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 (%)
Sep 30, 2011 93.75 93.75 93.75 93.75 200 -4.17(-4.26%)
Sep 29, 2011 97.92 97.92 97.92 97.92 470 +3.56(+3.77%)
Sep 27, 2011 94.36 94.36 94.36 0 +15.01(+18.92%)
Sep 22, 2011 79.35 79.35 79.35 0 -6.93(-8.03%)
Sep 21, 2011 87.25 87.25 85.40 86.28 232 -0.34(-0.39%)
Sep 20, 2011 87.90 87.90 86.62 86.62 230 -1.48(-1.68%)
Sep 19, 2011 86.55 88.10 86.55 88.10 280 -4.07(-4.42%)
Sep 15, 2011 92.17 92.17 92.17 92.17 0 +10.37(+12.68%)
Sep 14, 2011 83.50 83.50 81.80 81.80 4,780 -0.15(-0.18%)
Sep 13, 2011 81.95 81.95 81.95 81.95 324 +2.84(+3.59%)
Sep 12, 2011 77.12 79.29 77.12 79.11 6,024 -4.65(-5.55%)
Sep 09, 2011 83.76 83.76 83.76 83.76 4,793 -7.84(-8.56%)
Sep 07, 2011 91.60 91.60 91.60 91.60 0 +2.70(+3.04%)
Sep 06, 2011 88.95 89.00 88.90 88.90 235 -12.50(-12.33%)
Sep 01, 2011 101.40 101.40 101.40 0 -3.29(-3.15%)
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%)
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.