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

Allianz Se (OP: ALIZF )

294.70 UNCHANGED
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 (%)
May 30, 2018 208.38 208.38 208.38 0 +1.18(+0.57%)
May 29, 2018 212.84 212.84 206.50 207.20 2,142 -12.96(-5.89%)
May 25, 2018 220.16 220.16 220.16 0 +0.16(+0.07%)
May 23, 2018 220.00 220.00 220.00 0 -5.54(-2.46%)
May 22, 2018 226.49 226.49 225.49 225.54 419 -1.91(-0.84%)
May 18, 2018 227.45 227.45 227.45 0 +5.16(+2.32%)
May 16, 2018 222.29 222.29 222.29 0 -4.70(-2.07%)
May 15, 2018 229.02 229.02 226.99 226.99 83 +0.42(+0.18%)
May 14, 2018 226.50 226.57 226.50 226.57 72 -3.39(-1.47%)
May 11, 2018 229.96 229.96 229.96 229.96 10 -0.36(-0.16%)
May 10, 2018 230.32 230.32 230.32 230.32 170 -4.68(-1.99%)
May 09, 2018 236.50 236.50 234.50 235.00 200 -3.00(-1.26%)
May 08, 2018 238.00 238.00 238.00 238.00 200 -2.75(-1.14%)
May 07, 2018 240.25 240.75 240.25 240.75 986 +4.34(+1.83%)
May 03, 2018 236.41 236.41 236.41 193 -0.66(-0.28%)
May 02, 2018 237.07 237.07 237.07 237.07 70 +4.97(+2.14%)
May 01, 2018 232.10 232.10 232.10 232.10 20 -4.90(-2.07%)
Apr 30, 2018 237.00 237.00 237.00 237.00 10 +3.07(+1.31%)
Apr 25, 2018 233.93 233.93 233.93 0 -3.11(-1.31%)
Apr 23, 2018 237.04 237.04 237.04 135 -1.81(-0.76%)
Apr 20, 2018 238.85 238.85 238.85 238.85 12 +1.85(+0.78%)
Apr 19, 2018 237.00 237.00 237.00 237.00 1,604 -0.45(-0.19%)
Apr 18, 2018 237.20 237.45 237.20 237.45 1,974 -0.01(-0.00%)
Apr 16, 2018 237.46 237.46 237.46 0 +2.44(+1.04%)
Apr 13, 2018 235.02 235.02 235.02 235.02 30 +4.44(+1.93%)
Apr 12, 2018 234.12 234.12 230.58 230.58 28 +0.52(+0.23%)
Apr 11, 2018 233.57 233.57 229.15 230.06 180 +1.01(+0.44%)
Apr 09, 2018 229.05 229.05 229.05 150 +1.90(+0.84%)
Apr 06, 2018 227.19 228.75 227.15 227.15 732 +4.33(+1.94%)
Apr 04, 2018 222.82 222.82 222.82 1,014 -1.74(-0.77%)
Apr 03, 2018 224.95 225.08 224.56 224.56 4,239 +4.28(+1.94%)
Apr 02, 2018 225.09 225.09 220.28 220.28 10 -4.22(-1.88%)
Mar 29, 2018 224.50 224.50 224.50 0 +0.70(+0.31%)
Mar 28, 2018 225.69 226.16 223.80 223.80 357 -0.22(-0.10%)
Mar 27, 2018 223.87 225.00 223.87 224.02 271 -2.48(-1.09%)
Mar 26, 2018 223.45 226.50 222.46 226.50 1,449 +0.89(+0.39%)
Mar 23, 2018 227.16 227.16 222.00 225.61 340 -1.73(-0.76%)
Mar 22, 2018 226.21 230.59 226.21 227.34 163 -3.56(-1.54%)
Mar 21, 2018 232.46 232.46 230.89 230.90 343 -3.17(-1.35%)
Mar 20, 2018 230.00 234.53 230.00 234.07 1,710 +3.35(+1.45%)
Mar 19, 2018 229.85 233.81 229.85 230.72 867 -0.38(-0.17%)
Mar 16, 2018 232.06 232.06 231.10 231.10 250 +0.76(+0.33%)
Mar 15, 2018 230.25 230.34 230.25 230.34 288 +1.40(+0.61%)
Mar 13, 2018 228.94 228.94 228.94 0 -5.51(-2.35%)
Mar 12, 2018 234.58 235.00 232.65 234.45 770 +2.30(+0.99%)
Mar 09, 2018 233.35 236.20 232.15 232.15 3,070 +0.15(+0.06%)
Mar 07, 2018 232.00 232.00 232.00 0 +1.70(+0.74%)
Mar 06, 2018 232.12 232.12 230.30 230.30 112 -1.11(-0.48%)
Mar 05, 2018 228.25 231.41 228.25 231.41 223 +2.93(+1.28%)
Mar 02, 2018 227.05 228.48 227.05 228.48 2,382 -0.68(-0.30%)
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.