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 (%)
Jul 31, 2018 220.41 221.53 219.50 220.80 1,264 +1.30(+0.59%)
Jul 30, 2018 219.50 219.50 219.50 219.50 13 +3.50(+1.62%)
Jul 24, 2018 216.00 216.00 216.00 0 +6.09(+2.90%)
Jul 20, 2018 209.91 209.91 209.91 0 -3.15(-1.48%)
Jul 19, 2018 215.05 215.05 212.15 213.06 78 -0.86(-0.40%)
Jul 18, 2018 213.11 213.92 213.11 213.92 1,072 +1.92(+0.91%)
Jul 17, 2018 212.00 212.00 212.00 212.00 1,275 -0.24(-0.11%)
Jul 16, 2018 210.14 213.35 209.15 212.24 90 +1.84(+0.87%)
Jul 12, 2018 210.40 210.40 210.40 45 -0.20(-0.09%)
Jul 11, 2018 210.60 210.60 210.60 210.60 23 -2.15(-1.01%)
Jul 10, 2018 215.00 215.00 212.45 212.75 2,712 +1.96(+0.93%)
Jul 09, 2018 213.94 213.94 210.79 210.79 81 +1.29(+0.62%)
Jul 06, 2018 209.50 209.50 209.50 209.50 35 +0.55(+0.26%)
Jul 05, 2018 208.95 208.95 208.95 208.95 17 -0.90(-0.43%)
Jul 03, 2018 209.84 209.84 209.84 0 +6.41(+3.15%)
Jul 02, 2018 203.43 203.43 203.43 203.43 1 +4.43(+2.23%)
Jun 27, 2018 199.00 199.00 199.00 0 -0.90(-0.45%)
Jun 21, 2018 199.90 199.90 199.90 0 -2.13(-1.05%)
Jun 20, 2018 203.75 203.75 202.03 202.03 815 -0.60(-0.30%)
Jun 19, 2018 202.22 204.85 202.22 202.63 510 -3.48(-1.69%)
Jun 18, 2018 206.11 206.11 206.11 206.11 60 -2.93(-1.40%)
Jun 15, 2018 209.04 209.04 209.04 209.04 5 -2.71(-1.28%)
Jun 14, 2018 211.75 211.75 211.75 211.75 42 +1.95(+0.93%)
Jun 13, 2018 209.80 209.80 209.80 209.80 282 -5.05(-2.35%)
Jun 12, 2018 214.85 214.85 214.85 214.85 50 +0.05(+0.02%)
Jun 11, 2018 211.55 214.80 211.55 214.80 36 +3.16(+1.49%)
Jun 08, 2018 211.67 211.67 211.64 211.64 16 +1.04(+0.49%)
Jun 07, 2018 210.60 210.60 210.60 210.60 5,025 +0.32(+0.15%)
Jun 06, 2018 210.28 210.28 210.28 210.28 1,000 +1.37(+0.66%)
Jun 05, 2018 211.75 211.75 208.91 208.91 812 -1.65(-0.78%)
Jun 04, 2018 211.58 211.58 210.56 210.56 200 +2.18(+1.05%)
May 30, 2018 208.38 208.38 208.38 0 +1.18(+0.57%)
May 29, 2018 212.84 212.84 206.50 207.20 2,142 -12.96(-5.89%)
May 25, 2018 220.16 220.16 220.16 0 +0.16(+0.07%)
May 23, 2018 220.00 220.00 220.00 0 -5.54(-2.46%)
May 22, 2018 226.49 226.49 225.49 225.54 419 -1.91(-0.84%)
May 18, 2018 227.45 227.45 227.45 0 +5.16(+2.32%)
May 16, 2018 222.29 222.29 222.29 0 -4.70(-2.07%)
May 15, 2018 229.02 229.02 226.99 226.99 83 +0.42(+0.18%)
May 14, 2018 226.50 226.57 226.50 226.57 72 -3.39(-1.47%)
May 11, 2018 229.96 229.96 229.96 229.96 10 -0.36(-0.16%)
May 10, 2018 230.32 230.32 230.32 230.32 170 -4.68(-1.99%)
May 09, 2018 236.50 236.50 234.50 235.00 200 -3.00(-1.26%)
May 08, 2018 238.00 238.00 238.00 238.00 200 -2.75(-1.14%)
May 07, 2018 240.25 240.75 240.25 240.75 986 +4.34(+1.83%)
May 03, 2018 236.41 236.41 236.41 193 -0.66(-0.28%)
May 02, 2018 237.07 237.07 237.07 237.07 70 +4.97(+2.14%)
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.