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 (%)
Nov 30, 2011 102.70 102.70 102.70 102.70 130 +5.50(+5.66%)
Nov 29, 2011 97.20 97.20 97.20 97.20 20,000 +8.80(+9.95%)
Nov 23, 2011 88.40 88.40 88.40 0 -4.80(-5.15%)
Nov 22, 2011 93.20 93.20 93.20 93.20 30 -0.03(-0.03%)
Nov 21, 2011 93.23 93.23 93.23 93.23 75 -8.52(-8.37%)
Nov 14, 2011 101.75 101.75 101.75 101.75 0 -3.70(-3.51%)
Nov 11, 2011 105.45 105.45 105.45 105.45 64 +6.30(+6.35%)
Nov 10, 2011 99.15 99.15 99.15 99.15 7 -5.39(-5.16%)
Nov 07, 2011 104.54 104.54 104.54 0 +0.84(+0.81%)
Nov 04, 2011 104.30 104.30 103.65 103.70 870 -0.71(-0.68%)
Nov 02, 2011 104.41 104.41 104.41 0 +1.61(+1.57%)
Nov 01, 2011 100.85 102.80 100.85 102.80 2,441 -11.65(-10.18%)
Oct 31, 2011 114.45 114.45 114.45 114.45 94 -2.55(-2.18%)
Oct 28, 2011 117.00 117.00 117.00 117.00 180 -3.30(-2.74%)
Oct 27, 2011 120.25 120.30 120.25 120.30 200 +11.15(+10.22%)
Oct 26, 2011 112.60 112.60 109.15 109.15 72 -0.09(-0.08%)
Oct 25, 2011 109.24 109.24 109.24 109.24 30 -1.83(-1.65%)
Oct 24, 2011 111.07 111.07 111.07 111.07 100 +6.17(+5.88%)
Oct 20, 2011 104.90 104.90 104.90 104.90 0 -3.18(-2.94%)
Oct 19, 2011 108.08 108.08 108.08 108.08 135 +3.19(+3.04%)
Oct 18, 2011 104.89 104.89 104.89 104.89 100 -4.61(-4.21%)
Oct 13, 2011 109.50 109.50 109.50 0 -3.00(-2.67%)
Oct 12, 2011 110.63 112.50 110.63 112.50 342 +3.90(+3.59%)
Oct 11, 2011 108.60 108.60 108.60 108.60 925 -1.75(-1.59%)
Oct 10, 2011 108.30 110.35 108.30 110.35 165 +8.45(+8.29%)
Oct 07, 2011 99.25 101.90 99.25 101.90 2,090 +7.00(+7.38%)
Oct 05, 2011 94.90 94.90 94.90 0 +4.95(+5.50%)
Oct 03, 2011 89.95 89.95 89.95 89.95 0 -3.80(-4.05%)
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%)
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%)
Jun 03, 2011 133.90 134.10 133.90 134.10 150 +3.12(+2.38%)
May 23, 2011 130.98 130.98 130.98 0 -4.47(-3.30%)
May 20, 2011 135.45 135.45 135.45 135.45 25 -4.75(-3.39%)
May 19, 2011 139.34 140.20 139.34 140.20 3,907 +2.10(+1.52%)
May 18, 2011 138.10 138.10 138.10 138.10 30 -1.70(-1.22%)
May 13, 2011 139.80 139.80 139.80 0 -0.20(-0.14%)
May 12, 2011 140.00 140.00 140.00 140.00 130 -4.37(-3.03%)
May 11, 2011 144.37 144.37 144.37 144.37 100 +0.12(+0.08%)
May 10, 2011 143.95 144.25 143.95 144.25 360 +0.00(+0.00%)
May 09, 2011 142.29 144.25 142.29 144.25 890 -0.75(-0.52%)
May 06, 2011 146.96 146.96 145.00 145.00 300 -0.95(-0.65%)
May 05, 2011 145.95 145.95 145.95 145.95 19,205 -9.38(-6.04%)
May 04, 2011 156.39 157.63 155.33 155.33 24,779,600 -1.64(-1.04%)
May 03, 2011 157.00 157.00 155.40 156.97 7,600,080 +0.05(+0.03%)
Apr 29, 2011 156.92 156.92 156.92 156.92 0 +4.17(+2.73%)
Apr 27, 2011 152.75 152.75 152.75 152.75 0 +4.30(+2.90%)
Apr 25, 2011 148.45 148.45 148.45 148.45 0 -0.20(-0.13%)
Apr 14, 2011 148.65 148.65 148.65 148.65 0 -1.85(-1.23%)
Apr 13, 2011 150.50 150.50 150.50 150.50 15 +0.00(+0.00%)
Apr 11, 2011 150.50 150.50 150.50 150.50 0 +4.45(+3.05%)
Apr 06, 2011 146.05 146.05 146.05 146.05 0 +2.60(+1.81%)
Apr 05, 2011 142.10 143.45 142.10 143.45 1,070 +0.55(+0.38%)
Apr 04, 2011 142.80 142.90 142.80 142.90 800 +1.85(+1.31%)
Mar 31, 2011 141.05 141.05 141.05 141.05 1,200 +2.30(+1.66%)
Mar 28, 2011 138.75 138.75 138.75 138.75 40 -1.05(-0.75%)
Mar 25, 2011 139.80 139.80 139.80 139.80 60 -0.45(-0.32%)
Mar 24, 2011 140.25 140.25 140.25 140.25 210 +3.26(+2.38%)
Mar 22, 2011 136.99 136.99 136.99 136.99 0 +0.34(+0.25%)
Mar 21, 2011 136.65 136.65 136.65 136.65 60 +3.90(+2.94%)
Mar 18, 2011 132.75 132.75 132.75 132.75 180 +8.25(+6.63%)
Mar 16, 2011 124.50 124.50 124.50 124.50 0 -6.65(-5.07%)
Mar 15, 2011 126.88 131.15 126.88 131.15 17,980 -4.00(-2.96%)
Mar 14, 2011 135.60 135.60 135.15 135.15 640 -2.30(-1.67%)
Mar 11, 2011 137.55 137.55 137.45 137.45 200 -4.17(-2.94%)
Mar 10, 2011 141.62 141.62 141.62 141.62 15 -2.58(-1.79%)
Mar 09, 2011 144.20 144.20 144.20 144.20 15 +0.35(+0.24%)
Mar 08, 2011 143.85 143.85 143.85 143.85 35 -2.05(-1.41%)
Mar 04, 2011 145.90 145.90 145.90 145.90 0 +0.40(+0.27%)
Mar 03, 2011 145.50 146.00 145.00 145.50 26,623 +3.30(+2.32%)
Mar 02, 2011 142.20 142.20 142.20 142.20 30 -0.30(-0.21%)
Mar 01, 2011 142.75 142.75 142.50 142.50 12,160 -4.37(-2.97%)
Feb 28, 2011 146.87 146.87 146.87 146.87 40 +6.17(+4.38%)
Feb 25, 2011 140.70 140.70 140.70 140.70 22,000 +0.10(+0.07%)
Feb 24, 2011 139.05 140.60 139.05 140.60 157 -2.17(-1.52%)
Feb 23, 2011 143.75 143.75 142.77 142.77 135 -1.48(-1.03%)
Feb 22, 2011 144.80 144.80 143.80 144.25 4,340 -4.20(-2.83%)
Feb 18, 2011 148.45 148.45 148.45 148.45 104 +3.05(+2.10%)
Feb 17, 2011 145.40 145.40 145.40 145.40 45 -1.85(-1.26%)
Feb 16, 2011 145.90 147.25 145.90 147.25 35 +7.19(+5.13%)
Feb 15, 2011 143.60 143.60 140.06 140.06 80 -5.14(-3.54%)
Feb 11, 2011 145.20 145.20 145.20 0 +0.55(+0.38%)
Feb 10, 2011 144.65 144.65 144.65 144.65 230 +0.90(+0.63%)
Feb 04, 2011 143.75 143.75 143.75 0 -0.65(-0.45%)
Feb 03, 2011 144.30 144.40 143.45 144.40 129 -2.20(-1.50%)
Feb 02, 2011 146.60 146.60 146.60 146.60 50 -0.30(-0.20%)
Feb 01, 2011 146.90 146.90 146.90 146.90 100 +8.75(+6.33%)
Jan 31, 2011 138.15 138.15 138.15 138.15 150 +1.20(+0.88%)
Jan 28, 2011 139.75 139.75 136.95 136.95 368 -2.70(-1.93%)
Jan 27, 2011 137.76 139.65 137.76 139.65 135 +5.75(+4.29%)
Jan 25, 2011 133.90 133.90 133.90 0 -0.10(-0.07%)
Jan 24, 2011 134.00 134.00 134.00 134.00 70 +0.00(+0.00%)
Jan 21, 2011 134.00 134.00 134.00 134.00 10 +3.50(+2.68%)
Jan 20, 2011 130.75 130.75 129.75 130.50 657 +1.50(+1.16%)
Jan 19, 2011 130.75 130.75 129.00 129.00 90 -0.25(-0.19%)
Jan 18, 2011 129.55 129.55 129.25 129.25 200 +1.75(+1.37%)
Jan 14, 2011 126.75 127.50 126.70 127.50 1,712 +1.10(+0.87%)
Jan 13, 2011 126.40 126.40 126.40 126.40 20 +5.40(+4.46%)
Jan 12, 2011 120.25 121.00 120.25 121.00 100 +4.50(+3.86%)
Jan 10, 2011 116.50 116.50 116.50 0 -2.75(-2.31%)
Jan 06, 2011 119.25 119.25 119.25 0 -0.75(-0.62%)
Jan 03, 2011 120.00 120.00 120.00 0 +2.25(+1.91%)
Dec 30, 2010 117.75 117.75 117.75 0 -0.65(-0.55%)
Dec 22, 2010 118.40 118.40 118.40 0 -1.50(-1.25%)
Dec 16, 2010 119.90 119.90 119.90 0 +1.40(+1.18%)
Dec 15, 2010 120.25 120.25 118.50 118.50 610 -3.00(-2.47%)
Dec 14, 2010 121.75 121.75 121.50 121.50 330 +0.70(+0.58%)
Dec 13, 2010 120.50 121.00 120.50 120.80 590 +4.30(+3.69%)
Dec 08, 2010 116.50 116.50 116.50 0 +2.70(+2.37%)
Dec 06, 2010 113.80 113.80 113.80 0 -1.91(-1.65%)
Dec 03, 2010 115.00 115.71 115.00 115.71 1,660 -0.04(-0.03%)
Dec 02, 2010 113.00 115.75 113.00 115.75 35 +3.50(+3.12%)
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.