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

Allianz Se (OP: ALIZF )

294.74 UNCHANGED
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 (%)
Oct 27, 2010 122.75 122.75 122.75 0 -1.50(-1.21%)
Oct 25, 2010 124.25 124.25 124.25 124.25 370 -0.25(-0.20%)
Oct 22, 2010 125.50 125.50 124.50 124.50 140 +0.00(+0.00%)
Oct 20, 2010 124.50 124.50 124.50 0 +3.50(+2.89%)
Oct 13, 2010 121.00 121.00 121.00 0 +3.25(+2.76%)
Oct 06, 2010 117.75 117.75 117.75 0 +2.00(+1.73%)
Oct 05, 2010 114.50 115.75 114.50 115.75 505 +2.00(+1.76%)
Sep 29, 2010 113.75 113.75 113.75 0 -0.25(-0.22%)
Sep 24, 2010 114.00 114.00 114.00 0 +4.35(+3.97%)
Sep 23, 2010 109.65 109.65 109.65 109.65 170 -2.91(-2.58%)
Sep 22, 2010 115.98 115.98 112.00 112.56 2,950 +0.81(+0.72%)
Sep 21, 2010 110.75 111.75 110.75 111.75 175 +2.85(+2.62%)
Sep 17, 2010 108.90 108.90 108.90 0 -2.40(-2.16%)
Sep 14, 2010 111.30 111.30 111.30 0 +4.65(+4.36%)
Sep 08, 2010 106.65 106.65 106.65 0 +0.40(+0.38%)
Sep 01, 2010 106.25 106.25 106.25 0 +4.50(+4.42%)
Aug 31, 2010 101.75 101.75 101.75 101.75 120 +0.50(+0.49%)
Aug 26, 2010 101.25 101.25 101.25 0 +0.75(+0.75%)
Aug 25, 2010 100.50 100.50 100.50 100.50 105 -6.84(-6.38%)
Aug 19, 2010 107.34 107.34 107.34 0 -3.16(-2.86%)
Aug 18, 2010 110.50 110.50 110.50 110.50 45 +0.25(+0.23%)
Aug 13, 2010 110.25 110.25 110.25 0 -9.45(-7.89%)
Aug 10, 2010 119.70 119.70 119.70 0 -1.30(-1.07%)
Aug 09, 2010 121.00 121.00 121.00 121.00 100 -5.15(-4.08%)
Aug 06, 2010 126.15 126.15 126.15 126.15 10 +8.40(+7.13%)
Aug 05, 2010 117.75 117.75 117.75 117.75 300 +5.75(+5.13%)
Jul 29, 2010 112.00 112.00 112.00 0 -4.25(-3.66%)
Jul 28, 2010 116.25 116.25 116.25 116.25 240 +1.25(+1.09%)
Jul 27, 2010 115.36 116.08 114.95 115.00 1,350 +2.50(+2.22%)
Jul 26, 2010 112.50 112.50 112.50 112.50 100 +6.58(+6.22%)
Jul 21, 2010 105.92 105.92 105.92 0 -0.08(-0.08%)
Jul 20, 2010 110.98 110.98 106.00 106.00 125 -4.50(-4.07%)
Jul 19, 2010 109.50 110.50 109.50 110.50 324 -0.25(-0.23%)
Jul 15, 2010 110.75 110.75 110.75 75 +4.75(+4.48%)
Jul 13, 2010 106.00 106.00 106.00 106.00 0 +0.50(+0.47%)
Jul 12, 2010 105.50 105.50 105.50 105.50 65 -0.75(-0.71%)
Jul 09, 2010 106.25 106.25 106.25 106.25 130 +1.00(+0.95%)
Jul 08, 2010 105.25 105.25 105.25 105.25 170 +2.05(+1.99%)
Jul 07, 2010 103.20 103.20 103.20 103.20 135 +2.20(+2.18%)
Jul 06, 2010 101.00 101.00 101.00 101.00 2,697 +0.55(+0.55%)
Jul 01, 2010 100.45 100.45 100.45 70 +2.95(+3.03%)
Jun 30, 2010 97.50 97.50 97.50 97.50 50 -3.79(-3.74%)
Jun 28, 2010 101.29 101.29 101.29 0 +0.74(+0.73%)
Jun 25, 2010 105.90 105.90 100.55 100.55 370 -0.24(-0.24%)
Jun 24, 2010 100.79 100.79 100.79 100.79 65 -0.96(-0.95%)
Jun 23, 2010 101.75 101.75 101.75 101.75 95 -6.53(-6.03%)
Jun 21, 2010 108.28 108.28 108.28 35,000 +4.08(+3.91%)
Jun 16, 2010 104.20 104.20 104.20 65,200 +3.55(+3.53%)
Jun 14, 2010 100.65 100.65 100.65 0 +1.65(+1.67%)
Jun 10, 2010 99.00 99.00 99.00 99.00 70 +3.25(+3.39%)
Jun 09, 2010 95.75 95.75 95.75 95.75 24 +1.75(+1.86%)
Jun 07, 2010 94.00 94.00 94.00 94.00 80 -2.75(-2.84%)
Jun 02, 2010 96.75 96.75 96.75 10,000 -1.80(-1.83%)
Jun 01, 2010 98.55 98.55 98.55 98.55 43 -1.45(-1.45%)
May 28, 2010 99.25 100.50 99.25 100.00 635 +2.00(+2.04%)
May 25, 2010 98.00 98.00 98.00 0 -1.25(-1.26%)
May 24, 2010 100.50 100.50 98.50 99.25 125,376 -1.25(-1.24%)
May 21, 2010 100.50 100.50 100.50 100.50 360,380 +1.90(+1.93%)
May 20, 2010 98.60 98.60 98.60 98.60 150,000 -1.40(-1.40%)
May 18, 2010 100.00 100.00 100.00 3,000 -5.00(-4.76%)
May 17, 2010 102.50 105.00 102.50 105.00 35 +5.00(+5.00%)
May 14, 2010 106.87 106.87 100.00 100.00 3,040 -8.13(-7.52%)
May 13, 2010 108.13 108.13 108.13 108.13 12,490 +4.13(+3.97%)
May 12, 2010 107.75 107.75 104.00 104.00 140 -1.39(-1.32%)
May 11, 2010 103.75 105.39 103.75 105.39 245 -1.11(-1.05%)
May 10, 2010 106.75 106.75 104.95 106.50 435 +8.41(+8.57%)
May 07, 2010 98.09 98.09 98.09 98.09 10 -9.91(-9.17%)
May 05, 2010 108.00 108.00 108.00 108.00 0 -2.75(-2.48%)
May 04, 2010 105.00 110.75 105.00 110.75 175 -7.75(-6.54%)
Apr 23, 2010 118.50 118.50 118.50 118.50 0 -5.25(-4.24%)
Apr 20, 2010 123.75 123.75 123.75 123.75 0 -8.25(-6.25%)
Apr 14, 2010 132.00 132.00 132.00 132.00 0 +3.50(+2.72%)
Apr 12, 2010 128.50 128.50 128.50 128.50 0 +2.00(+1.58%)
Apr 09, 2010 126.50 126.50 126.50 126.50 10 +0.28(+0.22%)
Apr 01, 2010 126.22 126.22 126.22 126.22 0 +0.72(+0.58%)
Mar 31, 2010 125.50 125.50 125.50 125.50 20 +5.00(+4.15%)
Mar 22, 2010 120.50 120.50 120.50 120.50 0 -0.52(-0.43%)
Mar 19, 2010 121.02 121.02 121.02 121.02 70 -1.73(-1.41%)
Mar 18, 2010 122.75 122.75 122.75 122.75 80 +3.50(+2.94%)
Mar 10, 2010 119.25 119.25 119.25 0 -1.25(-1.04%)
Mar 08, 2010 120.50 120.50 120.50 120.50 0 +2.25(+1.90%)
Mar 04, 2010 118.25 118.25 118.25 118.25 0 +0.75(+0.64%)
Mar 02, 2010 117.50 117.50 117.50 0 +0.50(+0.43%)
Feb 26, 2010 117.00 117.00 117.00 0 +4.93(+4.40%)
Feb 24, 2010 112.07 112.07 112.07 0 -0.43(-0.38%)
Feb 22, 2010 112.50 112.50 112.50 0 -0.50(-0.44%)
Feb 17, 2010 113.00 113.00 113.00 40 +2.00(+1.80%)
Feb 16, 2010 111.00 111.00 111.00 111.00 41 +4.39(+4.12%)
Feb 12, 2010 106.61 106.61 106.61 0 -1.39(-1.29%)
Feb 09, 2010 108.00 108.00 108.00 500 +0.36(+0.33%)
Feb 08, 2010 103.00 107.64 103.00 107.64 1,705 +2.64(+2.52%)
Feb 05, 2010 105.00 105.00 105.00 105.00 25 -5.00(-4.55%)
Feb 03, 2010 110.00 110.00 110.00 70 -3.75(-3.30%)
Feb 02, 2010 113.70 113.75 113.70 113.75 756 +2.75(+2.48%)
Feb 01, 2010 111.00 113.00 111.00 111.00 190 -0.65(-0.58%)
Jan 29, 2010 111.65 111.65 111.65 111.65 1,654 +0.65(+0.59%)
Jan 28, 2010 112.85 112.90 111.00 111.00 10,940 +95.70(+625.49%)
Jan 27, 2010 15.30 15.30 15.30 15.30 311 -97.70(-86.46%)
Jan 25, 2010 113.00 113.00 113.00 0 -0.37(-0.33%)
Jan 22, 2010 113.37 113.37 113.37 113.37 70 -13.88(-10.91%)
Jan 13, 2010 127.25 127.25 127.25 127.25 0 +0.25(+0.20%)
Jan 12, 2010 127.00 127.00 125.10 127.00 510 -2.00(-1.55%)
Jan 08, 2010 129.00 129.00 129.00 40 +2.80(+2.22%)
Jan 07, 2010 126.20 126.20 126.20 126.20 30 -3.30(-2.55%)
Jan 06, 2010 129.09 129.50 128.25 129.50 700 +2.00(+1.57%)
Jan 04, 2010 127.50 127.50 127.50 127.50 25,656 +1.50(+1.19%)
Dec 30, 2009 126.00 126.00 126.00 0 -2.50(-1.95%)
Dec 28, 2009 128.50 128.50 128.50 128.50 0 +4.90(+3.96%)
Dec 22, 2009 123.60 123.60 123.60 0 +0.60(+0.49%)
Dec 21, 2009 123.00 123.00 123.00 123.00 160 +1.00(+0.82%)
Dec 18, 2009 122.00 122.00 122.00 122.00 280 +0.05(+0.04%)
Dec 15, 2009 121.95 121.95 121.95 121.95 0 -1.33(-1.08%)
Dec 10, 2009 123.28 123.28 123.28 123.28 0 +1.78(+1.47%)
Dec 08, 2009 121.50 121.50 121.50 121.50 0 -5.75(-4.52%)
Dec 02, 2009 127.25 127.25 127.25 127.25 0 +2.89(+2.32%)
Nov 30, 2009 124.36 124.36 124.36 0 -0.64(-0.51%)
Nov 19, 2009 125.00 125.00 125.00 0 -1.75(-1.38%)
Nov 18, 2009 126.75 126.75 126.75 126.75 50 -0.25(-0.20%)
Nov 16, 2009 127.00 127.00 127.00 0 +2.90(+2.34%)
Nov 12, 2009 124.10 124.10 124.10 124.10 0 -0.65(-0.52%)
Nov 11, 2009 124.75 124.75 124.75 124.75 150 +2.73(+2.24%)
Nov 10, 2009 122.02 122.02 122.02 122.02 30 +4.27(+3.63%)
Nov 06, 2009 117.75 117.75 117.75 117.75 0 +0.67(+0.57%)
Nov 05, 2009 117.08 117.08 117.08 117.08 850 -1.67(-1.41%)
Nov 04, 2009 118.94 118.94 118.75 118.75 90 +4.00(+3.49%)
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.