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 (%)
Nov 28, 2008 83.18 83.18 83.18 83.18 4,900 +11.18(+15.53%)
Nov 26, 2008 72.00 72.00 72.00 40,000 +0.00(+0.00%)
Nov 25, 2008 72.00 72.00 72.00 72.00 100 +16.20(+29.03%)
Nov 24, 2008 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 21, 2008 55.90 55.90 55.80 55.80 30,000 -4.70(-7.77%)
Nov 20, 2008 60.50 60.50 60.50 60.50 130 -8.40(-12.19%)
Nov 19, 2008 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 18, 2008 68.90 68.90 68.90 68.90 7 -2.10(-2.96%)
Nov 14, 2008 71.00 71.00 71.00 0 +0.00(+0.00%)
Nov 13, 2008 71.00 71.00 71.00 71.00 200 -3.75(-5.02%)
Nov 12, 2008 74.75 74.75 74.75 0 +0.00(+0.00%)
Nov 11, 2008 74.75 74.75 74.75 74.75 370 +0.45(+0.61%)
Nov 03, 2008 74.30 74.30 74.30 0 +0.00(+0.00%)
Oct 31, 2008 74.30 74.30 74.30 74.30 50 -7.20(-8.83%)
Oct 30, 2008 81.50 81.50 81.50 81.50 200 -6.25(-7.12%)
Oct 23, 2008 87.75 87.75 87.75 0 +0.00(+0.00%)
Oct 22, 2008 87.75 87.75 87.75 87.75 50 -7.25(-7.63%)
Oct 21, 2008 95.00 95.00 95.00 0 +0.00(+0.00%)
Oct 20, 2008 95.00 95.05 95.00 95.00 1,075 -2.90(-2.96%)
Oct 17, 2008 97.90 99.05 94.55 97.90 1,107 -5.60(-5.41%)
Oct 16, 2008 103.50 103.50 103.50 0 +0.00(+0.00%)
Oct 15, 2008 103.50 106.50 103.50 103.50 165 -14.56(-12.33%)
Oct 14, 2008 100.00 118.06 118.06 118.06 33,546 +18.06(+18.06%)
Oct 13, 2008 100.00 100.00 100.00 100.00 191 +6.25(+6.67%)
Oct 10, 2008 93.75 93.75 92.50 93.75 110 -42.50(-31.19%)
Oct 06, 2008 136.25 136.25 136.25 0 +0.00(+0.00%)
Oct 03, 2008 136.25 136.25 136.25 136.25 90 +5.50(+4.21%)
Oct 02, 2008 130.75 130.75 130.75 130.75 315 -5.25(-3.86%)
Oct 01, 2008 136.00 137.00 132.25 136.00 491 +4.00(+3.03%)
Sep 30, 2008 132.00 132.00 132.00 132.00 445 -9.00(-6.38%)
Sep 29, 2008 150.50 141.00 141.00 141.00 20 -9.50(-6.31%)
Sep 26, 2008 150.50 151.00 150.50 150.50 100 +3.25(+2.21%)
Sep 24, 2008 147.25 147.25 147.25 147.25 0 +0.00(+0.00%)
Sep 23, 2008 148.50 147.25 147.25 147.25 400 -1.25(-0.84%)
Sep 22, 2008 148.50 148.50 148.50 0 +0.00(+0.00%)
Sep 19, 2008 148.50 148.50 148.50 148.50 195 +11.95(+8.75%)
Sep 18, 2008 136.55 136.80 131.75 136.55 32,580 -0.95(-0.69%)
Sep 17, 2008 137.50 137.50 136.25 137.50 2,257 -27.50(-16.67%)
Sep 04, 2008 165.00 165.00 165.00 0 +0.00(+0.00%)
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.