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, 2014 160.90 162.46 160.44 160.44 1,426 -3.46(-2.11%)
Sep 29, 2014 163.05 164.00 163.00 163.90 9,637 -0.75(-0.46%)
Sep 26, 2014 163.89 164.90 161.05 164.65 21,703 -11.85(-6.71%)
Sep 24, 2014 176.50 176.50 176.50 183 -2.00(-1.12%)
Sep 22, 2014 178.50 178.50 178.50 0 +0.15(+0.08%)
Sep 19, 2014 178.66 178.66 178.35 178.35 2,812 +0.40(+0.22%)
Sep 18, 2014 177.00 177.95 177.00 177.95 18,589 +2.65(+1.51%)
Sep 17, 2014 174.20 175.30 174.20 175.30 615 +3.00(+1.74%)
Sep 12, 2014 172.30 172.30 172.30 0 +0.30(+0.17%)
Sep 11, 2014 172.00 172.00 172.00 172.00 300 -1.35(-0.78%)
Sep 10, 2014 172.30 173.35 172.30 173.35 1,146 +1.05(+0.61%)
Sep 09, 2014 172.20 172.30 172.20 172.30 223 +0.50(+0.29%)
Sep 08, 2014 171.80 171.80 171.80 171.80 30 -1.70(-0.98%)
Sep 05, 2014 173.20 173.20 173.20 173.50 793 -0.10(-0.06%)
Sep 04, 2014 173.86 173.86 173.60 173.60 172 -1.20(-0.69%)
Sep 03, 2014 174.20 174.80 174.20 174.80 65 +3.60(+2.10%)
Sep 02, 2014 170.25 170.25 171.20 300 +0.95(+0.56%)
Aug 29, 2014 170.25 170.25 170.25 0 -0.60(-0.35%)
Aug 28, 2014 170.85 170.85 170.85 170.85 4,090 -1.05(-0.61%)
Aug 26, 2014 171.90 171.90 171.90 0 +1.30(+0.76%)
Aug 25, 2014 170.25 170.60 170.25 170.60 70 +0.40(+0.24%)
Aug 22, 2014 170.20 170.20 170.20 170.20 220 -0.80(-0.47%)
Aug 21, 2014 171.00 168.60 171.00 354 +2.40(+1.42%)
Aug 20, 2014 168.60 168.60 168.60 168.60 50 -2.15(-1.26%)
Aug 19, 2014 170.75 168.75 170.75 801 +2.00(+1.19%)
Aug 15, 2014 168.75 168.75 168.75 0 -1.65(-0.97%)
Aug 14, 2014 170.40 170.40 170.40 170.40 95 +1.60(+0.95%)
Aug 13, 2014 168.80 165.35 168.80 251 +3.45(+2.09%)
Aug 11, 2014 165.35 165.35 165.35 0 +1.40(+0.85%)
Aug 08, 2014 164.00 164.00 163.90 163.95 440 +2.24(+1.38%)
Aug 07, 2014 162.75 162.75 161.71 161.71 1,391 -1.14(-0.70%)
Aug 05, 2014 162.85 162.85 162.85 0 -0.55(-0.34%)
Aug 04, 2014 164.00 164.00 163.40 163.40 50 -2.50(-1.51%)
Aug 01, 2014 166.10 166.10 165.90 165.90 300 -2.20(-1.31%)
Jul 31, 2014 168.10 168.10 168.10 168.10 3,730 -1.45(-0.86%)
Jul 30, 2014 171.20 171.20 169.55 169.55 379 -4.15(-2.39%)
Jul 29, 2014 173.50 173.70 173.49 173.70 617 +0.10(+0.06%)
Jul 28, 2014 172.50 173.60 172.50 173.60 145 -1.65(-0.94%)
Jul 24, 2014 175.25 175.25 175.25 0 +1.55(+0.89%)
Jul 23, 2014 173.70 173.70 173.70 173.70 500 +0.50(+0.29%)
Jul 22, 2014 173.20 173.20 173.20 173.20 1,699 +0.70(+0.41%)
Jul 21, 2014 172.50 172.50 172.50 172.50 1,529 -3.00(-1.71%)
Jul 17, 2014 175.50 175.50 175.50 150 -1.60(-0.90%)
Jul 15, 2014 177.10 177.10 177.10 0 -0.90(-0.51%)
Jul 14, 2014 178.00 178.00 178.00 178.00 28 +4.00(+2.30%)
Jul 11, 2014 174.00 174.00 174.00 174.00 288 -0.40(-0.23%)
Jul 10, 2014 174.40 174.40 174.40 174.40 7 +1.00(+0.58%)
Jul 08, 2014 173.40 173.40 173.40 0 +1.10(+0.64%)
Jul 07, 2014 172.10 173.20 172.10 172.30 4,017 +4.35(+2.59%)
Jul 01, 2014 167.95 167.95 167.95 0 +0.70(+0.42%)
Jun 30, 2014 167.25 167.25 167.25 167.25 164 +2.50(+1.52%)
Jun 26, 2014 164.75 164.75 164.75 1,512 -0.95(-0.57%)
Jun 25, 2014 166.05 166.15 165.70 165.70 165 -0.95(-0.57%)
Jun 24, 2014 166.75 166.75 166.00 166.65 740 +0.10(+0.06%)
Jun 23, 2014 167.00 167.00 166.50 166.55 8,658 -1.65(-0.98%)
Jun 20, 2014 167.80 168.20 167.80 168.20 5,000 -0.95(-0.56%)
Jun 19, 2014 169.15 169.15 169.15 169.15 3,783 +2.25(+1.35%)
Jun 18, 2014 167.90 167.90 166.90 166.90 1,096 -0.85(-0.51%)
Jun 17, 2014 167.75 167.75 167.75 167.75 99 -2.60(-1.53%)
Jun 10, 2014 170.35 170.35 170.35 0 +2.20(+1.31%)
Jun 06, 2014 169.64 169.64 168.15 168.15 920 -1.25(-0.74%)
Jun 05, 2014 168.85 169.40 168.15 169.40 4,527 +1.88(+1.12%)
Jun 04, 2014 167.52 167.52 167.52 167.52 38 -1.88(-1.11%)
Jun 03, 2014 170.00 170.00 169.40 169.40 862 -0.70(-0.41%)
Jun 02, 2014 170.10 170.10 170.10 170.10 430 +1.15(+0.68%)
May 30, 2014 168.95 168.95 168.95 168.95 37 -0.55(-0.32%)
May 29, 2014 169.50 169.50 169.50 169.50 423 -0.65(-0.38%)
May 28, 2014 170.15 170.15 170.15 170.15 95 +1.20(+0.71%)
May 27, 2014 168.95 168.95 168.95 168.95 17,470 +2.65(+1.59%)
May 23, 2014 166.30 166.30 166.30 0 -0.80(-0.48%)
May 22, 2014 167.10 167.10 167.10 167.10 1,060 +2.84(+1.73%)
May 21, 2014 167.33 167.33 164.26 164.26 8,627 -1.39(-0.84%)
May 20, 2014 165.65 165.65 165.65 165.65 420 -0.65(-0.39%)
May 19, 2014 165.95 166.30 165.95 166.30 286 -0.45(-0.27%)
May 16, 2014 166.75 166.75 166.75 166.75 49 -1.20(-0.71%)
May 15, 2014 167.95 167.95 167.95 167.95 3 +0.40(+0.24%)
May 14, 2014 167.85 168.75 167.55 167.55 828 -0.20(-0.12%)
May 13, 2014 168.00 168.00 167.75 167.75 65 +1.77(+1.07%)
May 09, 2014 165.98 165.98 165.98 0 -3.02(-1.79%)
May 08, 2014 169.00 169.00 169.00 169.00 698 -5.55(-3.18%)
May 07, 2014 173.75 174.55 173.75 174.55 282 +2.73(+1.59%)
May 06, 2014 171.75 172.65 171.75 171.82 221 -0.28(-0.16%)
May 02, 2014 172.10 172.10 172.10 172.10 0 -0.80(-0.46%)
May 01, 2014 172.90 172.90 172.90 172.90 8 +0.45(+0.26%)
Apr 29, 2014 172.45 172.45 172.45 0 +2.75(+1.62%)
Apr 28, 2014 168.95 170.35 168.95 169.70 1,374 +2.46(+1.47%)
Apr 25, 2014 169.00 169.00 167.24 167.24 797 -1.21(-0.72%)
Apr 24, 2014 169.30 169.30 168.45 168.45 433 -0.70(-0.41%)
Apr 23, 2014 169.78 170.15 169.15 169.15 549 +5.10(+3.11%)
Apr 17, 2014 164.05 164.05 164.05 0 +1.15(+0.71%)
Apr 16, 2014 163.78 163.78 162.90 162.90 200 +0.70(+0.43%)
Apr 15, 2014 162.65 163.50 160.85 162.20 1,498 -1.75(-1.07%)
Apr 14, 2014 163.95 163.95 163.95 163.95 8 -1.25(-0.76%)
Apr 11, 2014 166.20 166.20 165.20 165.20 0 -3.60(-2.13%)
Apr 09, 2014 168.80 168.80 168.80 0 +1.80(+1.08%)
Apr 07, 2014 167.00 167.00 167.00 0 -2.75(-1.62%)
Apr 04, 2014 170.25 170.25 169.75 169.75 0 -0.65(-0.38%)
Apr 02, 2014 170.40 170.40 170.40 0 -0.05(-0.03%)
Apr 01, 2014 170.00 170.45 169.95 170.45 2,105 +1.63(+0.97%)
Mar 31, 2014 169.60 169.60 168.82 168.82 505 -0.38(-0.22%)
Mar 28, 2014 169.15 169.20 169.15 169.20 0 +0.91(+0.54%)
Mar 27, 2014 168.28 168.28 168.28 168.28 300 +1.09(+0.65%)
Mar 25, 2014 167.20 167.20 167.20 167.20 0 +1.02(+0.61%)
Mar 24, 2014 166.18 166.18 166.18 166.18 1,400 -0.67(-0.40%)
Mar 21, 2014 167.75 167.75 166.85 166.85 3,662 +0.70(+0.42%)
Mar 20, 2014 166.30 166.30 166.00 166.15 2,585 -2.85(-1.69%)
Mar 19, 2014 169.45 169.45 169.00 169.00 2,599 -4.15(-2.40%)
Mar 18, 2014 171.90 173.15 170.70 173.15 3,069 +2.55(+1.49%)
Mar 17, 2014 169.80 170.60 169.80 170.60 429 +3.20(+1.91%)
Mar 14, 2014 167.90 167.90 167.40 167.40 0 +0.60(+0.36%)
Mar 13, 2014 170.55 170.55 166.75 166.80 370 -3.35(-1.97%)
Mar 11, 2014 170.15 170.15 170.15 0 -0.30(-0.18%)
Mar 10, 2014 170.00 170.45 170.00 170.45 2,000 -2.90(-1.67%)
Mar 07, 2014 173.35 173.35 173.35 173.35 0 -1.17(-0.67%)
Mar 06, 2014 174.52 174.52 174.52 174.52 300 +0.32(+0.18%)
Mar 04, 2014 174.20 174.20 174.20 0 +3.58(+2.10%)
Mar 03, 2014 172.03 172.15 170.62 170.62 406 -7.13(-4.01%)
Feb 28, 2014 177.75 177.75 177.75 177.75 15 +1.50(+0.85%)
Feb 27, 2014 174.22 176.25 174.22 176.25 610 -1.68(-0.94%)
Feb 21, 2014 177.93 177.93 177.93 177.93 0 +0.20(+0.11%)
Feb 20, 2014 177.20 177.73 177.20 177.73 32 +0.23(+0.13%)
Feb 19, 2014 178.15 178.80 177.50 177.50 273 -0.85(-0.48%)
Feb 18, 2014 177.20 178.35 177.20 178.35 1,035 +1.10(+0.62%)
Feb 14, 2014 177.25 177.25 177.25 0 +3.05(+1.75%)
Feb 12, 2014 174.20 174.20 174.20 0 -0.10(-0.06%)
Feb 11, 2014 174.30 174.30 173.60 174.30 402 +2.50(+1.46%)
Feb 10, 2014 171.00 171.80 171.00 171.80 546 +0.20(+0.12%)
Feb 07, 2014 171.60 171.60 171.60 171.60 0 +1.55(+0.91%)
Feb 06, 2014 169.65 170.05 169.65 170.05 23 +4.40(+2.66%)
Feb 04, 2014 165.65 165.65 165.65 0 +3.45(+2.13%)
Feb 03, 2014 165.75 165.75 162.20 162.20 1,914 -5.35(-3.19%)
Jan 31, 2014 166.75 167.55 166.75 167.55 0 -1.40(-0.83%)
Jan 30, 2014 169.15 169.95 168.60 168.95 125 -0.55(-0.32%)
Jan 29, 2014 168.25 169.70 168.25 169.50 435 -2.95(-1.71%)
Jan 28, 2014 172.45 172.45 172.45 172.45 299 +2.45(+1.44%)
Jan 27, 2014 169.55 170.15 169.55 170.00 603 -1.30(-0.76%)
Jan 24, 2014 171.30 171.30 171.30 171.30 0 -3.28(-1.88%)
Jan 23, 2014 174.65 174.65 172.50 174.58 66,369 -3.70(-2.08%)
Jan 22, 2014 177.29 178.30 176.40 178.28 538 -2.32(-1.28%)
Jan 21, 2014 180.80 180.80 180.60 180.60 6,184 +0.25(+0.14%)
Jan 17, 2014 180.35 180.35 180.35 0 -1.75(-0.96%)
Jan 16, 2014 182.10 182.10 182.10 182.10 10,019 +0.20(+0.11%)
Jan 15, 2014 182.35 182.35 181.75 181.90 294 +5.50(+3.12%)
Jan 14, 2014 176.40 176.40 176.40 176.40 297 +0.52(+0.30%)
Jan 13, 2014 175.98 175.98 175.88 175.88 3,000 -0.67(-0.38%)
Jan 08, 2014 176.55 176.55 176.55 176.55 0 -0.70(-0.39%)
Jan 07, 2014 177.10 178.17 177.10 177.25 654 +2.58(+1.48%)
Jan 06, 2014 174.67 174.67 174.67 174.67 129 +1.45(+0.84%)
Jan 03, 2014 175.00 175.00 173.22 173.22 1,918 -1.33(-0.76%)
Jan 02, 2014 176.00 176.00 174.55 174.55 150 -4.75(-2.65%)
Dec 27, 2013 179.30 179.30 179.30 0 +2.10(+1.19%)
Dec 26, 2013 178.45 179.15 177.20 177.20 364 -0.83(-0.47%)
Dec 24, 2013 178.03 178.03 178.03 178.03 1 +3.03(+1.73%)
Dec 20, 2013 175.00 175.00 175.00 0 +1.24(+0.71%)
Dec 18, 2013 173.76 173.76 173.76 81 +1.16(+0.67%)
Dec 16, 2013 172.60 172.60 172.60 0 +0.42(+0.24%)
Dec 06, 2013 172.18 172.18 172.18 0 +2.68(+1.58%)
Dec 05, 2013 169.50 169.50 169.50 169.50 100 +1.65(+0.98%)
Dec 04, 2013 167.90 167.90 167.85 167.85 101 -0.50(-0.30%)
Dec 03, 2013 171.30 171.30 168.35 168.35 436 -4.25(-2.46%)
Nov 27, 2013 172.60 172.60 172.60 172.60 0 +1.65(+0.97%)
Nov 25, 2013 170.95 170.95 170.95 0 -1.30(-0.75%)
Nov 22, 2013 170.95 172.25 170.77 172.25 1,398 +1.55(+0.91%)
Nov 21, 2013 170.40 171.20 170.25 170.70 296 -2.45(-1.41%)
Nov 20, 2013 173.95 173.95 173.15 173.15 117 -1.85(-1.06%)
Nov 19, 2013 174.25 175.00 174.25 175.00 902 +1.56(+0.90%)
Nov 18, 2013 175.30 175.30 173.44 173.44 257 +0.59(+0.34%)
Nov 15, 2013 173.35 173.35 172.70 172.85 1,877 +0.80(+0.46%)
Nov 14, 2013 172.00 172.05 172.00 172.05 460 +2.68(+1.58%)
Nov 13, 2013 167.90 169.37 167.90 169.37 549 +0.57(+0.34%)
Nov 12, 2013 169.45 169.45 168.80 168.80 807 -0.95(-0.56%)
Nov 11, 2013 169.35 169.95 169.25 169.75 1,397 +3.35(+2.01%)
Nov 08, 2013 165.00 166.40 165.00 166.40 205 +1.14(+0.69%)
Nov 07, 2013 167.05 167.05 165.26 165.26 365 -1.39(-0.83%)
Nov 05, 2013 166.65 166.65 166.65 0 -0.60(-0.36%)
Nov 01, 2013 167.25 167.25 167.25 0 -0.95(-0.56%)
Oct 31, 2013 168.20 168.20 168.20 168.20 48 -2.15(-1.26%)
Oct 25, 2013 170.35 170.35 170.35 0 -1.70(-0.99%)
Oct 24, 2013 172.10 172.10 172.05 172.05 326 +1.95(+1.15%)
Oct 23, 2013 170.00 170.10 169.95 170.10 332 +0.70(+0.41%)
Oct 22, 2013 169.40 169.40 169.40 169.40 20 +1.40(+0.83%)
Oct 21, 2013 168.00 168.00 168.00 168.00 60 -0.94(-0.56%)
Oct 18, 2013 168.94 168.94 167.40 168.94 77 +1.54(+0.92%)
Oct 17, 2013 167.55 167.55 167.40 167.40 6,633 +2.25(+1.36%)
Oct 16, 2013 165.50 165.50 165.15 165.15 20 +0.95(+0.58%)
Oct 15, 2013 164.20 164.20 164.20 164.20 61 +2.15(+1.33%)
Oct 14, 2013 162.10 162.10 162.05 162.05 120 +0.00(+0.00%)
Oct 10, 2013 162.05 162.05 162.05 0 +3.65(+2.30%)
Oct 07, 2013 158.40 158.40 158.40 0 -0.25(-0.16%)
Oct 04, 2013 158.65 158.65 158.65 158.65 165 -0.75(-0.47%)
Oct 03, 2013 159.40 159.40 159.40 159.40 229 +0.45(+0.28%)
Oct 02, 2013 159.35 159.35 158.95 158.95 25 -0.17(-0.11%)
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.