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 (%)
Dec 31, 2020 238.55 238.55 238.55 322 -7.45(-3.03%)
Dec 30, 2020 248.25 249.00 246.00 246.00 322 -1.19(-0.48%)
Dec 29, 2020 247.38 247.38 245.39 247.19 217 -1.33(-0.53%)
Dec 28, 2020 245.00 248.52 239.00 248.52 495 +2.62(+1.07%)
Dec 24, 2020 236.60 245.90 236.60 245.90 100 +1.83(+0.75%)
Dec 23, 2020 242.00 245.96 242.00 244.07 94 +3.57(+1.49%)
Dec 22, 2020 239.49 240.50 236.51 240.50 85 +3.05(+1.28%)
Dec 21, 2020 233.35 239.70 233.35 237.45 198 -5.80(-2.38%)
Dec 18, 2020 249.75 249.75 243.25 243.25 100 -4.75(-1.92%)
Dec 17, 2020 244.30 248.96 238.00 248.00 1,206 +5.60(+2.31%)
Dec 16, 2020 241.00 243.42 241.00 242.40 110 +9.15(+3.92%)
Dec 15, 2020 232.85 235.25 232.85 233.25 409 -2.21(-0.94%)
Dec 14, 2020 232.50 235.59 231.10 235.46 400 +5.42(+2.36%)
Dec 11, 2020 230.00 233.50 230.00 230.04 200 -6.36(-2.69%)
Dec 10, 2020 236.82 240.90 236.32 236.40 438 -2.10(-0.88%)
Dec 09, 2020 240.70 240.70 236.30 238.50 1,315 +3.60(+1.53%)
Dec 08, 2020 234.60 237.00 234.55 234.90 105 -1.70(-0.72%)
Dec 07, 2020 236.35 240.66 236.35 236.60 152 -2.35(-0.98%)
Dec 04, 2020 239.50 241.30 238.95 238.95 100 -0.65(-0.27%)
Dec 03, 2020 241.35 242.28 239.60 239.60 75 +1.06(+0.44%)
Dec 02, 2020 240.55 242.99 238.50 238.54 430 -2.76(-1.14%)
Dec 01, 2020 239.12 241.30 238.70 241.30 1,486 +1.64(+0.68%)
Nov 30, 2020 237.70 239.66 235.20 239.66 579 +1.96(+0.82%)
Nov 27, 2020 237.25 237.70 236.05 237.70 100 +0.20(+0.08%)
Nov 25, 2020 237.47 239.85 235.35 237.50 200 +1.91(+0.81%)
Nov 24, 2020 235.20 238.00 235.20 235.59 1,388 +1.89(+0.81%)
Nov 23, 2020 233.00 234.00 231.80 233.70 374 +1.97(+0.85%)
Nov 20, 2020 233.80 233.99 229.00 231.72 500 +5.78(+2.56%)
Nov 19, 2020 233.65 233.65 220.73 225.95 638 -6.05(-2.61%)
Nov 18, 2020 232.05 235.88 232.00 232.00 347 -2.57(-1.10%)
Nov 17, 2020 231.85 234.80 231.85 234.57 649 +5.82(+2.55%)
Nov 16, 2020 232.15 232.15 225.86 228.75 372 +2.02(+0.89%)
Nov 13, 2020 221.95 228.21 221.95 226.73 200 +6.73(+3.06%)
Nov 12, 2020 219.80 223.22 219.80 220.00 55 -1.00(-0.45%)
Nov 11, 2020 223.62 223.62 221.00 221.00 450 -4.05(-1.80%)
Nov 10, 2020 226.05 229.60 225.05 225.05 1,206 +7.96(+3.67%)
Nov 09, 2020 220.60 221.76 217.05 217.09 833 +18.99(+9.59%)
Nov 06, 2020 199.84 200.31 198.10 198.10 100 +3.16(+1.62%)
Nov 05, 2020 195.54 199.40 194.90 194.94 190 +1.62(+0.84%)
Nov 04, 2020 191.00 195.35 190.31 193.32 1,221 +5.82(+3.11%)
Nov 03, 2020 189.90 191.80 185.05 187.50 443 +7.17(+3.98%)
Nov 02, 2020 182.75 182.75 178.75 180.33 363 +4.83(+2.75%)
Oct 30, 2020 173.31 178.00 173.31 175.50 300 -0.72(-0.41%)
Oct 29, 2020 175.00 179.25 175.00 176.22 308 -0.08(-0.04%)
Oct 28, 2020 177.28 180.50 175.96 176.30 854 -8.70(-4.70%)
Oct 27, 2020 188.50 188.50 184.59 185.00 447 -7.40(-3.85%)
Oct 26, 2020 189.20 192.40 189.20 192.40 96 +2.01(+1.06%)
Oct 23, 2020 193.62 194.85 190.35 190.39 200 -2.86(-1.48%)
Oct 22, 2020 189.37 193.25 188.75 193.25 216 +0.28(+0.14%)
Oct 21, 2020 190.40 194.50 190.15 192.97 508 -1.78(-0.92%)
Oct 20, 2020 195.51 195.55 192.39 194.75 26 +2.37(+1.23%)
Oct 19, 2020 192.05 196.55 192.05 192.39 375 -0.29(-0.15%)
Oct 16, 2020 192.05 194.25 192.00 192.68 100 +6.43(+3.45%)
Oct 15, 2020 186.00 191.25 186.00 186.25 524 -8.35(-4.29%)
Oct 14, 2020 198.00 198.75 194.20 194.60 178 -0.62(-0.32%)
Oct 13, 2020 196.46 197.65 192.79 195.22 246 -6.38(-3.16%)
Oct 12, 2020 201.75 201.75 197.40 201.60 534 +4.65(+2.36%)
Oct 09, 2020 197.59 199.89 196.70 196.95 1,900 +0.57(+0.29%)
Oct 08, 2020 199.74 199.74 196.38 196.38 162 -2.62(-1.32%)
Oct 07, 2020 195.82 199.00 195.82 199.00 17 +2.70(+1.38%)
Oct 06, 2020 200.85 201.50 196.30 196.30 797 -2.35(-1.18%)
Oct 05, 2020 198.00 198.65 193.90 198.65 143 +10.00(+5.30%)
Oct 02, 2020 190.01 190.83 188.29 188.65 200 -0.88(-0.46%)
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.