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 29, 2015 15.90 15.93 15.68 15.78 159,699 -0.32(-1.99%)
May 28, 2015 16.06 16.14 15.92 16.10 132,788 -0.30(-1.83%)
May 27, 2015 16.15 16.46 16.14 16.40 484,241 +0.04(+0.21%)
May 26, 2015 16.49 16.49 16.27 16.36 165,350 -0.45(-2.65%)
May 22, 2015 16.81 16.81 16.81 0 -0.24(-1.41%)
May 21, 2015 16.95 17.07 16.93 17.05 465,247 +0.14(+0.86%)
May 20, 2015 16.86 16.95 16.83 16.91 399,322 -0.08(-0.50%)
May 19, 2015 17.06 16.91 16.99 112,642 +0.06(+0.35%)
May 18, 2015 16.95 16.76 16.93 329,059 -0.02(-0.12%)
May 15, 2015 16.89 16.95 16.79 16.95 547,864 -0.05(-0.26%)
May 14, 2015 16.86 17.00 16.80 17.00 256,875 +0.37(+2.23%)
May 13, 2015 16.60 16.75 16.51 16.62 1,980,509 +0.20(+1.25%)
May 12, 2015 16.46 16.48 16.36 16.42 157,939 -0.30(-1.79%)
May 11, 2015 16.75 16.79 16.62 16.72 340,360 -0.26(-1.53%)
May 08, 2015 16.77 17.00 16.74 16.98 147,987 +0.25(+1.49%)
May 07, 2015 16.83 16.86 16.67 16.73 457,557 -0.11(-0.65%)
May 06, 2015 16.80 16.89 16.72 16.84 459,882 +0.61(+3.76%)
May 05, 2015 16.36 16.67 16.17 16.23 160,684 -0.37(-2.23%)
May 04, 2015 16.78 16.94 16.58 16.60 183,244 -0.71(-4.10%)
May 01, 2015 17.27 17.35 17.15 17.31 154,436 +0.11(+0.64%)
Apr 30, 2015 17.21 17.26 17.14 17.20 167,307 +0.15(+0.91%)
Apr 29, 2015 17.02 17.09 16.86 17.05 148,845 -0.05(-0.32%)
Apr 28, 2015 17.11 17.15 16.99 17.10 168,861 -0.09(-0.52%)
Apr 27, 2015 17.12 17.26 17.11 17.19 125,160 +0.15(+0.88%)
Apr 24, 2015 16.92 17.04 16.73 17.04 290,313 -0.37(-2.13%)
Apr 23, 2015 17.26 17.46 17.21 17.41 919,812 -0.14(-0.80%)
Apr 22, 2015 17.45 17.56 17.32 17.55 528,957 -0.11(-0.62%)
Apr 21, 2015 17.64 17.68 17.58 17.66 536,501 +0.07(+0.40%)
Apr 20, 2015 17.59 17.65 17.52 17.59 569,615 +0.14(+0.80%)
Apr 17, 2015 17.53 17.54 17.39 17.45 178,609 -0.43(-2.40%)
Apr 16, 2015 17.83 17.95 17.71 17.88 155,522 -0.16(-0.89%)
Apr 15, 2015 18.09 18.09 17.86 18.04 146,477 +0.03(+0.17%)
Apr 14, 2015 17.96 18.06 17.94 18.01 233,455 +0.10(+0.56%)
Apr 13, 2015 17.96 18.01 17.87 17.91 241,316 -0.14(-0.80%)
Apr 10, 2015 18.04 18.10 17.98 18.05 213,584 +0.27(+1.49%)
Apr 09, 2015 17.80 17.82 17.70 17.79 325,988 -0.14(-0.78%)
Apr 08, 2015 18.07 18.09 17.81 17.93 94,830 -0.02(-0.11%)
Apr 07, 2015 18.04 18.08 17.91 17.95 158,381 -0.13(-0.72%)
Apr 06, 2015 17.87 18.15 17.87 18.08 249,757 +0.27(+1.52%)
Apr 02, 2015 17.81 17.81 17.81 0 +0.15(+0.85%)
Apr 01, 2015 17.73 17.74 17.57 17.66 223,689 +0.25(+1.47%)
Mar 31, 2015 17.45 17.54 17.40 17.41 599,091 -0.24(-1.39%)
Mar 30, 2015 17.62 17.68 17.60 17.65 185,087 +0.11(+0.63%)
Mar 27, 2015 17.53 17.58 17.45 17.54 1,894,747 +0.02(+0.14%)
Mar 26, 2015 17.50 17.55 17.38 17.52 1,971,823 -0.36(-1.99%)
Mar 25, 2015 17.81 17.92 17.72 17.87 4,087,443 +0.28(+1.56%)
Mar 24, 2015 17.55 17.73 17.52 17.59 440,295 +0.07(+0.40%)
Mar 23, 2015 17.51 17.59 17.45 17.53 113,326 +0.02(+0.09%)
Mar 20, 2015 17.40 17.61 17.34 17.51 180,837 +0.59(+3.49%)
Mar 19, 2015 16.86 16.93 16.82 16.92 154,694 -0.19(-1.14%)
Mar 18, 2015 16.79 17.14 16.72 17.11 185,755 +0.20(+1.21%)
Mar 17, 2015 16.91 16.99 16.83 16.91 223,216 -0.05(-0.29%)
Mar 16, 2015 16.80 17.03 16.80 16.96 246,190 +0.56(+3.41%)
Mar 13, 2015 16.33 16.47 16.25 16.40 126,755 -0.10(-0.61%)
Mar 12, 2015 16.36 16.50 16.34 16.50 109,276 +0.21(+1.32%)
Mar 11, 2015 16.21 16.35 16.14 16.29 140,282 +0.09(+0.59%)
Mar 10, 2015 16.25 16.50 16.18 16.19 415,894 -0.36(-2.18%)
Mar 09, 2015 16.43 16.56 16.41 16.55 497,852 +0.13(+0.79%)
Mar 06, 2015 16.52 16.60 16.41 16.42 913,718 -0.26(-1.56%)
Mar 05, 2015 16.71 16.78 16.62 16.68 628,217 -0.16(-0.94%)
Mar 04, 2015 16.85 16.62 16.84 2,532,615 +0.04(+0.23%)
Mar 03, 2015 16.80 16.86 16.74 16.80 2,890,280 -0.20(-1.18%)
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.