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

Allianz Se (OP: ALIZF )

294.74 +8.26 (+2.88%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 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 (%)
Mar 23, 2009 90.20 90.20 90.20 0 +4.25(+4.94%)
Mar 20, 2009 85.95 85.95 85.95 85.95 10 -4.95(-5.44%)
Mar 19, 2009 89.00 90.90 89.00 90.90 1,172 +5.75(+6.75%)
Mar 18, 2009 80.00 85.15 80.00 85.15 20,110 +8.90(+11.67%)
Mar 16, 2009 76.25 76.25 76.25 0 +3.53(+4.85%)
Mar 13, 2009 72.72 72.72 72.72 72.72 450 +2.72(+3.89%)
Mar 12, 2009 70.00 70.00 70.00 0 +0.00(+0.00%)
Mar 11, 2009 70.00 70.00 70.00 70.00 100 +1.74(+2.55%)
Mar 10, 2009 68.26 68.26 68.26 68.26 130 +7.51(+12.36%)
Mar 09, 2009 60.75 60.75 60.75 60.75 50 +1.25(+2.10%)
Mar 06, 2009 59.50 59.50 59.50 59.50 143 -9.00(-13.14%)
Mar 05, 2009 68.50 68.50 68.50 0 +0.00(+0.00%)
Mar 04, 2009 68.50 68.50 68.50 68.50 340 +5.00(+7.87%)
Mar 02, 2009 63.50 63.50 63.50 63.50 100 -2.00(-3.05%)
Feb 27, 2009 65.50 65.50 65.50 65.50 60 -4.05(-5.82%)
Feb 26, 2009 69.55 69.55 69.55 69.55 60 +9.85(+16.50%)
Feb 25, 2009 59.70 59.70 59.70 59.70 3,000 -2.90(-4.63%)
Feb 24, 2009 62.60 62.60 62.60 62.60 72 -3.65(-5.51%)
Feb 23, 2009 66.25 66.25 66.25 0 +0.00(+0.00%)
Feb 20, 2009 66.25 66.25 66.25 66.25 72 -5.00(-7.02%)
Feb 19, 2009 71.25 71.25 71.25 0 +0.00(+0.00%)
Feb 18, 2009 70.95 71.25 70.95 71.25 201 -11.75(-14.16%)
Feb 17, 2009 83.00 83.00 83.00 0 +0.00(+0.00%)
Feb 13, 2009 83.00 83.00 83.00 83.00 131 -0.20(-0.24%)
Feb 12, 2009 83.20 83.20 83.20 83.20 60 -0.80(-0.95%)
Feb 11, 2009 84.00 84.00 84.00 0 +0.00(+0.00%)
Feb 10, 2009 84.00 84.00 84.00 84.00 20 -9.00(-9.68%)
Jan 29, 2009 93.00 93.00 93.00 0 +0.00(+0.00%)
Jan 28, 2009 93.00 93.00 93.00 93.00 10 +9.10(+10.85%)
Jan 16, 2009 83.90 83.90 83.90 0 +0.00(+0.00%)
Jan 15, 2009 83.90 83.90 83.90 83.90 28 -11.60(-12.15%)
Jan 12, 2009 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jan 09, 2009 95.50 95.50 95.50 95.50 0 +0.50(+0.53%)
Jan 08, 2009 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 07, 2009 95.00 95.00 95.00 95.00 100 -7.00(-6.86%)
Jan 01, 2009 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Dec 31, 2008 102.00 102.00 102.00 102.00 50 -0.50(-0.49%)
Dec 30, 2008 102.50 102.50 102.50 50 +0.00(+0.00%)
Dec 29, 2008 107.49 107.49 102.50 102.50 550 +7.50(+7.89%)
Dec 15, 2008 95.00 95.00 95.00 0 +0.00(+0.00%)
Dec 12, 2008 95.00 95.00 95.00 95.00 0 -0.25(-0.26%)
Dec 10, 2008 95.25 95.25 95.25 0 +0.00(+0.00%)
Dec 09, 2008 95.25 95.25 95.25 95.25 10 +14.00(+17.23%)
Dec 05, 2008 81.25 81.25 81.25 0 +0.00(+0.00%)
Dec 04, 2008 81.25 81.25 81.25 81.25 300 -1.93(-2.32%)
Dec 01, 2008 83.18 83.18 83.18 83.18 190 +0.00(+0.00%)
Nov 28, 2008 83.18 83.18 83.18 83.18 4,900 +11.18(+15.53%)
Nov 26, 2008 72.00 72.00 72.00 40,000 +0.00(+0.00%)
Nov 25, 2008 72.00 72.00 72.00 72.00 100 +16.20(+29.03%)
Nov 24, 2008 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 21, 2008 55.90 55.90 55.80 55.80 30,000 -4.70(-7.77%)
Nov 20, 2008 60.50 60.50 60.50 60.50 130 -8.40(-12.19%)
Nov 19, 2008 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 18, 2008 68.90 68.90 68.90 68.90 7 -2.10(-2.96%)
Nov 14, 2008 71.00 71.00 71.00 0 +0.00(+0.00%)
Nov 13, 2008 71.00 71.00 71.00 71.00 200 -3.75(-5.02%)
Nov 12, 2008 74.75 74.75 74.75 0 +0.00(+0.00%)
Nov 11, 2008 74.75 74.75 74.75 74.75 370 +0.45(+0.61%)
Nov 03, 2008 74.30 74.30 74.30 0 +0.00(+0.00%)
Oct 31, 2008 74.30 74.30 74.30 74.30 50 -7.20(-8.83%)
Oct 30, 2008 81.50 81.50 81.50 81.50 200 -6.25(-7.12%)
Oct 23, 2008 87.75 87.75 87.75 0 +0.00(+0.00%)
Oct 22, 2008 87.75 87.75 87.75 87.75 50 -7.25(-7.63%)
Oct 21, 2008 95.00 95.00 95.00 0 +0.00(+0.00%)
Oct 20, 2008 95.00 95.05 95.00 95.00 1,075 -2.90(-2.96%)
Oct 17, 2008 97.90 99.05 94.55 97.90 1,107 -5.60(-5.41%)
Oct 16, 2008 103.50 103.50 103.50 0 +0.00(+0.00%)
Oct 15, 2008 103.50 106.50 103.50 103.50 165 -14.56(-12.33%)
Oct 14, 2008 100.00 118.06 118.06 118.06 33,546 +18.06(+18.06%)
Oct 13, 2008 100.00 100.00 100.00 100.00 191 +6.25(+6.67%)
Oct 10, 2008 93.75 93.75 92.50 93.75 110 -42.50(-31.19%)
Oct 06, 2008 136.25 136.25 136.25 0 +0.00(+0.00%)
Oct 03, 2008 136.25 136.25 136.25 136.25 90 +5.50(+4.21%)
Oct 02, 2008 130.75 130.75 130.75 130.75 315 -5.25(-3.86%)
Oct 01, 2008 136.00 137.00 132.25 136.00 491 +4.00(+3.03%)
Sep 30, 2008 132.00 132.00 132.00 132.00 445 -9.00(-6.38%)
Sep 29, 2008 150.50 141.00 141.00 141.00 20 -9.50(-6.31%)
Sep 26, 2008 150.50 151.00 150.50 150.50 100 +3.25(+2.21%)
Sep 24, 2008 147.25 147.25 147.25 147.25 0 +0.00(+0.00%)
Sep 23, 2008 148.50 147.25 147.25 147.25 400 -1.25(-0.84%)
Sep 22, 2008 148.50 148.50 148.50 0 +0.00(+0.00%)
Sep 19, 2008 148.50 148.50 148.50 148.50 195 +11.95(+8.75%)
Sep 18, 2008 136.55 136.80 131.75 136.55 32,580 -0.95(-0.69%)
Sep 17, 2008 137.50 137.50 136.25 137.50 2,257 -27.50(-16.67%)
Sep 04, 2008 165.00 165.00 165.00 0 +0.00(+0.00%)
Sep 03, 2008 165.00 166.50 165.00 165.00 400 +4.75(+2.96%)
Aug 28, 2008 160.25 160.25 160.25 0 +0.00(+0.00%)
Aug 27, 2008 160.25 160.25 160.25 160.25 100 +0.00(+0.00%)
Aug 26, 2008 160.25 160.25 160.25 0 +0.00(+0.00%)
Aug 25, 2008 160.25 160.25 160.25 160.25 20 -3.00(-1.84%)
Aug 14, 2008 163.25 163.25 163.25 0 +0.00(+0.00%)
Aug 13, 2008 163.25 163.25 163.25 163.25 15 -8.25(-4.81%)
Aug 12, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 11, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 08, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 07, 2008 171.50 171.50 171.50 171.50 3 +6.75(+4.10%)
Aug 06, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 05, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 04, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 01, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 31, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 30, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 29, 2008 164.75 164.75 164.75 164.75 20 -5.25(-3.09%)
Jul 28, 2008 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Jul 25, 2008 170.00 170.00 170.00 170.00 80 -6.25(-3.55%)
Jul 24, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 23, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 22, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 21, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 18, 2008 176.25 176.25 176.25 176.25 50 +6.00(+3.52%)
Jul 17, 2008 163.00 170.25 170.25 170.25 60 +7.25(+4.45%)
Jul 16, 2008 163.00 163.00 163.00 163.00 0 +0.00(+0.00%)
Jul 15, 2008 163.00 163.00 163.00 163.00 96 -13.75(-7.78%)
Jul 14, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 11, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 10, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 09, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 08, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 07, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 04, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 03, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 02, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 01, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jun 30, 2008 176.75 176.75 176.75 176.75 70 -4.25(-2.35%)
Jun 27, 2008 181.00 181.00 181.00 181.00 0 +0.00(+0.00%)
Jun 26, 2008 181.00 181.00 181.00 181.00 100 +0.50(+0.28%)
Jun 25, 2008 180.50 180.50 180.50 180.50 0 +0.00(+0.00%)
Jun 24, 2008 180.50 180.50 180.50 180.50 0 +0.00(+0.00%)
Jun 23, 2008 181.40 184.00 180.50 180.50 210 -0.90(-0.50%)
Jun 20, 2008 181.40 181.40 181.40 181.40 2,500 -0.85(-0.47%)
Jun 19, 2008 182.25 182.25 182.25 182.25 0 +0.00(+0.00%)
Jun 18, 2008 182.25 182.25 182.25 182.25 10 +3.25(+1.82%)
Jun 17, 2008 179.00 179.00 179.00 179.00 0 +0.00(+0.00%)
Jun 16, 2008 179.00 179.00 179.00 179.00 45 -1.00(-0.56%)
Jun 13, 2008 180.00 180.00 180.00 180.00 40 +6.50(+3.75%)
Jun 12, 2008 173.50 173.50 173.50 173.50 0 +0.00(+0.00%)
Jun 11, 2008 173.50 173.50 172.50 173.50 209 -6.60(-3.66%)
Jun 10, 2008 180.10 180.10 180.10 180.10 0 +0.00(+0.00%)
Jun 09, 2008 180.10 180.10 180.10 180.10 0 +0.00(+0.00%)
Jun 06, 2008 180.10 180.10 180.10 180.10 110 -6.15(-3.30%)
Jun 05, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
Jun 04, 2008 186.25 186.25 186.25 186.25 125 +0.00(+0.00%)
Jun 03, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
Jun 02, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
May 30, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
May 29, 2008 186.25 186.25 186.25 186.25 132 -12.25(-6.17%)
May 28, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 27, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 26, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 23, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 22, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 21, 2008 198.50 203.62 198.50 198.50 1,010 -2.71(-1.35%)
May 20, 2008 201.21 201.21 201.21 201.21 0 +0.00(+0.00%)
May 19, 2008 196.50 201.21 201.21 201.21 184 +4.71(+2.40%)
May 16, 2008 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
May 15, 2008 196.50 196.50 196.50 196.50 100 -4.50(-2.24%)
May 14, 2008 201.00 201.00 201.00 201.00 60 +0.00(+0.00%)
May 13, 2008 201.00 201.00 201.00 201.00 240 +2.50(+1.26%)
May 12, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 09, 2008 204.20 198.50 198.50 198.50 143 -5.70(-2.79%)
May 08, 2008 204.20 204.20 204.20 204.20 0 +0.00(+0.00%)
May 07, 2008 204.20 204.20 204.20 204.20 0 +0.00(+0.00%)
May 06, 2008 204.20 204.20 204.20 204.20 180 +2.70(+1.34%)
May 05, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
May 02, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
May 01, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
Apr 30, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
Apr 29, 2008 201.50 201.50 200.65 201.50 35 -4.00(-1.95%)
Apr 28, 2008 205.50 205.50 205.50 205.50 60 +1.00(+0.49%)
Apr 25, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 24, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 23, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 22, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 21, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 18, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 17, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 16, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 15, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 14, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 11, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 10, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 09, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 08, 2008 208.50 204.50 204.50 204.50 130 -4.00(-1.92%)
Apr 07, 2008 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 04, 2008 208.50 208.95 208.50 208.50 58,046 +20.45(+10.87%)
Apr 03, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Apr 02, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
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.