Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 19.34 19.42 19.25 19.25 153,447 +0.12(+0.63%)
May 30, 2017 19.14 19.19 19.09 19.13 1,993,279 -0.05(-0.26%)
May 26, 2017 19.07 19.18 19.03 19.18 1,255,631 -0.03(-0.16%)
May 25, 2017 19.20 19.27 19.14 19.21 112,812 -0.04(-0.19%)
May 24, 2017 19.15 19.28 19.15 19.25 225,227 +0.09(+0.45%)
May 23, 2017 19.24 19.32 19.15 19.16 273,816 -0.09(-0.47%)
May 22, 2017 19.27 19.30 19.21 19.25 126,893 +0.21(+1.13%)
May 19, 2017 18.96 19.08 18.96 19.04 101,884 +0.09(+0.45%)
May 18, 2017 18.83 19.00 18.83 18.95 164,177 +0.09(+0.47%)
May 17, 2017 19.06 19.14 18.86 18.86 195,563 -0.40(-2.07%)
May 16, 2017 19.23 19.27 19.13 19.26 192,826 +0.16(+0.84%)
May 15, 2017 19.01 19.10 19.00 19.10 116,254 +0.15(+0.79%)
May 12, 2017 18.84 18.98 18.83 18.95 204,958 +0.09(+0.45%)
May 11, 2017 18.82 18.88 18.76 18.86 250,841 -0.01(-0.04%)
May 10, 2017 18.80 18.87 18.78 18.87 109,890 +0.04(+0.20%)
May 09, 2017 18.95 18.95 18.81 18.84 132,228 -0.09(-0.50%)
May 08, 2017 18.92 18.96 18.87 18.93 178,761 -0.38(-1.97%)
May 05, 2017 19.04 19.35 18.98 19.31 272,689 +0.22(+1.15%)
May 04, 2017 18.84 19.09 18.80 19.09 178,072 -0.14(-0.73%)
May 03, 2017 19.25 19.34 19.23 19.23 172,674 +0.01(+0.05%)
May 02, 2017 19.15 19.22 19.12 19.22 154,021 +0.15(+0.79%)
May 01, 2017 19.11 19.12 19.01 19.07 167,934 +0.06(+0.32%)
Apr 28, 2017 19.10 19.10 19.00 19.01 116,064 +0.02(+0.13%)
Apr 27, 2017 18.98 19.03 18.90 18.98 77,139 -0.05(-0.29%)
Apr 26, 2017 19.00 19.14 19.00 19.04 122,866 -0.18(-0.96%)
Apr 25, 2017 19.14 19.25 19.11 19.22 1,416,008 +0.18(+0.97%)
Apr 24, 2017 19.00 19.09 18.98 19.04 209,985 +0.79(+4.33%)
Apr 21, 2017 18.26 18.30 18.20 18.25 122,020 +0.11(+0.58%)
Apr 20, 2017 18.15 18.25 18.10 18.14 127,653 +0.07(+0.42%)
Apr 19, 2017 18.12 18.16 18.03 18.07 105,242 -0.09(-0.49%)
Apr 18, 2017 18.08 18.18 18.03 18.16 160,343 -0.09(-0.50%)
Apr 17, 2017 18.06 18.28 18.05 18.25 128,456 +0.21(+1.17%)
Apr 13, 2017 18.08 18.14 18.02 18.04 111,336 -0.15(-0.82%)
Apr 12, 2017 18.13 18.23 18.08 18.19 381,859 +0.05(+0.25%)
Apr 11, 2017 18.21 18.23 18.00 18.14 336,184 +0.02(+0.08%)
Apr 10, 2017 18.21 18.26 18.13 18.13 109,558 -0.12(-0.66%)
Apr 07, 2017 18.20 18.32 18.20 18.25 180,346 -0.15(-0.80%)
Apr 06, 2017 18.41 18.53 18.37 18.40 122,473 +0.08(+0.42%)
Apr 05, 2017 18.41 18.48 18.28 18.32 181,234 -0.18(-0.95%)
Apr 04, 2017 18.48 18.51 18.43 18.50 183,855 +0.07(+0.41%)
Apr 03, 2017 18.45 18.48 18.27 18.42 133,384 -0.11(-0.59%)
Mar 31, 2017 18.46 18.60 18.44 18.53 120,541 +0.06(+0.32%)
Mar 30, 2017 18.55 18.59 18.44 18.47 152,178 -0.05(-0.30%)
Mar 29, 2017 18.55 18.55 18.47 18.52 533,837 -0.03(-0.13%)
Mar 28, 2017 18.44 18.61 18.42 18.55 732,915 +0.13(+0.71%)
Mar 27, 2017 18.36 18.48 18.30 18.42 250,006 +0.19(+1.04%)
Mar 24, 2017 18.28 18.38 18.20 18.23 422,638 -0.06(-0.33%)
Mar 23, 2017 18.26 18.54 18.25 18.29 1,081,836 -0.03(-0.14%)
Mar 22, 2017 18.30 18.39 18.25 18.32 252,146 -0.01(-0.05%)
Mar 21, 2017 18.54 18.56 18.28 18.32 292,660 +0.07(+0.40%)
Mar 20, 2017 18.31 18.35 18.22 18.25 148,127 -0.05(-0.26%)
Mar 17, 2017 18.39 18.39 18.28 18.30 115,215 -0.08(-0.44%)
Mar 16, 2017 18.26 18.40 18.22 18.38 111,497 +0.25(+1.41%)
Mar 15, 2017 18.01 18.16 17.97 18.12 91,993 +0.16(+0.92%)
Mar 14, 2017 18.00 18.03 17.92 17.96 177,148 -0.14(-0.80%)
Mar 13, 2017 18.07 18.14 18.07 18.11 1,285,727 +0.05(+0.30%)
Mar 10, 2017 18.09 18.09 17.97 18.05 226,245 +0.04(+0.22%)
Mar 09, 2017 17.98 18.05 17.95 18.01 773,099 +0.33(+1.87%)
Mar 08, 2017 17.82 17.85 17.68 17.68 165,202 -0.05(-0.31%)
Mar 07, 2017 17.77 17.80 17.71 17.73 130,709 -0.03(-0.14%)
Mar 06, 2017 17.71 17.77 17.64 17.76 730,530 +0.04(+0.23%)
Mar 03, 2017 17.70 17.78 17.65 17.72 154,113 +0.17(+0.97%)
Mar 02, 2017 17.59 17.64 17.51 17.55 193,065 -0.08(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.