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

Allianz Se (OP: ALIZF )

288.92 -5.78 (-1.96%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 9, 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 (%)
Oct 31, 2013 168.20 168.20 168.20 168.20 48 -2.15(-1.26%)
Oct 25, 2013 170.35 170.35 170.35 0 -1.70(-0.99%)
Oct 24, 2013 172.10 172.10 172.05 172.05 326 +1.95(+1.15%)
Oct 23, 2013 170.00 170.10 169.95 170.10 332 +0.70(+0.41%)
Oct 22, 2013 169.40 169.40 169.40 169.40 20 +1.40(+0.83%)
Oct 21, 2013 168.00 168.00 168.00 168.00 60 -0.94(-0.56%)
Oct 18, 2013 168.94 168.94 167.40 168.94 77 +1.54(+0.92%)
Oct 17, 2013 167.55 167.55 167.40 167.40 6,633 +2.25(+1.36%)
Oct 16, 2013 165.50 165.50 165.15 165.15 20 +0.95(+0.58%)
Oct 15, 2013 164.20 164.20 164.20 164.20 61 +2.15(+1.33%)
Oct 14, 2013 162.10 162.10 162.05 162.05 120 +0.00(+0.00%)
Oct 10, 2013 162.05 162.05 162.05 0 +3.65(+2.30%)
Oct 07, 2013 158.40 158.40 158.40 0 -0.25(-0.16%)
Oct 04, 2013 158.65 158.65 158.65 158.65 165 -0.75(-0.47%)
Oct 03, 2013 159.40 159.40 159.40 159.40 229 +0.45(+0.28%)
Oct 02, 2013 159.35 159.35 158.95 158.95 25 -0.17(-0.11%)
Oct 01, 2013 159.12 159.12 159.12 159.12 40 +0.55(+0.35%)
Sep 27, 2013 158.57 158.57 158.57 0 -0.08(-0.05%)
Sep 26, 2013 158.65 158.65 158.65 158.65 10 +1.20(+0.76%)
Sep 23, 2013 157.45 157.45 157.45 157.45 0 -0.70(-0.44%)
Sep 20, 2013 158.15 158.15 158.15 158.15 149 -0.60(-0.38%)
Sep 19, 2013 160.35 160.35 158.75 158.75 68 -0.25(-0.16%)
Sep 18, 2013 155.43 159.00 155.43 159.00 168 +3.85(+2.48%)
Sep 17, 2013 155.15 155.15 155.15 155.15 42 +1.05(+0.68%)
Sep 16, 2013 154.10 154.10 154.10 154.10 47 +3.85(+2.56%)
Sep 12, 2013 150.25 150.25 150.25 0 -0.25(-0.17%)
Sep 11, 2013 151.21 151.21 150.50 150.50 290 -1.45(-0.95%)
Sep 10, 2013 151.95 151.95 151.95 151.95 204 +2.95(+1.98%)
Sep 09, 2013 150.10 150.18 149.00 149.00 4,775 +2.47(+1.69%)
Sep 05, 2013 146.53 146.53 146.53 0 +0.68(+0.47%)
Sep 04, 2013 145.00 145.85 145.00 145.85 124 +3.05(+2.14%)
Aug 30, 2013 142.80 142.80 142.80 0 -4.65(-3.15%)
Aug 27, 2013 147.45 147.45 147.45 0 -4.33(-2.85%)
Aug 26, 2013 151.78 151.78 151.78 151.78 65 -0.52(-0.34%)
Aug 23, 2013 152.30 152.30 152.30 152.30 55 +1.15(+0.76%)
Aug 21, 2013 151.15 151.15 151.15 0 -1.40(-0.92%)
Aug 20, 2013 152.50 152.55 152.50 152.55 330 -2.20(-1.42%)
Aug 16, 2013 154.75 154.75 154.75 0 +0.85(+0.55%)
Aug 15, 2013 153.90 153.90 153.90 153.90 300 -2.10(-1.35%)
Aug 13, 2013 156.00 156.00 156.00 156.00 0 -3.23(-2.03%)
Aug 09, 2013 159.23 159.23 159.23 0 +3.93(+2.53%)
Aug 06, 2013 155.30 155.30 155.30 0 -3.60(-2.27%)
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.