Borsa Italiana · 1ALV · stock
Allianz SE (1ALV) stock price history
Every Borsa Italiana trading session of Allianz SE from Oct 16, 2006 to Nov 12, 2026: 4,997 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1ALV adjusted close, 2006 to 2026
- €472.70
- All time high, 2026
- €474.00
- 52 week high, €324.44 low
- 4,997
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
1ALV key facts
- Allianz SE (1ALV) closed at €472.70 on Nov 12, 2026 on Borsa Italiana.
- 1ALV's all time high close is €472.70, set on Nov 12, 2026; its all time low close is €20.09 on Nov 21, 2008.
- 1ALV's 52 week range is €324.44 to €474.00.
- 1ALV returned +36.9% over the year to Nov 12, 2026 and +194.2% over five years.
- Over ten years 1ALV returned +405%, +17.6% a year compounded.
- 1ALV's deepest drawdown was -72.4% from Jun 20, 2007 to Nov 21, 2008.
- DataCedar holds 4,997 daily sessions of 1ALV history from Oct 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1ALV price chart, 2006 to 2026
1ALV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.6% |
| 3 months | +7.8% |
| 6 months | +28.3% |
| Year to date | +26.1% |
| 1 year | +36.9% |
| 3 years | +144.5% |
| 5 years | +194.2% |
| 10 years | +405.4% |
| Since Oct 16, 2006 | +720.1% |
| Compound annual growth, 20.1 years | +11.1% |
1ALV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €472.70 on Nov 12, 2026
- All time low close
- €20.09 on Nov 21, 2008
- 52 week high
- €474.00 on Nov 12, 2026
- 52 week low
- €324.44 on Mar 9, 2026
- Deepest drawdown
- -72.4% from Jun 20, 2007 to Nov 21, 2008, recovered Jul 9, 2014
- Best single session
- +24.3% on Oct 29, 2008
- Worst single session
- -15.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 61%
- Growth of 1 since 2006
- 8.2×
- Best calendar year
- 2012, +50%
- Worst calendar year
- 2008, -47%
1ALV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 16, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €373.21 | €474.00 | €324.44 | €472.70 | +26.1% | 360.7K | 204 |
| 2025 | €272.73 | €383.15 | €267.69 | €374.83 | +41.3% | 322K | 243 |
| 2024 | €211.20 | €286.76 | €208.33 | €265.31 | +26.6% | 290.6K | 228 |
| 2023 | €166.96 | €214.46 | €159.36 | €209.55 | +25.7% | 405K | 252 |
| 2022 | €163.21 | €182.07 | €129.09 | €166.75 | +3.8% | 519.4K | 255 |
| 2021 | €151.70 | €175.17 | €139.23 | €160.67 | +7.1% | 584.3K | 256 |
| 2020 | €155.00 | €164.14 | €82.96 | €150.01 | -3.0% | 837.5K | 255 |
| 2019 | €118.48 | €159.41 | €116.38 | €154.58 | +28.8% | 320.9K | 252 |
| 2018 | €124.99 | €135.81 | €113.68 | €119.99 | -3.7% | 403.5K | 248 |
| 2017 | €96.83 | €132.58 | €95.96 | €124.60 | +28.6% | 407.8K | 245 |
| 2016 | €96.63 | €98.51 | €73.60 | €96.89 | +0.1% | 749.5K | 251 |
| 2015 | €77.22 | €100.35 | €75.02 | €96.80 | +25.2% | 791.7K | 247 |
| 2014 | €70.54 | €78.97 | €63.08 | €77.33 | +10.2% | 1.1M | 251 |
| 2013 | €55.83 | €73.29 | €50.94 | €70.16 | +29.4% | 833K | 242 |
| 2012 | €36.58 | €55.15 | €35.40 | €54.22 | +50.2% | 1.2M | 249 |
| 2011 | €42.09 | €51.18 | €27.63 | €36.09 | -13.7% | 1.7M | 256 |
| 2010 | €39.25 | €43.99 | €34.45 | €41.83 | +7.5% | 1.4M | 256 |
| 2009 | €32.55 | €40.04 | €19.89 | €38.91 | +23.0% | 2.7M | 253 |
| 2008 | €60.08 | €60.43 | €19.28 | €31.63 | -47.1% | 1.9M | 252 |
| 2007 | €62.16 | €73.21 | €53.73 | €59.80 | -2.9% | 3.3M | 250 |
| 2006 | €57.73 | €62.29 | €55.62 | €61.58 | n/a | 1.3M | 52 |
1ALV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €472.70 | +7.6% |
| October 2026 | €439.30 | +5.5% |
| September 2026 | €416.30 | -7.7% |
| August 2026 | €450.80 | +4.2% |
| July 2026 | €432.60 | +4.1% |
| June 2026 | €415.50 | +8.6% |
| May 2026 | €382.50 | +3.1% |
| April 2026 | €371.01 | +8.4% |
| March 2026 | €342.32 | -7.0% |
| February 2026 | €367.95 | +3.8% |
| January 2026 | €354.56 | -5.4% |
| December 2025 | €374.83 | +5.3% |
About the 1ALV data
Daily bars. 4,997 sessions from Oct 16, 2006 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1ALV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1ALV share price history
