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 (%)
Jul 27, 2011 130.65 130.65 130.65 0 -2.75(-2.06%)
Jul 26, 2011 133.40 133.40 133.40 133.40 146 +0.35(+0.26%)
Jul 22, 2011 133.05 133.05 133.05 0 +6.20(+4.89%)
Jul 20, 2011 126.85 126.85 126.85 126.85 0 +0.85(+0.67%)
Jul 19, 2011 126.60 126.60 126.00 126.00 441 +1.75(+1.41%)
Jul 15, 2011 124.25 124.25 124.25 0 -1.70(-1.35%)
Jul 13, 2011 125.95 125.95 125.95 0 +0.50(+0.40%)
Jul 12, 2011 126.50 126.50 125.40 125.45 2,430 -1.70(-1.34%)
Jul 11, 2011 127.15 127.15 127.15 127.15 40 -8.95(-6.58%)
Jul 08, 2011 136.10 136.10 136.10 136.10 5,880 -2.15(-1.56%)
Jul 07, 2011 138.30 138.30 138.25 138.25 298 +2.40(+1.77%)
Jul 06, 2011 136.60 136.60 135.85 135.85 1,280 -3.97(-2.84%)
Jul 05, 2011 139.82 139.82 139.82 139.82 2,629 +1.57(+1.14%)
Jun 30, 2011 138.25 138.25 138.25 0 +6.64(+5.05%)
Jun 28, 2011 131.61 131.61 131.61 0 +1.71(+1.32%)
Jun 27, 2011 129.90 129.90 129.90 129.90 200 -3.40(-2.55%)
Jun 23, 2011 133.30 133.30 133.30 0 -2.67(-1.96%)
Jun 22, 2011 135.97 135.97 135.97 135.97 500 +3.82(+2.89%)
Jun 20, 2011 132.15 132.15 132.15 0 -2.15(-1.60%)
Jun 17, 2011 133.83 134.31 132.90 134.31 530 +4.71(+3.63%)
Jun 16, 2011 129.60 129.60 129.60 129.60 50 -2.55(-1.93%)
Jun 15, 2011 132.15 132.15 132.15 132.15 60 -1.24(-0.93%)
Jun 13, 2011 133.39 133.39 133.39 0 +0.60(+0.45%)
Jun 10, 2011 135.70 132.93 132.79 132.79 660 -2.26(-1.67%)
Jun 09, 2011 135.05 135.05 135.05 135.05 15 -1.80(-1.32%)
Jun 07, 2011 136.85 136.85 136.85 0 +3.55(+2.66%)
Jun 06, 2011 133.30 133.30 133.30 133.30 40 -0.80(-0.60%)
Jun 03, 2011 133.90 134.10 133.90 134.10 150 +3.12(+2.38%)
May 23, 2011 130.98 130.98 130.98 0 -4.47(-3.30%)
May 20, 2011 135.45 135.45 135.45 135.45 25 -4.75(-3.39%)
May 19, 2011 139.34 140.20 139.34 140.20 3,907 +2.10(+1.52%)
May 18, 2011 138.10 138.10 138.10 138.10 30 -1.70(-1.22%)
May 13, 2011 139.80 139.80 139.80 0 -0.20(-0.14%)
May 12, 2011 140.00 140.00 140.00 140.00 130 -4.37(-3.03%)
May 11, 2011 144.37 144.37 144.37 144.37 100 +0.12(+0.08%)
May 10, 2011 143.95 144.25 143.95 144.25 360 +0.00(+0.00%)
May 09, 2011 142.29 144.25 142.29 144.25 890 -0.75(-0.52%)
May 06, 2011 146.96 146.96 145.00 145.00 300 -0.95(-0.65%)
May 05, 2011 145.95 145.95 145.95 145.95 19,205 -9.38(-6.04%)
May 04, 2011 156.39 157.63 155.33 155.33 24,779,600 -1.64(-1.04%)
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.