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, 2018 20.79 20.82 20.46 20.67 303,037 -0.34(-1.62%)
May 30, 2018 20.91 21.10 20.78 21.01 330,902 +0.29(+1.40%)
May 29, 2018 21.09 21.77 20.57 20.72 217,620 -1.19(-5.43%)
May 25, 2018 21.91 21.91 21.91 0 -0.07(-0.32%)
May 24, 2018 22.12 22.15 21.85 21.98 145,180 -0.13(-0.59%)
May 23, 2018 22.09 22.13 21.97 22.11 169,553 -0.61(-2.66%)
May 22, 2018 22.75 22.81 22.70 22.71 248,896 +0.05(+0.22%)
May 21, 2018 22.50 22.70 22.43 22.66 102,862 +0.19(+0.83%)
May 18, 2018 22.52 22.59 22.46 22.48 97,353 -0.12(-0.54%)
May 17, 2018 22.42 22.65 22.38 22.60 105,184 +0.16(+0.71%)
May 16, 2018 22.37 22.46 22.31 22.44 105,629 -0.31(-1.36%)
May 15, 2018 22.69 22.88 22.55 22.75 72,639 +0.01(+0.04%)
May 14, 2018 22.86 22.91 22.72 22.74 71,888 -0.09(-0.39%)
May 11, 2018 22.89 22.97 22.83 22.83 264,973 -0.07(-0.31%)
May 10, 2018 22.85 22.90 22.73 22.90 879,212 -0.90(-3.78%)
May 09, 2018 23.52 23.88 23.52 23.80 149,657 -0.10(-0.42%)
May 08, 2018 23.69 23.93 23.62 23.90 918,212 -0.11(-0.46%)
May 07, 2018 23.93 24.09 23.87 24.01 841,011 +0.14(+0.59%)
May 04, 2018 23.52 23.90 23.52 23.87 757,023 +0.09(+0.38%)
May 03, 2018 23.86 23.89 23.59 23.78 177,958 +0.07(+0.27%)
May 02, 2018 23.82 23.93 23.71 23.71 89,814 +0.18(+0.79%)
May 01, 2018 23.58 23.68 23.38 23.53 86,338 -0.13(-0.55%)
Apr 30, 2018 23.67 23.80 23.64 23.66 75,507 +0.01(+0.04%)
Apr 27, 2018 23.66 23.67 23.44 23.65 71,840 -0.03(-0.13%)
Apr 26, 2018 23.52 23.75 23.44 23.68 103,647 +0.11(+0.49%)
Apr 25, 2018 23.47 23.62 23.35 23.57 140,682 -0.07(-0.32%)
Apr 24, 2018 23.77 23.84 23.54 23.64 107,522 -0.18(-0.78%)
Apr 23, 2018 23.95 23.97 23.76 23.82 127,991 +0.09(+0.36%)
Apr 20, 2018 23.77 23.81 23.65 23.74 123,959 -0.08(-0.34%)
Apr 19, 2018 23.68 23.87 23.68 23.82 392,540 +0.07(+0.32%)
Apr 18, 2018 23.82 23.88 23.69 23.75 111,735 +0.06(+0.25%)
Apr 17, 2018 23.70 23.74 23.62 23.68 1,337,387 +0.21(+0.92%)
Apr 16, 2018 23.52 23.54 23.37 23.47 514,440 +0.14(+0.60%)
Apr 13, 2018 23.49 23.52 23.27 23.33 149,214 +0.11(+0.47%)
Apr 12, 2018 23.18 23.27 23.13 23.22 165,242 +0.21(+0.93%)
Apr 11, 2018 23.14 23.16 22.98 23.00 100,657 -0.18(-0.75%)
Apr 10, 2018 23.23 23.32 23.12 23.18 489,637 +0.24(+1.05%)
Apr 09, 2018 23.05 23.15 22.91 22.94 110,720 +0.12(+0.53%)
Apr 06, 2018 22.86 22.93 22.72 22.82 150,714 -0.05(-0.24%)
Apr 05, 2018 22.85 22.94 22.82 22.88 129,758 +0.25(+1.08%)
Apr 04, 2018 22.29 22.63 22.28 22.63 187,920 +0.02(+0.11%)
Apr 03, 2018 22.52 22.64 22.38 22.61 1,615,314 +0.30(+1.37%)
Apr 02, 2018 22.59 22.72 22.14 22.30 156,763 -0.39(-1.72%)
Mar 29, 2018 22.69 22.69 22.69 0 +0.16(+0.71%)
Mar 28, 2018 22.54 22.76 22.40 22.53 1,416,376 +0.27(+1.21%)
Mar 27, 2018 22.70 22.70 22.19 22.26 1,388,708 -0.34(-1.50%)
Mar 26, 2018 22.54 22.61 22.16 22.60 143,385 +0.46(+2.10%)
Mar 23, 2018 22.51 22.52 22.06 22.14 182,477 -0.49(-2.19%)
Mar 22, 2018 22.82 22.86 22.55 22.63 211,068 -0.55(-2.37%)
Mar 21, 2018 23.04 23.32 23.03 23.18 94,065 -0.02(-0.09%)
Mar 20, 2018 22.95 23.26 22.95 23.20 155,400 +0.21(+0.94%)
Mar 19, 2018 23.18 23.21 22.80 22.98 137,733 -0.21(-0.93%)
Mar 16, 2018 23.23 23.39 23.13 23.20 162,147 +0.06(+0.26%)
Mar 15, 2018 23.10 23.28 23.06 23.14 221,838 +0.28(+1.22%)
Mar 14, 2018 23.07 23.08 22.85 22.86 153,460 +0.03(+0.13%)
Mar 13, 2018 23.30 23.32 22.81 22.83 125,042 -0.61(-2.58%)
Mar 12, 2018 23.47 23.51 23.30 23.43 166,140 +0.00(+0.01%)
Mar 09, 2018 23.37 23.48 23.34 23.43 141,604 +0.06(+0.24%)
Mar 08, 2018 23.45 23.51 23.30 23.38 134,588 -0.07(-0.30%)
Mar 07, 2018 23.34 23.47 23.24 23.45 102,765 +0.20(+0.84%)
Mar 06, 2018 23.33 23.35 23.15 23.25 230,528 -0.05(-0.21%)
Mar 05, 2018 23.04 23.30 22.93 23.30 116,687 +0.40(+1.75%)
Mar 02, 2018 22.75 22.90 22.61 22.90 312,873 -0.07(-0.30%)
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.