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 (%)
Sep 30, 2015 155.33 155.33 155.33 2,760 +1.48(+0.96%)
Sep 29, 2015 153.85 153.85 153.85 153.85 85 +0.30(+0.20%)
Sep 28, 2015 153.55 153.55 153.55 153.55 472 +2.55(+1.69%)
Sep 24, 2015 151.00 151.00 151.00 0 -1.93(-1.26%)
Sep 23, 2015 152.70 152.93 152.70 152.93 5,000 +0.12(+0.08%)
Sep 22, 2015 151.40 152.81 150.56 152.81 705 -4.28(-2.72%)
Sep 18, 2015 157.09 157.09 157.09 0 -3.11(-1.94%)
Sep 17, 2015 160.20 160.20 160.20 160.20 131 +0.78(+0.49%)
Sep 16, 2015 159.42 159.42 159.42 159.42 20 -0.73(-0.46%)
Sep 14, 2015 160.15 160.15 160.15 0 +1.55(+0.98%)
Sep 09, 2015 158.60 158.60 158.60 0 -0.91(-0.57%)
Sep 08, 2015 159.51 159.51 159.51 159.51 185 +2.23(+1.42%)
Sep 02, 2015 157.28 157.28 157.28 0 +2.72(+1.76%)
Sep 01, 2015 154.56 154.56 154.56 154.56 71 -5.09(-3.19%)
Aug 28, 2015 159.65 159.65 159.65 0 +0.61(+0.38%)
Aug 27, 2015 159.04 159.04 159.04 159.04 133 +1.04(+0.66%)
Aug 26, 2015 158.00 158.00 158.00 158.00 981 -1.41(-0.88%)
Aug 25, 2015 158.10 159.41 158.10 159.41 115 +3.55(+2.28%)
Aug 24, 2015 156.90 156.90 155.86 155.86 220 -1.95(-1.24%)
Aug 21, 2015 160.53 160.53 157.81 157.81 897 -2.13(-1.33%)
Aug 20, 2015 159.94 159.94 159.94 159.94 3,284 -9.61(-5.67%)
Aug 14, 2015 169.55 169.55 169.55 0 -0.80(-0.47%)
Aug 12, 2015 170.35 170.35 170.35 0 +0.65(+0.38%)
Aug 11, 2015 170.35 170.35 169.70 169.70 70 -3.50(-2.02%)
Aug 10, 2015 172.25 173.20 171.95 173.20 1,050 +5.40(+3.22%)
Aug 07, 2015 167.81 167.81 167.34 167.80 596 +0.55(+0.33%)
Aug 05, 2015 167.25 167.25 167.25 0 +1.66(+1.00%)
Aug 03, 2015 165.59 165.59 165.59 0 +3.39(+2.09%)
Jul 31, 2015 162.69 162.69 162.20 162.20 151 -0.80(-0.49%)
Jul 30, 2015 164.31 164.31 163.00 163.00 202 -3.62(-2.17%)
Jul 29, 2015 166.62 166.62 166.62 166.62 120 +0.62(+0.37%)
Jul 28, 2015 166.00 166.00 166.00 166.00 3,560 -0.53(-0.32%)
Jul 24, 2015 166.53 166.53 166.53 0 -1.07(-0.64%)
Jul 23, 2015 168.35 168.35 167.60 167.60 1,198 -0.70(-0.42%)
Jul 22, 2015 168.35 168.35 168.30 168.30 35 +1.96(+1.18%)
Jul 21, 2015 166.34 166.34 166.34 166.34 2,768 -0.16(-0.10%)
Jul 17, 2015 166.50 166.50 166.50 0 -1.45(-0.86%)
Jul 16, 2015 167.50 169.70 167.50 167.95 82,614 +1.17(+0.70%)
Jul 15, 2015 166.70 166.78 166.70 166.78 10,560 +2.08(+1.26%)
Jul 13, 2015 164.70 164.70 164.70 3,808 +1.55(+0.95%)
Jul 10, 2015 163.15 163.15 163.15 163.15 118 +6.90(+4.42%)
Jul 09, 2015 156.40 156.40 154.64 156.25 430 +4.90(+3.24%)
Jul 07, 2015 151.35 151.35 151.35 171 -6.50(-4.12%)
Jul 02, 2015 157.85 157.85 157.85 0 -0.58(-0.37%)
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.