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, 2022 212.00 215.00 212.00 212.01 218 -2.50(-1.17%)
Dec 29, 2022 216.25 217.00 214.01 214.51 351 +3.01(+1.42%)
Dec 28, 2022 216.55 216.55 211.50 211.50 64 -5.05(-2.33%)
Dec 27, 2022 216.55 216.55 216.55 216.55 54 +1.50(+0.70%)
Dec 23, 2022 215.05 215.05 215.05 215.05 100 +4.08(+1.93%)
Dec 22, 2022 212.12 212.12 210.97 210.97 81 +2.08(+1.00%)
Dec 21, 2022 213.83 221.50 208.89 208.89 2,294 +2.09(+1.01%)
Dec 20, 2022 219.81 219.85 206.80 206.80 112 -1.24(-0.60%)
Dec 19, 2022 209.00 214.46 208.04 208.04 893 -0.31(-0.15%)
Dec 16, 2022 210.43 212.85 208.35 208.35 100 -3.15(-1.49%)
Dec 15, 2022 211.50 211.50 211.50 211.50 1 -5.00(-2.31%)
Dec 14, 2022 216.80 216.80 212.65 216.50 1,082 -4.96(-2.24%)
Dec 13, 2022 215.01 221.46 215.01 221.46 520 +7.71(+3.61%)
Dec 12, 2022 213.75 215.62 213.75 213.75 147 -3.46(-1.59%)
Dec 09, 2022 215.47 217.21 213.75 217.21 423 -0.75(-0.34%)
Dec 08, 2022 214.00 217.96 213.75 217.96 92 +3.96(+1.85%)
Dec 07, 2022 214.00 214.00 214.00 214.00 33 +0.04(+0.02%)
Dec 06, 2022 211.92 216.00 211.92 213.96 253 -2.04(-0.94%)
Dec 05, 2022 211.50 216.00 211.50 216.00 401 +9.60(+4.65%)
Dec 02, 2022 206.40 206.40 206.40 206.40 124 -3.60(-1.71%)
Dec 01, 2022 213.00 220.00 210.00 210.00 455 +0.00(+0.00%)
Nov 30, 2022 208.75 219.00 208.75 210.00 334 -2.92(-1.37%)
Nov 29, 2022 212.92 212.92 212.92 212.92 147 +5.88(+2.84%)
Nov 28, 2022 210.00 212.00 207.04 207.04 16 -2.81(-1.34%)
Nov 23, 2022 209.85 4,174 -1.06(-0.50%)
Nov 22, 2022 208.00 213.99 208.00 210.91 639 +2.41(+1.16%)
Nov 21, 2022 208.50 208.50 208.50 208.50 100 -5.46(-2.55%)
Nov 18, 2022 210.00 213.96 210.00 213.96 204 +3.96(+1.89%)
Nov 17, 2022 203.74 210.00 203.74 210.00 91 +3.25(+1.57%)
Nov 16, 2022 211.00 211.00 206.75 206.75 304 +0.75(+0.36%)
Nov 15, 2022 211.00 211.00 206.00 206.00 309 -2.00(-0.96%)
Nov 14, 2022 206.60 210.00 206.60 208.00 135 +2.00(+0.97%)
Nov 11, 2022 202.10 208.00 202.10 206.00 120 +5.00(+2.49%)
Nov 10, 2022 200.00 202.66 200.00 201.00 505 +17.05(+9.27%)
Nov 09, 2022 185.72 185.72 183.95 183.95 158 -6.05(-3.18%)
Nov 08, 2022 187.00 190.00 187.00 190.00 262 +0.00(+0.00%)
Nov 07, 2022 190.00 190.00 190.00 190.00 71 +0.04(+0.02%)
Nov 04, 2022 185.00 189.96 182.51 189.96 100 +7.00(+3.83%)
Nov 03, 2022 176.54 182.96 176.54 182.96 95 +4.67(+2.62%)
Nov 02, 2022 181.36 190.00 178.25 178.29 318 +0.44(+0.25%)
Nov 01, 2022 182.00 183.00 177.85 177.85 661 -4.11(-2.26%)
Oct 31, 2022 181.96 181.96 181.96 181.96 15 +1.46(+0.81%)
Oct 27, 2022 180.50 379 -3.71(-2.01%)
Oct 26, 2022 175.04 184.21 175.04 184.21 20 +9.67(+5.54%)
Oct 25, 2022 172.30 179.00 172.30 174.54 172 +6.48(+3.86%)
Oct 24, 2022 170.69 174.50 168.06 168.06 113 +3.73(+2.27%)
Oct 21, 2022 175.16 175.16 164.33 164.33 100 -10.51(-6.01%)
Oct 20, 2022 174.84 174.84 174.84 174.84 77 -0.52(-0.30%)
Oct 18, 2022 175.36 0 +2.05(+1.18%)
Oct 17, 2022 165.08 173.31 165.08 173.31 1,761 +10.69(+6.57%)
Oct 14, 2022 163.00 163.00 162.45 162.62 1,203 -4.81(-2.88%)
Oct 13, 2022 160.34 167.44 155.45 167.44 4,387 +9.94(+6.31%)
Oct 12, 2022 162.00 162.00 157.50 157.50 5,120 +3.10(+2.01%)
Oct 11, 2022 157.37 164.80 154.40 154.40 176 -8.20(-5.04%)
Oct 10, 2022 165.08 165.08 162.60 162.60 104 -3.65(-2.20%)
Oct 07, 2022 166.71 166.71 166.25 166.25 100 -2.11(-1.25%)
Oct 06, 2022 168.36 168.36 168.36 168.36 25 -0.99(-0.58%)
Oct 05, 2022 165.12 169.35 165.12 169.35 1,033 +9.96(+6.25%)
Oct 04, 2022 161.21 166.79 159.39 159.39 687 -1.81(-1.12%)
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.