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 (%)
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%)
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.