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%)
Jul 01, 2015 158.00 158.43 158.00 158.43 339 +1.58(+1.01%)
Jun 30, 2015 156.90 156.90 156.85 156.85 73 -1.67(-1.05%)
Jun 29, 2015 158.52 158.52 158.52 158.52 155 -5.77(-3.51%)
Jun 26, 2015 163.30 164.29 163.30 164.29 80 +0.29(+0.18%)
Jun 25, 2015 164.00 164.00 164.00 164.00 3,202 -0.30(-0.18%)
Jun 24, 2015 164.30 164.30 164.30 164.30 1,211 -19.89(-10.80%)
Jun 23, 2015 184.19 184.19 184.19 184.19 3 +18.39(+11.09%)
Jun 22, 2015 165.00 165.80 165.00 165.80 300 +10.60(+6.83%)
Jun 17, 2015 155.20 155.20 155.20 100 -3.21(-2.03%)
Jun 16, 2015 158.41 158.41 158.41 158.41 190 +1.57(+1.00%)
Jun 15, 2015 156.50 156.84 156.50 156.84 62 -2.42(-1.52%)
Jun 12, 2015 159.26 159.26 159.26 159.26 789 -3.56(-2.19%)
Jun 11, 2015 162.55 162.82 162.55 162.82 1,647 +7.42(+4.78%)
Jun 09, 2015 155.40 155.40 155.40 0 -0.85(-0.54%)
Jun 08, 2015 158.56 158.56 156.25 156.25 1,080 -3.16(-1.99%)
Jun 05, 2015 159.64 159.64 159.41 159.41 5,740 -1.78(-1.11%)
Jun 04, 2015 162.52 162.52 161.20 161.20 272 -1.52(-0.93%)
Jun 03, 2015 162.80 162.80 162.72 162.72 110 +5.92(+3.78%)
May 29, 2015 156.80 156.80 156.80 1,507 -3.20(-2.00%)
May 28, 2015 159.40 160.00 159.40 160.00 434 -2.70(-1.66%)
May 27, 2015 162.70 162.70 162.70 162.70 109 +0.35(+0.22%)
May 26, 2015 162.35 162.35 162.35 162.35 781 -5.65(-3.36%)
May 22, 2015 168.00 168.00 168.00 0 -1.56(-0.92%)
May 21, 2015 169.56 169.56 169.56 169.56 500 +0.73(+0.43%)
May 20, 2015 168.83 168.83 168.83 168.83 58 +0.23(+0.14%)
May 19, 2015 168.60 168.60 168.60 168.60 25 -0.75(-0.44%)
May 18, 2015 169.35 169.35 169.35 169.35 129 +1.25(+0.74%)
May 14, 2015 168.10 168.10 168.10 55 +2.80(+1.69%)
May 13, 2015 163.40 165.30 163.40 165.30 106 -1.20(-0.72%)
May 11, 2015 166.50 166.50 166.50 53 -4.49(-2.62%)
May 08, 2015 170.99 170.99 170.99 170.99 32 -2.76(-1.59%)
May 06, 2015 173.75 173.75 173.75 149 +4.55(+2.69%)
May 05, 2015 169.75 169.75 169.20 169.20 474 -3.90(-2.25%)
May 04, 2015 173.10 173.10 173.10 173.10 6,774 +0.35(+0.20%)
May 01, 2015 169.85 172.75 169.85 172.75 1,100 +3.15(+1.86%)
Apr 29, 2015 169.60 169.60 169.60 0 -0.05(-0.03%)
Apr 28, 2015 169.65 169.65 169.65 169.65 466 +1.22(+0.73%)
Apr 27, 2015 154.10 171.45 168.43 168.43 138 -0.47(-0.28%)
Apr 24, 2015 168.90 168.90 168.90 168.90 600 -7.45(-4.22%)
Apr 21, 2015 176.35 176.35 176.35 1,040 -0.55(-0.31%)
Apr 20, 2015 176.90 176.90 176.90 176.90 131 +2.05(+1.17%)
Apr 17, 2015 174.85 174.85 174.85 174.85 311 -3.39(-1.90%)
Apr 16, 2015 178.24 178.24 178.24 178.24 305 -0.71(-0.40%)
Apr 14, 2015 178.95 178.95 178.95 0 +0.40(+0.22%)
Apr 10, 2015 178.55 178.55 178.55 0 +2.30(+1.30%)
Apr 09, 2015 178.00 178.00 176.25 176.25 836 -1.95(-1.09%)
Apr 08, 2015 179.65 179.65 178.20 178.20 71 -1.30(-0.72%)
Apr 07, 2015 179.50 179.50 179.50 179.50 905 -0.95(-0.53%)
Apr 06, 2015 178.25 180.70 178.25 180.45 85 +3.35(+1.89%)
Apr 02, 2015 177.10 177.10 177.10 0 +3.05(+1.75%)
Mar 31, 2015 174.05 174.05 174.05 0 -0.95(-0.54%)
Mar 30, 2015 175.50 175.50 175.00 175.00 687 -0.05(-0.03%)
Mar 27, 2015 175.10 175.10 175.05 175.05 58 -1.50(-0.85%)
Mar 26, 2015 175.20 176.55 174.04 176.55 8,471 -1.95(-1.09%)
Mar 25, 2015 176.55 178.50 176.11 178.50 5,642 +3.50(+2.00%)
Mar 24, 2015 175.00 175.00 175.00 175.00 230 +0.45(+0.26%)
Mar 23, 2015 175.00 175.00 173.50 174.55 699 +1.10(+0.63%)
Mar 20, 2015 173.20 175.00 173.20 173.45 198 +5.50(+3.27%)
Mar 19, 2015 167.95 167.95 167.95 167.95 2,700 -1.50(-0.89%)
Mar 18, 2015 166.87 169.45 166.87 169.45 401 +2.00(+1.19%)
Mar 17, 2015 168.30 168.30 167.45 167.45 304 +4.80(+2.95%)
Mar 12, 2015 162.65 162.65 162.65 0 +0.25(+0.15%)
Mar 11, 2015 162.20 162.40 162.20 162.40 320 +1.65(+1.03%)
Mar 10, 2015 161.10 161.10 160.75 160.75 27 -4.80(-2.90%)
Mar 09, 2015 165.55 165.55 165.55 165.55 6,258 -2.55(-1.52%)
Mar 04, 2015 168.10 168.10 168.10 0 +0.10(+0.06%)
Mar 03, 2015 168.20 168.20 168.20 168.00 11,570 -2.20(-1.29%)
Mar 02, 2015 168.50 170.20 168.50 170.20 5,110 +3.75(+2.25%)
Feb 27, 2015 166.45 166.45 166.45 166.45 20 -1.10(-0.66%)
Feb 26, 2015 166.80 167.70 166.80 167.55 472 -3.60(-2.10%)
Feb 25, 2015 170.15 171.15 168.95 171.15 1,443 +1.20(+0.71%)
Feb 24, 2015 167.60 169.95 167.60 169.95 339 +3.05(+1.83%)
Feb 23, 2015 166.30 167.45 166.30 166.90 142 +0.25(+0.15%)
Feb 20, 2015 164.65 167.00 164.00 166.65 946 +0.00(+0.00%)
Feb 19, 2015 167.00 167.00 166.65 166.65 2,499 -0.20(-0.12%)
Feb 18, 2015 167.25 167.25 166.85 166.85 864 -1.95(-1.16%)
Feb 17, 2015 167.40 168.80 166.05 168.80 2,205 +0.90(+0.54%)
Feb 13, 2015 167.90 167.90 167.90 0 -2.75(-1.61%)
Feb 12, 2015 168.30 170.65 168.30 170.65 34 +3.70(+2.22%)
Feb 11, 2015 166.95 166.95 166.95 166.95 60 +0.90(+0.54%)
Feb 10, 2015 166.00 166.05 166.00 166.05 2,025 +1.75(+1.07%)
Feb 09, 2015 166.65 166.65 164.30 164.30 2,263 -4.20(-2.49%)
Feb 06, 2015 168.50 168.50 168.50 168.50 148 -1.55(-0.91%)
Feb 05, 2015 170.05 170.05 170.05 170.05 1 -0.70(-0.41%)
Feb 04, 2015 170.75 170.75 170.75 170.75 378 -1.25(-0.73%)
Feb 03, 2015 172.00 172.00 172.00 172.00 5,876 +5.90(+3.55%)
Jan 30, 2015 166.10 166.10 166.10 30 -1.58(-0.94%)
Jan 29, 2015 167.68 167.68 167.68 167.68 45 +0.18(+0.10%)
Jan 28, 2015 167.20 167.50 167.20 167.50 2,400 +0.25(+0.15%)
Jan 27, 2015 167.25 167.25 167.25 167.25 106 -0.95(-0.56%)
Jan 26, 2015 167.20 168.20 167.20 168.20 719 +1.40(+0.84%)
Jan 23, 2015 166.70 166.80 166.50 166.80 1,043 +0.75(+0.45%)
Jan 22, 2015 166.35 166.35 166.05 166.05 1,491 -1.45(-0.87%)
Jan 21, 2015 167.20 167.50 166.95 167.50 73 +2.20(+1.33%)
Jan 20, 2015 164.00 165.30 164.00 165.30 52 +0.30(+0.18%)
Jan 16, 2015 165.00 165.00 165.00 0 +0.35(+0.21%)
Jan 13, 2015 164.65 164.65 164.65 0 +3.00(+1.86%)
Jan 12, 2015 161.65 161.65 161.65 161.65 540 +2.50(+1.57%)
Jan 09, 2015 161.45 161.45 159.15 159.15 187 -3.00(-1.85%)
Jan 08, 2015 160.30 162.15 160.30 162.15 514 +1.55(+0.97%)
Jan 07, 2015 159.00 160.60 159.00 160.60 417 +0.00(+0.00%)
Jan 06, 2015 161.80 161.80 160.60 160.60 154 -1.50(-0.93%)
Jan 05, 2015 162.10 162.10 162.10 162.10 120 -3.15(-1.91%)
Jan 02, 2015 165.75 165.75 164.10 165.25 266 -2.90(-1.72%)
Dec 31, 2014 168.15 168.15 168.15 0 -0.50(-0.30%)
Dec 30, 2014 168.65 168.65 168.65 168.65 73 -0.75(-0.44%)
Dec 29, 2014 168.40 169.40 168.40 169.40 150 +1.00(+0.59%)
Dec 24, 2014 168.40 168.40 168.40 0 -1.85(-1.09%)
Dec 23, 2014 170.40 170.45 170.25 170.25 404 -0.60(-0.35%)
Dec 22, 2014 170.85 170.85 170.85 170.85 368 +1.10(+0.65%)
Dec 19, 2014 169.40 170.25 169.40 169.75 255 +0.45(+0.27%)
Dec 18, 2014 168.20 169.90 168.20 169.30 610 +2.25(+1.35%)
Dec 17, 2014 167.05 167.05 167.05 167.05 10 +0.05(+0.03%)
Dec 16, 2014 167.00 167.00 567 +2.30(+1.40%)
Dec 15, 2014 167.25 167.25 162.90 164.70 252 -6.05(-3.54%)
Dec 12, 2014 170.75 170.75 170.75 170.75 60 -0.85(-0.50%)
Dec 11, 2014 171.85 172.05 170.70 171.60 3,324 +2.60(+1.54%)
Dec 10, 2014 170.68 170.68 168.90 169.00 1,578 -0.89(-0.52%)
Dec 09, 2014 170.33 170.33 169.89 169.89 189 +1.45(+0.86%)
Dec 08, 2014 170.60 170.60 168.44 168.44 189 -2.56(-1.50%)
Dec 05, 2014 169.60 171.00 169.60 171.00 18 +1.00(+0.59%)
Dec 04, 2014 170.50 170.50 169.75 170.00 896 -0.80(-0.47%)
Dec 03, 2014 170.10 170.80 170.10 170.80 163 -0.45(-0.26%)
Dec 02, 2014 170.20 171.25 170.15 171.25 3,012 +1.05(+0.62%)
Dec 01, 2014 170.45 170.45 170.20 170.20 1,849 -2.40(-1.39%)
Nov 28, 2014 172.60 172.60 172.60 172.60 1,171 +1.60(+0.94%)
Nov 26, 2014 171.00 171.00 171.00 0 +1.50(+0.88%)
Nov 25, 2014 170.20 170.20 169.50 169.50 60 -0.90(-0.53%)
Nov 24, 2014 170.40 170.40 170.40 170.40 38 +2.60(+1.55%)
Nov 21, 2014 168.70 169.25 167.80 167.80 612 +0.90(+0.54%)
Nov 20, 2014 167.50 167.50 166.90 166.90 1,257 -0.05(-0.03%)
Nov 19, 2014 166.95 166.95 166.95 166.95 70 -0.42(-0.25%)
Nov 18, 2014 166.90 167.37 166.90 167.37 309 +2.62(+1.59%)
Nov 17, 2014 164.75 163.60 164.75 170 +1.15(+0.70%)
Nov 14, 2014 163.60 163.60 163.60 163.60 15,300 +0.18(+0.11%)
Nov 13, 2014 163.80 164.40 162.35 163.43 940 +1.33(+0.82%)
Nov 12, 2014 162.85 162.85 162.10 162.10 278 -2.65(-1.61%)
Nov 11, 2014 164.75 164.75 164.75 164.75 76 -0.20(-0.12%)
Nov 10, 2014 164.95 164.95 164.95 164.95 25 +0.70(+0.43%)
Nov 07, 2014 164.60 164.60 164.25 164.25 297 +5.80(+3.66%)
Nov 06, 2014 158.25 158.45 158.25 158.45 808 +0.45(+0.28%)
Nov 05, 2014 158.10 158.25 156.90 158.00 1,258 +0.76(+0.48%)
Nov 04, 2014 157.24 157.24 157.24 157.24 200 +0.90(+0.58%)
Nov 03, 2014 156.65 157.25 156.34 156.34 505 -1.11(-0.70%)
Oct 31, 2014 157.54 157.54 157.45 157.45 93 +1.15(+0.74%)
Oct 30, 2014 155.00 156.30 155.00 156.30 307 -0.65(-0.41%)
Oct 29, 2014 156.95 156.95 156.95 156.95 10 +0.30(+0.19%)
Oct 24, 2014 156.65 156.65 156.65 0 +1.35(+0.87%)
Oct 23, 2014 156.10 156.10 155.30 155.30 92 +0.40(+0.26%)
Oct 22, 2014 154.90 155.15 154.05 154.90 685 -0.30(-0.19%)
Oct 21, 2014 155.26 155.30 155.20 155.20 277 +2.60(+1.70%)
Oct 20, 2014 153.00 153.00 152.60 152.60 587 -2.90(-1.86%)
Oct 17, 2014 153.51 155.50 153.51 155.50 186 +4.24(+2.80%)
Oct 16, 2014 151.00 151.26 148.90 151.26 1,163 -1.58(-1.03%)
Oct 15, 2014 153.44 153.90 152.22 152.84 1,000 -1.86(-1.20%)
Oct 14, 2014 155.06 155.30 154.70 154.70 2,228 -1.85(-1.18%)
Oct 13, 2014 156.50 156.55 156.50 156.55 288 +1.85(+1.20%)
Oct 10, 2014 155.53 155.70 154.60 154.70 730 -2.80(-1.78%)
Oct 09, 2014 157.50 157.50 157.50 157.50 15 -2.40(-1.50%)
Oct 08, 2014 157.70 159.90 157.70 159.90 465 +2.40(+1.52%)
Oct 07, 2014 158.85 158.85 157.50 157.50 192 -1.30(-0.82%)
Oct 06, 2014 158.80 158.80 158.80 158.80 150 -0.60(-0.38%)
Oct 03, 2014 157.60 159.40 157.60 159.40 98 -1.45(-0.90%)
Oct 02, 2014 160.10 160.85 160.10 160.85 967 +1.90(+1.20%)
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.