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 (%)
Aug 31, 2011 104.69 104.69 104.69 104.69 4,500 +8.04(+8.32%)
Aug 30, 2011 96.65 96.65 96.65 96.65 6,245 -3.05(-3.06%)
Aug 29, 2011 99.70 99.70 99.70 99.70 320 +5.60(+5.95%)
Aug 26, 2011 93.35 94.10 93.35 94.10 300 -1.35(-1.41%)
Aug 25, 2011 97.70 97.70 95.45 95.45 1,520 -5.55(-5.50%)
Aug 24, 2011 101.00 101.00 101.00 101.00 80 +1.60(+1.61%)
Aug 23, 2011 99.40 99.40 99.40 99.40 15 +0.58(+0.59%)
Aug 22, 2011 100.33 100.33 98.82 98.82 4,515 -0.08(-0.08%)
Aug 19, 2011 98.90 98.90 98.90 98.90 50 -2.48(-2.45%)
Aug 18, 2011 103.00 103.00 101.38 101.38 53 -7.72(-7.08%)
Aug 17, 2011 109.05 109.10 109.05 109.10 312 -2.20(-1.98%)
Aug 15, 2011 111.30 111.30 111.30 0 +3.42(+3.17%)
Aug 12, 2011 109.60 109.60 107.88 107.88 190 +6.51(+6.42%)
Aug 10, 2011 101.37 101.37 101.37 0 -4.63(-4.37%)
Aug 08, 2011 106.00 106.00 106.00 106.00 0 -5.12(-4.61%)
Aug 05, 2011 115.70 115.70 111.12 111.12 1,200 -10.91(-8.94%)
Aug 02, 2011 122.03 122.03 122.03 0 -4.77(-3.76%)
Aug 01, 2011 126.80 126.80 126.80 126.80 2,000 -3.85(-2.95%)
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%)
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.