | $428.64 | $428.64 | $428.64 | 0K | -1.01% |
| May 11, 2026 | $435.00 | $448.05 | $435.00 | $441.53 | $441.53 | 1K | +1.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALIZF
Jan 1 → Dec 31 · 6 years2026-2.9%$446.83 → $433.69
-2.9%
2025+47.1%$311.50 → $458.12
+47.1%
2024+17.7%$266.00 → $313.16
+17.7%
2023+23.9%$214.01 → $265.20
+23.9%
2022-12.0%$241.00 → $212.01
-12.0%
2021-11.1%$270.00 → $240.00
-11.1%
Best Year2025 · +47.1%
Worst Year2022 · -12.0%
Positive Years3 / 6
Avg Annual Return+10.4%
6Y Total Return+60.6%
6Y CAGR~+8.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ALIZF?
If you invested $1,000 in ALIZF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,403
Total Return+140.3%
CAGR~+5.0% / yr
Profit+$1,403
Based on Jun 24, 2008 · $180.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allianz SE（ALIZF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $433.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALIZF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALIZF 历史股价FMP 日线复权 OHLCV