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 (%)
Dec 30, 2016 163.15 163.15 163.15 0 -0.21(-0.13%)
Dec 29, 2016 161.92 163.36 161.92 163.36 675 +2.53(+1.57%)
Dec 28, 2016 161.97 161.97 160.83 160.83 929 -2.97(-1.81%)
Dec 27, 2016 163.00 163.80 163.00 163.80 350 +0.91(+0.56%)
Dec 23, 2016 162.89 162.89 162.89 0 +0.29(+0.18%)
Dec 22, 2016 164.30 164.30 162.60 162.60 1,309 +0.00(+0.00%)
Dec 21, 2016 163.41 163.75 162.60 162.60 3,614 +0.21(+0.13%)
Dec 20, 2016 162.39 163.57 162.35 162.39 1,104 +0.29(+0.18%)
Dec 19, 2016 163.10 163.10 162.00 162.10 637 -0.94(-0.58%)
Dec 16, 2016 163.19 163.19 163.00 163.04 623 +0.34(+0.21%)
Dec 15, 2016 161.40 162.90 161.40 162.70 321 -1.07(-0.65%)
Dec 14, 2016 163.90 163.90 163.73 163.77 146 -1.68(-1.02%)
Dec 13, 2016 165.45 165.45 165.45 165.45 110 +1.66(+1.01%)
Dec 12, 2016 164.22 164.22 163.79 163.79 1,045 -1.15(-0.70%)
Dec 09, 2016 164.74 165.57 164.70 164.94 586 -1.29(-0.78%)
Dec 08, 2016 167.89 167.89 166.23 166.23 50,145 -1.26(-0.75%)
Dec 07, 2016 166.91 168.17 166.69 167.49 3,763 +2.21(+1.34%)
Dec 06, 2016 163.25 165.28 163.25 165.28 224 +3.29(+2.03%)
Dec 05, 2016 160.34 161.99 160.34 161.99 536 +5.44(+3.47%)
Dec 02, 2016 158.06 158.06 156.55 156.55 281 -0.15(-0.10%)
Dec 01, 2016 157.85 157.85 156.70 156.70 984 -0.70(-0.44%)
Nov 30, 2016 158.01 158.01 157.39 157.40 997 -2.20(-1.38%)
Nov 29, 2016 159.60 159.60 159.60 159.60 614 +2.42(+1.54%)
Nov 28, 2016 157.18 157.18 157.18 157.18 51 -1.32(-0.84%)
Nov 25, 2016 160.00 160.00 158.50 158.50 111 +0.27(+0.17%)
Nov 23, 2016 158.23 158.23 158.23 0 -2.71(-1.68%)
Nov 22, 2016 160.65 160.94 160.65 160.94 1,028 +2.79(+1.76%)
Nov 21, 2016 158.65 158.65 158.15 158.15 527 -2.53(-1.57%)
Nov 18, 2016 159.40 160.68 159.40 160.68 336 +0.63(+0.39%)
Nov 17, 2016 160.05 160.05 160.05 160.05 70 -0.97(-0.60%)
Nov 16, 2016 161.66 163.10 160.52 161.02 17,281 -3.03(-1.85%)
Nov 15, 2016 164.85 164.85 162.29 164.06 214 +2.49(+1.54%)
Nov 14, 2016 162.60 164.32 161.46 161.57 58,446 -2.56(-1.56%)
Nov 11, 2016 164.12 164.12 164.12 164.12 4 +2.82(+1.75%)
Nov 10, 2016 160.79 162.23 160.79 161.30 413 +3.23(+2.04%)
Nov 09, 2016 156.04 158.55 156.04 158.07 104,499 +2.58(+1.66%)
Nov 08, 2016 153.75 155.49 153.75 155.49 301 +2.35(+1.53%)
Nov 07, 2016 153.55 153.70 153.11 153.14 864 +2.79(+1.86%)
Nov 04, 2016 150.35 150.35 150.35 150.35 1,747 -0.70(-0.46%)
Nov 02, 2016 151.05 151.05 151.05 0 -2.75(-1.79%)
Nov 01, 2016 154.34 154.34 153.80 153.80 1,279 +0.04(+0.03%)
Oct 28, 2016 153.76 153.76 153.76 0 -0.19(-0.12%)
Oct 27, 2016 153.95 153.95 153.93 153.95 217 +0.42(+0.27%)
Oct 26, 2016 153.53 153.53 153.53 153.53 71,418 -0.52(-0.34%)
Oct 25, 2016 155.15 155.15 154.05 154.05 440 +0.80(+0.52%)
Oct 24, 2016 154.60 155.40 153.20 153.25 487 +2.45(+1.62%)
Oct 21, 2016 151.12 152.50 150.80 150.80 94 -0.75(-0.49%)
Oct 20, 2016 151.80 152.73 151.55 151.55 263 -0.97(-0.64%)
Oct 19, 2016 153.06 153.50 151.20 152.53 1,078 +0.88(+0.58%)
Oct 18, 2016 152.20 153.60 151.65 151.65 622 +1.41(+0.94%)
Oct 17, 2016 150.48 150.48 150.24 150.24 2,084 -0.98(-0.65%)
Oct 14, 2016 151.40 151.40 151.22 151.22 428 +2.69(+1.81%)
Oct 13, 2016 149.85 150.25 148.10 148.54 934 -3.86(-2.53%)
Oct 12, 2016 152.70 152.70 152.40 152.40 194 +2.30(+1.53%)
Oct 11, 2016 150.10 150.30 150.10 150.10 258 -2.35(-1.54%)
Oct 10, 2016 152.93 152.93 152.45 152.45 81 +1.30(+0.86%)
Oct 07, 2016 150.72 151.15 149.65 151.15 301 +1.70(+1.14%)
Oct 05, 2016 149.45 149.45 149.45 0 +3.05(+2.08%)
Oct 04, 2016 146.60 146.60 146.40 146.40 64 -1.32(-0.90%)
Oct 03, 2016 145.20 147.72 145.05 147.72 221 +0.38(+0.25%)
Sep 30, 2016 144.85 147.45 144.85 147.35 329 +0.76(+0.52%)
Sep 29, 2016 146.59 146.59 146.59 146.59 86 -0.61(-0.41%)
Sep 28, 2016 147.34 147.34 147.20 147.20 349 +2.35(+1.62%)
Sep 27, 2016 146.55 146.55 144.21 144.85 1,152 -3.69(-2.48%)
Sep 26, 2016 148.20 149.80 148.20 148.54 195 -4.96(-3.23%)
Sep 23, 2016 153.50 153.50 153.50 153.50 457 +2.05(+1.35%)
Sep 22, 2016 153.40 153.40 151.45 151.45 171 +5.31(+3.63%)
Sep 20, 2016 146.14 146.14 146.14 0 +1.39(+0.96%)
Sep 19, 2016 146.05 146.10 144.75 144.75 181 -1.05(-0.72%)
Sep 16, 2016 144.35 145.85 144.35 145.80 197 -1.40(-0.95%)
Sep 15, 2016 146.85 147.20 146.85 147.20 334 +0.91(+0.62%)
Sep 14, 2016 146.29 146.29 146.29 146.29 1,649 -2.70(-1.81%)
Sep 13, 2016 150.50 150.50 148.99 148.99 28 -3.01(-1.98%)
Sep 12, 2016 150.85 152.00 150.85 152.00 1,218 +0.66(+0.44%)
Sep 09, 2016 151.34 151.34 151.34 151.34 118 +0.25(+0.17%)
Sep 08, 2016 151.37 152.89 151.09 151.09 445 +0.49(+0.33%)
Sep 07, 2016 152.43 152.43 150.60 150.60 18,920 -0.65(-0.43%)
Sep 06, 2016 151.25 151.25 151.25 151.25 122 +1.48(+0.99%)
Sep 01, 2016 149.77 149.77 149.77 0 +2.22(+1.50%)
Aug 31, 2016 148.27 148.27 147.55 147.55 499 +0.75(+0.51%)
Aug 30, 2016 146.80 147.45 146.80 146.80 173 +1.93(+1.33%)
Aug 29, 2016 143.85 144.88 143.85 144.88 241 +1.36(+0.95%)
Aug 26, 2016 143.51 143.51 143.51 143.51 73 -2.04(-1.40%)
Aug 25, 2016 145.68 145.68 144.99 145.55 405 -1.12(-0.77%)
Aug 24, 2016 146.38 146.68 145.60 146.68 1,060 -0.66(-0.45%)
Aug 23, 2016 148.03 148.03 147.34 147.34 1,883 +1.55(+1.06%)
Aug 22, 2016 146.40 146.40 145.65 145.79 539 +0.14(+0.10%)
Aug 19, 2016 145.87 146.53 145.65 145.65 724 -4.20(-2.80%)
Aug 18, 2016 148.74 149.85 148.74 149.85 133 +1.94(+1.32%)
Aug 17, 2016 147.53 147.91 147.53 147.91 81 -1.29(-0.87%)
Aug 16, 2016 148.97 149.20 148.97 149.20 57 -0.98(-0.65%)
Aug 15, 2016 150.85 150.85 150.18 150.18 69 +0.91(+0.61%)
Aug 12, 2016 149.90 149.90 149.09 149.27 246 -1.02(-0.68%)
Aug 11, 2016 150.80 150.80 150.29 150.29 140 -0.85(-0.56%)
Aug 10, 2016 151.00 151.90 151.00 151.14 2,097 +3.49(+2.36%)
Aug 09, 2016 146.35 148.26 146.35 147.65 508 +3.33(+2.30%)
Aug 08, 2016 143.75 144.32 143.44 144.32 255 +5.22(+3.76%)
Aug 05, 2016 137.25 140.13 137.25 139.10 190 -3.10(-2.18%)
Aug 04, 2016 142.65 142.65 142.14 142.20 1,345 +0.27(+0.19%)
Aug 03, 2016 142.18 142.18 141.24 141.93 115 +0.03(+0.02%)
Aug 02, 2016 141.90 141.90 141.90 141.90 263 +0.70(+0.50%)
Aug 01, 2016 142.15 143.25 141.20 141.20 1,035 -1.25(-0.88%)
Jul 29, 2016 143.43 143.47 142.45 142.45 2,024 +1.20(+0.85%)
Jul 28, 2016 141.40 141.82 141.25 141.25 302 +0.00(+0.00%)
Jul 27, 2016 142.03 142.03 141.25 141.25 515 +3.22(+2.33%)
Jul 26, 2016 138.93 139.40 138.03 138.03 381 -0.35(-0.25%)
Jul 25, 2016 137.25 138.38 137.02 138.38 647 +1.83(+1.34%)
Jul 22, 2016 137.97 137.97 136.51 136.55 1,395 -0.16(-0.12%)
Jul 21, 2016 138.15 138.15 136.69 136.71 567 -1.99(-1.43%)
Jul 20, 2016 138.80 139.30 138.40 138.70 9,059 +1.85(+1.35%)
Jul 19, 2016 139.20 139.20 136.78 136.85 2,575 -3.33(-2.37%)
Jul 18, 2016 140.75 140.75 140.18 140.18 115 +0.24(+0.17%)
Jul 15, 2016 141.20 141.20 139.94 139.94 117 -3.46(-2.41%)
Jul 14, 2016 143.40 143.40 143.40 143.40 164 +2.00(+1.41%)
Jul 13, 2016 140.14 141.51 140.14 141.40 350 +0.00(+0.00%)
Jul 12, 2016 140.90 141.40 139.89 141.40 524 +2.50(+1.80%)
Jul 11, 2016 138.00 138.91 138.00 138.91 8,665 +4.06(+3.01%)
Jul 08, 2016 134.84 134.84 314 +1.00(+0.75%)
Jul 05, 2016 136.90 136.90 133.84 133.84 2,860 -7.91(-5.58%)
Jul 01, 2016 141.75 141.75 141.75 0 -2.71(-1.88%)
Jun 30, 2016 141.59 144.46 140.35 144.46 2,656 +3.19(+2.25%)
Jun 29, 2016 141.50 141.50 139.37 141.28 1,715 +2.58(+1.86%)
Jun 28, 2016 137.10 138.70 136.37 138.70 160 +7.06(+5.36%)
Jun 27, 2016 134.53 135.10 131.48 131.64 989 -7.42(-5.34%)
Jun 24, 2016 141.95 143.85 139.06 139.06 6,492 -21.02(-13.13%)
Jun 23, 2016 159.89 160.39 159.89 160.08 536 +5.39(+3.48%)
Jun 22, 2016 158.05 158.05 154.29 154.69 406 -0.83(-0.53%)
Jun 21, 2016 152.65 155.52 152.65 155.52 168 +2.72(+1.78%)
Jun 20, 2016 152.31 152.80 152.30 152.80 326 +5.85(+3.98%)
Jun 17, 2016 146.65 147.15 145.90 146.95 6,135 +1.52(+1.04%)
Jun 16, 2016 143.20 146.31 142.05 145.43 1,105 +2.27(+1.59%)
Jun 15, 2016 144.90 144.90 143.16 143.16 1,066 -0.49(-0.34%)
Jun 14, 2016 145.20 145.20 143.65 143.65 2,246 -4.05(-2.74%)
Jun 13, 2016 148.75 148.75 146.20 147.70 1,818 -2.86(-1.90%)
Jun 10, 2016 152.18 152.40 150.36 150.56 595 -7.45(-4.71%)
Jun 09, 2016 158.00 158.22 156.98 158.01 918 -4.91(-3.01%)
Jun 08, 2016 162.70 162.97 162.10 162.91 2,674 +1.01(+0.63%)
Jun 07, 2016 163.12 163.50 161.90 161.90 4,978 +1.15(+0.72%)
Jun 06, 2016 162.53 162.53 160.75 160.75 138 -0.24(-0.15%)
Jun 03, 2016 161.14 161.14 160.90 160.99 1,457 -0.58(-0.36%)
Jun 02, 2016 160.99 161.57 160.99 161.57 287 -0.93(-0.57%)
Jun 01, 2016 162.62 162.99 162.09 162.50 718 +0.63(+0.39%)
May 31, 2016 162.02 162.03 161.87 161.87 402 -1.12(-0.69%)
May 27, 2016 162.99 162.99 162.99 0 -0.18(-0.11%)
May 26, 2016 164.14 164.14 162.94 163.17 440 +1.92(+1.19%)
May 25, 2016 161.36 161.36 160.70 161.25 3,518 +4.55(+2.90%)
May 24, 2016 157.30 158.62 156.70 156.70 1,952 +2.70(+1.75%)
May 23, 2016 153.75 154.75 153.75 154.00 3,062 +0.34(+0.22%)
May 20, 2016 153.51 155.15 153.51 153.66 615 +1.36(+0.89%)
May 19, 2016 152.49 152.50 152.30 152.30 520 +0.19(+0.12%)
May 18, 2016 154.05 154.05 152.11 152.11 583 -2.23(-1.44%)
May 17, 2016 154.34 154.34 154.34 154.34 1,377 -1.91(-1.22%)
May 16, 2016 156.70 156.70 155.37 156.25 307 +0.55(+0.35%)
May 13, 2016 155.12 155.70 154.78 155.70 695 -0.15(-0.10%)
May 12, 2016 157.53 157.53 155.33 155.85 241 -2.70(-1.70%)
May 11, 2016 159.24 159.24 158.28 158.55 157 -2.52(-1.57%)
May 10, 2016 161.35 161.35 160.78 161.07 294 +1.41(+0.88%)
May 09, 2016 160.99 160.99 159.67 159.67 205 +1.13(+0.71%)
May 06, 2016 159.00 159.00 157.70 158.54 2,233 -0.04(-0.03%)
May 05, 2016 159.00 159.50 158.58 158.58 465 -15.97(-9.15%)
May 03, 2016 174.55 174.55 174.55 0 -3.04(-1.71%)
May 02, 2016 175.95 177.59 175.10 177.59 363 +5.69(+3.31%)
Apr 29, 2016 170.50 171.90 170.50 171.90 163 +1.14(+0.67%)
Apr 28, 2016 171.10 171.90 170.16 170.76 732 -2.83(-1.63%)
Apr 27, 2016 171.53 173.59 171.53 173.59 30 +0.80(+0.46%)
Apr 26, 2016 172.57 172.79 172.57 172.79 103 -2.55(-1.45%)
Apr 25, 2016 174.30 175.36 172.80 175.34 556 +2.19(+1.26%)
Apr 22, 2016 174.27 174.27 173.15 173.15 466 -0.78(-0.45%)
Apr 21, 2016 176.20 176.20 173.93 173.93 389 -2.98(-1.68%)
Apr 20, 2016 175.00 176.91 175.00 176.91 550 +5.66(+3.31%)
Apr 19, 2016 171.68 171.97 171.25 171.25 179 +4.40(+2.64%)
Apr 18, 2016 167.00 168.00 166.85 166.85 1,386 +0.75(+0.45%)
Apr 15, 2016 166.24 166.47 166.10 166.10 343 +0.25(+0.15%)
Apr 14, 2016 165.66 165.85 165.66 165.85 46 -0.50(-0.30%)
Apr 13, 2016 163.93 166.53 163.93 166.35 313 +3.85(+2.37%)
Apr 12, 2016 160.51 162.50 159.97 162.50 348 +2.28(+1.42%)
Apr 11, 2016 160.03 160.22 160.03 160.22 123 +3.78(+2.42%)
Apr 08, 2016 158.10 158.38 156.44 156.44 4,177 +3.41(+2.23%)
Apr 07, 2016 154.71 155.31 153.03 153.03 4,360 -3.62(-2.31%)
Apr 06, 2016 155.42 156.65 155.16 156.65 125 +2.29(+1.48%)
Apr 05, 2016 155.05 155.50 153.96 154.36 593 -4.58(-2.88%)
Apr 04, 2016 159.19 160.01 158.85 158.94 852 +0.20(+0.13%)
Apr 01, 2016 158.61 159.35 158.38 158.74 21,771 -4.70(-2.88%)
Mar 31, 2016 162.35 163.44 162.04 163.44 981 -0.16(-0.09%)
Mar 30, 2016 164.35 164.35 162.69 163.60 15,214 +1.39(+0.86%)
Mar 29, 2016 159.74 162.85 159.74 162.21 578 +3.75(+2.37%)
Mar 28, 2016 159.69 160.53 157.45 158.46 983 -1.46(-0.91%)
Mar 24, 2016 159.93 159.93 159.93 0 -1.82(-1.13%)
Mar 23, 2016 161.75 161.84 161.75 161.75 985 -0.30(-0.19%)
Mar 22, 2016 162.02 162.60 161.72 162.05 3,444 -0.55(-0.34%)
Mar 21, 2016 162.60 164.52 162.60 162.60 12,121 -0.06(-0.04%)
Mar 18, 2016 162.66 162.66 162.66 162.66 4,010 -1.49(-0.90%)
Mar 17, 2016 164.47 164.47 164.09 164.15 251 +2.25(+1.39%)
Mar 16, 2016 161.60 163.82 161.50 161.90 2,467 -0.60(-0.37%)
Mar 15, 2016 161.25 162.50 161.25 162.50 1,983 +1.01(+0.63%)
Mar 14, 2016 161.49 161.49 161.49 161.49 113 +0.64(+0.40%)
Mar 11, 2016 161.00 161.38 160.85 160.85 320 +4.70(+3.01%)
Mar 10, 2016 156.15 156.15 156.15 156.15 10 +0.40(+0.26%)
Mar 09, 2016 155.70 156.90 155.70 155.75 445 +1.55(+1.01%)
Mar 08, 2016 155.35 155.35 154.20 154.20 295 -0.15(-0.10%)
Mar 07, 2016 155.09 155.09 154.35 154.35 2,207 -0.04(-0.02%)
Mar 04, 2016 154.45 155.93 154.39 154.39 690 +0.77(+0.50%)
Mar 03, 2016 153.10 154.56 153.10 153.62 1,639 -0.23(-0.15%)
Mar 02, 2016 154.26 154.26 153.75 153.85 1,015 +1.76(+1.16%)
Mar 01, 2016 150.30 152.09 150.30 152.09 4,540 +3.14(+2.11%)
Feb 26, 2016 148.95 148.95 148.95 0 +0.65(+0.44%)
Feb 25, 2016 148.30 149.09 148.30 148.30 764 +1.65(+1.13%)
Feb 24, 2016 146.50 146.65 146.50 146.65 133 -0.65(-0.44%)
Feb 23, 2016 148.20 148.20 147.30 147.30 130 -2.40(-1.60%)
Feb 22, 2016 149.39 149.70 149.30 149.70 497 +0.25(+0.17%)
Feb 19, 2016 148.15 149.45 148.15 149.45 73 +0.00(+0.00%)
Feb 18, 2016 149.15 149.45 149.15 149.45 307 +0.90(+0.61%)
Feb 17, 2016 148.80 148.80 148.55 148.55 453 +2.65(+1.82%)
Feb 16, 2016 146.00 147.05 145.40 145.90 595 +1.65(+1.14%)
Feb 12, 2016 144.25 144.25 144.25 0 +0.75(+0.52%)
Feb 11, 2016 144.78 145.15 143.50 143.50 2,856 -6.00(-4.01%)
Feb 10, 2016 149.44 149.64 149.44 149.50 435 +2.55(+1.74%)
Feb 09, 2016 147.34 147.34 146.95 146.95 351 -5.00(-3.29%)
Feb 08, 2016 150.54 151.95 149.26 151.95 37,306 +0.19(+0.12%)
Feb 05, 2016 152.75 152.80 151.76 151.76 231 -4.23(-2.71%)
Feb 04, 2016 157.75 158.00 155.99 155.99 1,034 -0.01(-0.01%)
Feb 03, 2016 154.95 156.00 154.20 156.00 8,250 -0.38(-0.24%)
Feb 02, 2016 159.10 159.10 155.85 156.38 5,506 -5.62(-3.47%)
Feb 01, 2016 159.79 162.00 159.70 162.00 211 +1.62(+1.01%)
Jan 29, 2016 160.50 162.55 159.50 160.38 1,824 +2.38(+1.51%)
Jan 28, 2016 158.15 158.15 157.99 157.99 322 +1.00(+0.64%)
Jan 27, 2016 160.12 161.50 156.99 156.99 393 -2.85(-1.78%)
Jan 26, 2016 159.62 159.95 157.97 159.84 4,657 +2.09(+1.32%)
Jan 25, 2016 159.60 160.85 157.75 157.75 169 -0.80(-0.50%)
Jan 22, 2016 161.55 161.55 157.90 158.55 2,966 +3.16(+2.03%)
Jan 21, 2016 156.45 156.45 155.39 155.39 113 -3.56(-2.24%)
Jan 20, 2016 159.05 159.05 156.05 158.95 434 -4.05(-2.48%)
Jan 15, 2016 163.00 163.00 163.00 0 -2.29(-1.39%)
Jan 14, 2016 165.80 165.80 165.09 165.29 401 -0.25(-0.15%)
Jan 13, 2016 168.25 168.25 165.54 165.54 1,271 -0.81(-0.49%)
Jan 12, 2016 167.95 167.95 166.35 166.35 428 +1.60(+0.97%)
Jan 08, 2016 164.75 164.75 164.75 0 -0.45(-0.27%)
Jan 07, 2016 166.15 166.15 165.20 165.20 149 -3.80(-2.25%)
Jan 06, 2016 167.95 169.00 167.95 169.00 8,754 +1.53(+0.91%)
Jan 05, 2016 169.07 169.07 167.47 167.47 604 -0.03(-0.02%)
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.