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 29, 2017 222.00 222.00 222.00 222.00 40 +0.55(+0.25%)
Sep 28, 2017 220.69 221.45 220.69 221.45 115 +3.10(+1.42%)
Sep 27, 2017 218.35 218.35 218.35 218.35 15 +0.00(+0.00%)
Sep 25, 2017 218.35 218.35 218.35 0 -2.15(-0.98%)
Sep 21, 2017 220.50 220.50 220.50 0 +0.70(+0.32%)
Sep 20, 2017 220.00 221.42 219.19 219.80 224 -1.66(-0.75%)
Sep 18, 2017 221.46 221.46 221.46 0 +2.41(+1.10%)
Sep 15, 2017 219.89 219.89 219.05 219.05 101 -0.07(-0.03%)
Sep 14, 2017 219.12 219.12 219.12 219.12 1,216 -1.72(-0.78%)
Sep 13, 2017 220.85 220.85 220.85 220.85 55 +0.00(+0.00%)
Sep 12, 2017 219.65 220.85 219.20 220.85 2,619 -0.20(-0.09%)
Sep 11, 2017 217.70 221.05 217.70 221.05 2,206 +5.05(+2.34%)
Sep 08, 2017 216.00 216.00 216.00 216.00 10 +1.55(+0.72%)
Sep 07, 2017 215.28 215.28 214.45 214.45 180 +2.12(+1.00%)
Sep 06, 2017 212.32 212.32 212.32 212.32 1,520 +1.32(+0.63%)
Sep 05, 2017 214.89 215.55 211.00 211.00 411 -2.60(-1.22%)
Sep 01, 2017 213.63 213.63 213.60 213.60 650 +1.50(+0.71%)
Aug 31, 2017 212.24 212.24 212.10 212.10 87 -0.68(-0.32%)
Aug 30, 2017 211.75 212.78 211.75 212.78 114 -0.22(-0.11%)
Aug 29, 2017 214.45 214.45 213.00 213.00 1,613 -5.70(-2.61%)
Aug 25, 2017 218.70 218.70 218.70 122 +2.45(+1.13%)
Aug 24, 2017 216.00 216.25 215.35 216.25 1,419 +3.80(+1.79%)
Aug 23, 2017 212.40 212.45 212.40 212.45 478 -1.45(-0.68%)
Aug 22, 2017 214.82 214.82 213.90 213.90 112 -1.90(-0.88%)
Aug 18, 2017 215.80 215.80 215.80 0 +2.31(+1.08%)
Aug 16, 2017 213.49 213.49 213.49 0 -1.31(-0.61%)
Aug 15, 2017 214.57 214.80 214.57 214.80 89 +2.71(+1.28%)
Aug 11, 2017 212.09 212.09 212.09 0 +0.64(+0.30%)
Aug 10, 2017 215.75 215.75 211.45 211.45 504 -3.30(-1.54%)
Aug 09, 2017 214.59 214.83 214.00 214.75 1,200 -3.25(-1.49%)
Aug 08, 2017 220.94 220.94 218.00 218.00 304 +0.51(+0.23%)
Aug 07, 2017 220.00 220.00 217.49 217.49 27 -1.51(-0.69%)
Aug 04, 2017 219.00 219.00 219.00 219.00 234 +2.19(+1.01%)
Aug 03, 2017 215.44 216.81 215.44 216.81 75 +0.72(+0.33%)
Aug 02, 2017 216.30 216.30 216.09 216.09 103 +4.31(+2.04%)
Jul 31, 2017 211.78 211.78 211.78 0 +1.02(+0.48%)
Jul 27, 2017 210.76 210.76 210.76 0 +0.86(+0.41%)
Jul 26, 2017 207.20 209.90 207.20 209.90 670 +2.49(+1.20%)
Jul 20, 2017 207.41 207.41 207.41 0 -0.99(-0.47%)
Jul 19, 2017 208.40 208.40 208.40 208.40 1 +1.10(+0.53%)
Jul 17, 2017 207.30 207.30 207.30 0 +0.00(+0.00%)
Jul 14, 2017 207.30 207.30 207.30 207.30 30 +0.89(+0.43%)
Jul 11, 2017 206.41 206.41 206.41 0 +1.53(+0.75%)
Jul 10, 2017 204.88 204.88 204.88 204.88 70 +3.18(+1.57%)
Jul 07, 2017 202.90 202.90 201.70 201.70 123 +0.70(+0.35%)
Jul 06, 2017 201.00 201.00 201.00 201.00 30 +1.00(+0.50%)
Jul 05, 2017 200.00 200.00 200.00 200.00 52 +2.90(+1.47%)
Jul 03, 2017 196.95 197.70 196.95 197.10 130 -0.12(-0.06%)
Jun 30, 2017 197.07 197.22 197.07 197.22 131 -2.29(-1.15%)
Jun 29, 2017 198.50 199.51 197.00 199.51 1,100 +2.82(+1.43%)
Jun 28, 2017 196.69 196.69 196.69 196.69 53 +0.84(+0.43%)
Jun 27, 2017 196.70 196.70 195.85 195.85 950 +1.89(+0.97%)
Jun 26, 2017 195.35 195.35 193.96 193.96 582 +1.51(+0.78%)
Jun 23, 2017 192.45 192.45 192.45 192.45 89 -1.05(-0.54%)
Jun 22, 2017 192.95 196.15 192.95 193.50 230 -1.42(-0.73%)
Jun 21, 2017 194.32 194.92 194.32 194.92 2,000 -1.05(-0.53%)
Jun 20, 2017 197.25 197.25 195.97 195.97 38 -0.29(-0.15%)
Jun 19, 2017 195.70 196.26 195.70 196.26 22 +2.12(+1.09%)
Jun 16, 2017 193.44 194.14 193.44 194.14 288 -0.90(-0.46%)
Jun 14, 2017 195.04 195.04 195.04 0 +2.20(+1.14%)
Jun 12, 2017 192.84 192.84 192.84 0 -1.33(-0.68%)
Jun 09, 2017 193.07 194.17 192.79 194.17 101 +2.47(+1.29%)
Jun 08, 2017 192.00 192.07 191.70 191.70 60 -1.30(-0.67%)
Jun 06, 2017 193.00 193.00 193.00 0 -0.70(-0.36%)
Jun 02, 2017 193.70 193.70 193.70 0 -0.65(-0.33%)
Jun 01, 2017 192.28 194.35 192.28 194.35 608 +2.35(+1.22%)
May 31, 2017 193.07 193.07 192.00 192.00 404 +2.10(+1.11%)
May 30, 2017 189.60 191.60 189.60 189.90 848 -0.67(-0.35%)
May 26, 2017 190.62 190.62 189.00 190.57 2,075 -0.03(-0.01%)
May 25, 2017 192.10 192.10 190.60 190.60 469 -1.30(-0.67%)
May 24, 2017 193.65 193.65 191.90 191.90 25 -0.10(-0.05%)
May 23, 2017 192.38 192.38 192.00 192.00 564 +1.48(+0.78%)
May 22, 2017 190.95 191.35 190.52 190.52 835 +1.52(+0.80%)
May 19, 2017 190.59 190.59 189.00 189.00 2,151 -0.57(-0.30%)
May 18, 2017 188.25 189.57 188.25 189.57 144 -1.30(-0.68%)
May 17, 2017 190.88 190.88 190.88 190.88 328 -1.47(-0.77%)
May 16, 2017 192.05 192.35 192.05 192.35 1,051 +5.40(+2.89%)
May 12, 2017 186.95 186.95 186.95 0 +0.00(+0.00%)
May 11, 2017 189.65 189.65 186.95 186.95 3,304 -2.70(-1.42%)
May 09, 2017 189.65 189.65 189.65 0 +1.76(+0.94%)
May 08, 2017 187.89 187.89 187.89 187.89 11 -2.06(-1.08%)
May 05, 2017 190.65 191.49 189.95 189.95 455 -0.37(-0.19%)
May 04, 2017 188.65 190.32 188.65 190.32 25 -3.53(-1.82%)
May 03, 2017 194.00 194.00 191.85 193.85 404 +1.40(+0.73%)
May 02, 2017 191.30 192.45 191.29 192.45 3,261 +2.72(+1.43%)
May 01, 2017 189.73 189.73 189.73 189.73 249 -2.07(-1.08%)
Apr 28, 2017 190.68 192.25 190.68 191.80 477 +3.10(+1.64%)
Apr 27, 2017 191.50 191.50 188.70 188.70 130 -3.15(-1.64%)
Apr 26, 2017 188.85 191.90 188.85 191.85 2,767 -0.40(-0.21%)
Apr 25, 2017 193.45 193.45 192.25 192.25 82 +3.50(+1.85%)
Apr 24, 2017 188.75 188.75 188.75 188.75 60 +6.25(+3.42%)
Apr 21, 2017 182.50 182.50 182.50 182.50 530 +1.40(+0.77%)
Apr 19, 2017 181.10 181.10 181.10 0 -2.25(-1.23%)
Apr 18, 2017 180.06 183.35 180.06 183.35 514 +4.15(+2.31%)
Apr 17, 2017 179.20 181.60 179.20 179.20 202 -1.86(-1.03%)
Apr 12, 2017 181.06 181.06 181.06 45 -0.27(-0.15%)
Apr 11, 2017 182.28 182.28 179.71 181.33 178 +0.48(+0.27%)
Apr 10, 2017 180.85 182.28 180.85 180.85 241 -1.97(-1.08%)
Apr 06, 2017 182.82 182.82 182.82 0 +1.76(+0.97%)
Apr 05, 2017 183.75 183.75 181.06 181.06 1,434 -3.14(-1.70%)
Apr 04, 2017 183.45 184.72 184.20 184.20 131 +2.32(+1.28%)
Apr 03, 2017 183.05 184.70 181.61 181.88 1,151 -3.87(-2.08%)
Mar 31, 2017 184.97 185.75 184.97 185.75 97 +0.07(+0.04%)
Mar 30, 2017 185.68 185.68 185.68 185.68 2 +1.36(+0.74%)
Mar 29, 2017 183.89 184.31 183.89 184.31 729 -0.62(-0.33%)
Mar 28, 2017 184.62 186.50 184.62 184.93 176 -1.33(-0.71%)
Mar 27, 2017 183.30 186.26 183.30 186.26 78 +3.41(+1.86%)
Mar 24, 2017 183.07 183.07 181.65 182.85 460 -0.47(-0.26%)
Mar 23, 2017 184.25 184.97 182.70 183.32 589 +0.43(+0.24%)
Mar 22, 2017 183.15 183.15 182.89 182.89 20 -0.59(-0.32%)
Mar 21, 2017 184.19 185.21 183.01 183.47 726 +0.63(+0.34%)
Mar 20, 2017 182.84 182.84 182.84 182.84 61 -0.25(-0.14%)
Mar 17, 2017 185.00 185.00 183.09 183.09 5 -0.46(-0.25%)
Mar 16, 2017 182.00 183.55 182.00 183.55 1,345 +3.05(+1.69%)
Mar 15, 2017 180.10 180.50 178.65 180.50 222 +0.55(+0.31%)
Mar 13, 2017 179.95 179.95 179.95 0 +0.95(+0.53%)
Mar 10, 2017 180.00 180.00 178.55 179.00 1,709 +0.70(+0.39%)
Mar 09, 2017 180.00 180.00 178.30 178.30 817 +1.15(+0.65%)
Mar 08, 2017 177.80 177.80 176.35 177.15 291 -1.01(-0.57%)
Mar 07, 2017 177.59 178.16 177.59 178.16 132 +1.39(+0.79%)
Mar 06, 2017 177.85 177.85 175.45 176.77 14,545 +0.12(+0.07%)
Mar 03, 2017 175.88 176.65 174.88 176.65 186 +2.05(+1.17%)
Mar 02, 2017 175.10 176.03 174.60 174.60 536 -0.50(-0.29%)
Mar 01, 2017 174.78 176.47 174.78 175.10 419 +2.15(+1.24%)
Feb 28, 2017 172.85 174.43 172.85 172.95 505 -2.25(-1.28%)
Feb 27, 2017 173.03 175.20 172.30 175.20 236 +2.57(+1.49%)
Feb 24, 2017 172.62 172.62 172.62 172.62 1 -1.12(-0.64%)
Feb 22, 2017 173.74 173.74 173.74 0 -1.26(-0.72%)
Feb 21, 2017 175.00 175.95 175.00 175.00 473 +1.91(+1.10%)
Feb 17, 2017 173.09 173.09 173.09 0 -0.16(-0.09%)
Feb 16, 2017 168.65 173.25 168.65 173.25 2,778 +6.70(+4.02%)
Feb 15, 2017 166.25 166.55 166.25 166.55 107 -0.68(-0.41%)
Feb 13, 2017 167.23 167.23 167.23 0 +1.78(+1.08%)
Feb 10, 2017 165.45 165.45 165.45 165.45 204 -0.90(-0.54%)
Feb 08, 2017 166.35 166.35 166.35 0 +0.00(+0.00%)
Feb 07, 2017 166.70 167.15 166.35 166.35 233 -0.52(-0.31%)
Feb 06, 2017 166.95 167.25 166.87 166.87 615 -2.59(-1.53%)
Feb 01, 2017 169.46 169.46 169.46 0 -0.99(-0.58%)
Jan 31, 2017 170.40 171.30 168.71 170.45 3,695 -0.65(-0.38%)
Jan 30, 2017 170.15 171.10 170.15 171.10 163 -1.44(-0.83%)
Jan 27, 2017 172.14 172.54 172.14 172.54 46 -0.99(-0.57%)
Jan 26, 2017 173.53 173.53 173.53 173.53 1,211 +0.37(+0.21%)
Jan 25, 2017 173.80 173.80 172.19 173.16 1,254 +4.01(+2.37%)
Jan 24, 2017 166.70 169.15 166.70 169.15 774 +0.43(+0.25%)
Jan 23, 2017 169.40 169.40 168.49 168.72 599 -0.13(-0.08%)
Jan 20, 2017 168.85 168.85 168.85 168.85 20 +0.71(+0.42%)
Jan 19, 2017 170.03 170.03 168.10 168.14 154 -1.62(-0.95%)
Jan 18, 2017 169.76 169.76 169.76 169.76 162 -0.38(-0.22%)
Jan 17, 2017 171.38 171.38 170.14 170.14 215 +0.64(+0.38%)
Jan 13, 2017 169.50 169.50 169.50 0 +0.28(+0.16%)
Jan 12, 2017 170.20 170.20 169.22 169.22 1,508 +1.53(+0.91%)
Jan 11, 2017 167.70 167.70 167.70 167.70 49 -0.85(-0.50%)
Jan 10, 2017 169.70 169.70 168.25 168.55 1,821 +0.51(+0.30%)
Jan 09, 2017 167.35 168.04 167.35 168.04 256 -0.21(-0.12%)
Jan 06, 2017 169.69 169.69 168.25 168.25 374 -1.19(-0.70%)
Jan 05, 2017 169.00 170.22 169.00 169.44 205 +1.89(+1.13%)
Jan 04, 2017 167.55 168.75 167.55 167.55 1,226 +3.20(+1.95%)
Jan 03, 2017 165.75 165.75 164.15 164.35 307 +1.20(+0.74%)
Dec 30, 2016 163.15 163.15 163.15 0 -0.21(-0.13%)
Dec 29, 2016 161.92 163.36 161.92 163.36 675 +2.53(+1.57%)
Dec 28, 2016 161.97 161.97 160.83 160.83 929 -2.97(-1.81%)
Dec 27, 2016 163.00 163.80 163.00 163.80 350 +0.91(+0.56%)
Dec 23, 2016 162.89 162.89 162.89 0 +0.29(+0.18%)
Dec 22, 2016 164.30 164.30 162.60 162.60 1,309 +0.00(+0.00%)
Dec 21, 2016 163.41 163.75 162.60 162.60 3,614 +0.21(+0.13%)
Dec 20, 2016 162.39 163.57 162.35 162.39 1,104 +0.29(+0.18%)
Dec 19, 2016 163.10 163.10 162.00 162.10 637 -0.94(-0.58%)
Dec 16, 2016 163.19 163.19 163.00 163.04 623 +0.34(+0.21%)
Dec 15, 2016 161.40 162.90 161.40 162.70 321 -1.07(-0.65%)
Dec 14, 2016 163.90 163.90 163.73 163.77 146 -1.68(-1.02%)
Dec 13, 2016 165.45 165.45 165.45 165.45 110 +1.66(+1.01%)
Dec 12, 2016 164.22 164.22 163.79 163.79 1,045 -1.15(-0.70%)
Dec 09, 2016 164.74 165.57 164.70 164.94 586 -1.29(-0.78%)
Dec 08, 2016 167.89 167.89 166.23 166.23 50,145 -1.26(-0.75%)
Dec 07, 2016 166.91 168.17 166.69 167.49 3,763 +2.21(+1.34%)
Dec 06, 2016 163.25 165.28 163.25 165.28 224 +3.29(+2.03%)
Dec 05, 2016 160.34 161.99 160.34 161.99 536 +5.44(+3.47%)
Dec 02, 2016 158.06 158.06 156.55 156.55 281 -0.15(-0.10%)
Dec 01, 2016 157.85 157.85 156.70 156.70 984 -0.70(-0.44%)
Nov 30, 2016 158.01 158.01 157.39 157.40 997 -2.20(-1.38%)
Nov 29, 2016 159.60 159.60 159.60 159.60 614 +2.42(+1.54%)
Nov 28, 2016 157.18 157.18 157.18 157.18 51 -1.32(-0.84%)
Nov 25, 2016 160.00 160.00 158.50 158.50 111 +0.27(+0.17%)
Nov 23, 2016 158.23 158.23 158.23 0 -2.71(-1.68%)
Nov 22, 2016 160.65 160.94 160.65 160.94 1,028 +2.79(+1.76%)
Nov 21, 2016 158.65 158.65 158.15 158.15 527 -2.53(-1.57%)
Nov 18, 2016 159.40 160.68 159.40 160.68 336 +0.63(+0.39%)
Nov 17, 2016 160.05 160.05 160.05 160.05 70 -0.97(-0.60%)
Nov 16, 2016 161.66 163.10 160.52 161.02 17,281 -3.03(-1.85%)
Nov 15, 2016 164.85 164.85 162.29 164.06 214 +2.49(+1.54%)
Nov 14, 2016 162.60 164.32 161.46 161.57 58,446 -2.56(-1.56%)
Nov 11, 2016 164.12 164.12 164.12 164.12 4 +2.82(+1.75%)
Nov 10, 2016 160.79 162.23 160.79 161.30 413 +3.23(+2.04%)
Nov 09, 2016 156.04 158.55 156.04 158.07 104,499 +2.58(+1.66%)
Nov 08, 2016 153.75 155.49 153.75 155.49 301 +2.35(+1.53%)
Nov 07, 2016 153.55 153.70 153.11 153.14 864 +2.79(+1.86%)
Nov 04, 2016 150.35 150.35 150.35 150.35 1,747 -0.70(-0.46%)
Nov 02, 2016 151.05 151.05 151.05 0 -2.75(-1.79%)
Nov 01, 2016 154.34 154.34 153.80 153.80 1,279 +0.04(+0.03%)
Oct 28, 2016 153.76 153.76 153.76 0 -0.19(-0.12%)
Oct 27, 2016 153.95 153.95 153.93 153.95 217 +0.42(+0.27%)
Oct 26, 2016 153.53 153.53 153.53 153.53 71,418 -0.52(-0.34%)
Oct 25, 2016 155.15 155.15 154.05 154.05 440 +0.80(+0.52%)
Oct 24, 2016 154.60 155.40 153.20 153.25 487 +2.45(+1.62%)
Oct 21, 2016 151.12 152.50 150.80 150.80 94 -0.75(-0.49%)
Oct 20, 2016 151.80 152.73 151.55 151.55 263 -0.97(-0.64%)
Oct 19, 2016 153.06 153.50 151.20 152.53 1,078 +0.88(+0.58%)
Oct 18, 2016 152.20 153.60 151.65 151.65 622 +1.41(+0.94%)
Oct 17, 2016 150.48 150.48 150.24 150.24 2,084 -0.98(-0.65%)
Oct 14, 2016 151.40 151.40 151.22 151.22 428 +2.69(+1.81%)
Oct 13, 2016 149.85 150.25 148.10 148.54 934 -3.86(-2.53%)
Oct 12, 2016 152.70 152.70 152.40 152.40 194 +2.30(+1.53%)
Oct 11, 2016 150.10 150.30 150.10 150.10 258 -2.35(-1.54%)
Oct 10, 2016 152.93 152.93 152.45 152.45 81 +1.30(+0.86%)
Oct 07, 2016 150.72 151.15 149.65 151.15 301 +1.70(+1.14%)
Oct 05, 2016 149.45 149.45 149.45 0 +3.05(+2.08%)
Oct 04, 2016 146.60 146.60 146.40 146.40 64 -1.32(-0.90%)
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.