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

Allianz Se (OP: ALIZF )

294.70 -2.23 (-0.75%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 8, 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 (%)
Mar 31, 2016 162.35 163.44 162.04 163.44 981 -0.16(-0.09%)
Mar 30, 2016 164.35 164.35 162.69 163.60 15,214 +1.39(+0.86%)
Mar 29, 2016 159.74 162.85 159.74 162.21 578 +3.75(+2.37%)
Mar 28, 2016 159.69 160.53 157.45 158.46 983 -1.46(-0.91%)
Mar 24, 2016 159.93 159.93 159.93 0 -1.82(-1.13%)
Mar 23, 2016 161.75 161.84 161.75 161.75 985 -0.30(-0.19%)
Mar 22, 2016 162.02 162.60 161.72 162.05 3,444 -0.55(-0.34%)
Mar 21, 2016 162.60 164.52 162.60 162.60 12,121 -0.06(-0.04%)
Mar 18, 2016 162.66 162.66 162.66 162.66 4,010 -1.49(-0.90%)
Mar 17, 2016 164.47 164.47 164.09 164.15 251 +2.25(+1.39%)
Mar 16, 2016 161.60 163.82 161.50 161.90 2,467 -0.60(-0.37%)
Mar 15, 2016 161.25 162.50 161.25 162.50 1,983 +1.01(+0.63%)
Mar 14, 2016 161.49 161.49 161.49 161.49 113 +0.64(+0.40%)
Mar 11, 2016 161.00 161.38 160.85 160.85 320 +4.70(+3.01%)
Mar 10, 2016 156.15 156.15 156.15 156.15 10 +0.40(+0.26%)
Mar 09, 2016 155.70 156.90 155.70 155.75 445 +1.55(+1.01%)
Mar 08, 2016 155.35 155.35 154.20 154.20 295 -0.15(-0.10%)
Mar 07, 2016 155.09 155.09 154.35 154.35 2,207 -0.04(-0.02%)
Mar 04, 2016 154.45 155.93 154.39 154.39 690 +0.77(+0.50%)
Mar 03, 2016 153.10 154.56 153.10 153.62 1,639 -0.23(-0.15%)
Mar 02, 2016 154.26 154.26 153.75 153.85 1,015 +1.76(+1.16%)
Mar 01, 2016 150.30 152.09 150.30 152.09 4,540 +3.14(+2.11%)
Feb 26, 2016 148.95 148.95 148.95 0 +0.65(+0.44%)
Feb 25, 2016 148.30 149.09 148.30 148.30 764 +1.65(+1.13%)
Feb 24, 2016 146.50 146.65 146.50 146.65 133 -0.65(-0.44%)
Feb 23, 2016 148.20 148.20 147.30 147.30 130 -2.40(-1.60%)
Feb 22, 2016 149.39 149.70 149.30 149.70 497 +0.25(+0.17%)
Feb 19, 2016 148.15 149.45 148.15 149.45 73 +0.00(+0.00%)
Feb 18, 2016 149.15 149.45 149.15 149.45 307 +0.90(+0.61%)
Feb 17, 2016 148.80 148.80 148.55 148.55 453 +2.65(+1.82%)
Feb 16, 2016 146.00 147.05 145.40 145.90 595 +1.65(+1.14%)
Feb 12, 2016 144.25 144.25 144.25 0 +0.75(+0.52%)
Feb 11, 2016 144.78 145.15 143.50 143.50 2,856 -6.00(-4.01%)
Feb 10, 2016 149.44 149.64 149.44 149.50 435 +2.55(+1.74%)
Feb 09, 2016 147.34 147.34 146.95 146.95 351 -5.00(-3.29%)
Feb 08, 2016 150.54 151.95 149.26 151.95 37,306 +0.19(+0.12%)
Feb 05, 2016 152.75 152.80 151.76 151.76 231 -4.23(-2.71%)
Feb 04, 2016 157.75 158.00 155.99 155.99 1,034 -0.01(-0.01%)
Feb 03, 2016 154.95 156.00 154.20 156.00 8,250 -0.38(-0.24%)
Feb 02, 2016 159.10 159.10 155.85 156.38 5,506 -5.62(-3.47%)
Feb 01, 2016 159.79 162.00 159.70 162.00 211 +1.62(+1.01%)
Jan 29, 2016 160.50 162.55 159.50 160.38 1,824 +2.38(+1.51%)
Jan 28, 2016 158.15 158.15 157.99 157.99 322 +1.00(+0.64%)
Jan 27, 2016 160.12 161.50 156.99 156.99 393 -2.85(-1.78%)
Jan 26, 2016 159.62 159.95 157.97 159.84 4,657 +2.09(+1.32%)
Jan 25, 2016 159.60 160.85 157.75 157.75 169 -0.80(-0.50%)
Jan 22, 2016 161.55 161.55 157.90 158.55 2,966 +3.16(+2.03%)
Jan 21, 2016 156.45 156.45 155.39 155.39 113 -3.56(-2.24%)
Jan 20, 2016 159.05 159.05 156.05 158.95 434 -4.05(-2.48%)
Jan 15, 2016 163.00 163.00 163.00 0 -2.29(-1.39%)
Jan 14, 2016 165.80 165.80 165.09 165.29 401 -0.25(-0.15%)
Jan 13, 2016 168.25 168.25 165.54 165.54 1,271 -0.81(-0.49%)
Jan 12, 2016 167.95 167.95 166.35 166.35 428 +1.60(+0.97%)
Jan 08, 2016 164.75 164.75 164.75 0 -0.45(-0.27%)
Jan 07, 2016 166.15 166.15 165.20 165.20 149 -3.80(-2.25%)
Jan 06, 2016 167.95 169.00 167.95 169.00 8,754 +1.53(+0.91%)
Jan 05, 2016 169.07 169.07 167.47 167.47 604 -0.03(-0.02%)
Jan 04, 2016 168.60 169.65 167.44 167.50 1,248 -8.90(-5.05%)
Dec 31, 2015 176.40 176.40 176.40 0 -0.85(-0.48%)
Dec 30, 2015 177.79 177.79 177.20 177.25 224 -2.00(-1.12%)
Dec 29, 2015 179.25 179.25 179.25 179.25 179 +2.66(+1.51%)
Dec 28, 2015 177.05 180.00 176.59 176.59 9,875 -1.31(-0.74%)
Dec 24, 2015 177.90 177.90 177.90 0 -0.89(-0.50%)
Dec 23, 2015 178.00 178.79 176.59 178.79 120 +3.04(+1.73%)
Dec 22, 2015 175.75 175.75 175.75 175.75 126 +0.95(+0.54%)
Dec 21, 2015 174.69 175.10 174.69 174.80 447 +0.56(+0.32%)
Dec 18, 2015 174.75 174.75 174.24 174.24 224 -0.66(-0.38%)
Dec 17, 2015 178.00 178.00 174.90 174.90 2,619 +2.55(+1.48%)
Dec 15, 2015 172.35 172.35 172.35 0 +1.26(+0.74%)
Dec 14, 2015 171.00 171.09 171.00 171.09 327 -3.96(-2.26%)
Dec 11, 2015 175.05 175.05 175.05 175.05 210 -1.15(-0.65%)
Dec 10, 2015 177.00 177.05 175.79 176.20 535 +0.28(+0.16%)
Dec 09, 2015 175.74 175.92 175.74 175.92 26 -0.28(-0.16%)
Dec 08, 2015 176.20 176.20 176.20 176.20 25 -2.60(-1.45%)
Dec 07, 2015 178.40 179.00 178.40 178.80 119 +2.19(+1.24%)
Dec 04, 2015 175.00 176.61 175.00 176.61 173 +2.31(+1.33%)
Dec 03, 2015 175.75 175.75 174.30 174.30 6,770 -4.70(-2.63%)
Dec 02, 2015 179.00 179.00 179.00 179.00 4,148 +3.55(+2.02%)
Nov 30, 2015 175.45 175.45 175.45 0 -1.05(-0.59%)
Nov 27, 2015 177.10 177.10 176.50 176.50 748 -1.05(-0.59%)
Nov 25, 2015 177.55 177.55 177.55 0 +3.75(+2.16%)
Nov 24, 2015 171.65 173.80 171.65 173.80 3,567 +1.55(+0.90%)
Nov 23, 2015 172.75 172.75 172.25 172.25 141 +0.41(+0.24%)
Nov 20, 2015 171.84 171.84 171.84 171.84 75 -0.26(-0.15%)
Nov 19, 2015 173.45 173.45 172.10 172.10 1,519 +1.19(+0.70%)
Nov 18, 2015 170.65 171.56 170.65 170.91 214 +0.95(+0.56%)
Nov 17, 2015 171.45 171.45 169.96 169.96 481 +2.32(+1.38%)
Nov 13, 2015 167.64 167.64 167.64 295 -5.41(-3.13%)
Nov 12, 2015 171.00 173.05 171.00 173.05 1,335 +4.40(+2.61%)
Nov 10, 2015 168.65 168.65 168.65 0 +0.20(+0.12%)
Nov 09, 2015 168.55 169.81 168.45 168.45 6,014 +0.75(+0.45%)
Nov 06, 2015 168.74 168.74 167.70 167.70 142 -6.75(-3.87%)
Nov 05, 2015 174.45 174.45 173.59 174.45 23,642 +3.25(+1.90%)
Nov 04, 2015 171.20 171.20 171.20 171.20 232 -3.85(-2.20%)
Nov 03, 2015 175.05 175.05 175.05 175.05 162 -0.34(-0.19%)
Nov 02, 2015 176.22 176.22 175.00 175.39 238 +0.39(+0.22%)
Oct 30, 2015 175.00 175.00 175.00 175.00 1 +0.55(+0.32%)
Oct 28, 2015 174.45 174.45 174.45 0 +2.01(+1.17%)
Oct 26, 2015 172.44 172.44 172.44 0 +2.89(+1.70%)
Oct 22, 2015 169.55 169.55 169.55 0 +0.85(+0.50%)
Oct 21, 2015 168.70 168.70 168.70 168.70 470 +0.46(+0.27%)
Oct 19, 2015 168.24 168.24 168.24 0 +2.54(+1.53%)
Oct 15, 2015 165.70 165.70 165.70 0 +1.07(+0.65%)
Oct 13, 2015 164.63 164.63 164.63 0 -1.17(-0.71%)
Oct 12, 2015 165.80 165.80 165.80 165.80 10 +0.65(+0.39%)
Oct 09, 2015 165.15 165.15 165.15 165.15 87 +2.05(+1.26%)
Oct 08, 2015 162.90 163.10 162.85 163.10 8,000 +2.61(+1.63%)
Oct 05, 2015 160.49 160.49 160.49 0 +4.09(+2.62%)
Oct 02, 2015 156.40 156.40 156.40 156.40 430 +1.07(+0.69%)
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%)
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.