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

Allianz Se (OP: ALIZF )

296.93 +4.23 (+1.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 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 (%)
Mar 31, 2020 163.75 174.96 163.75 166.75 1,373 +4.00(+2.46%)
Mar 30, 2020 160.75 168.95 160.00 162.75 1,731 -5.25(-3.12%)
Mar 27, 2020 162.25 170.32 161.50 168.00 1,000 -2.00(-1.18%)
Mar 26, 2020 172.38 174.70 169.75 170.00 383 +3.50(+2.10%)
Mar 25, 2020 173.25 175.50 158.75 166.50 345 +7.00(+4.39%)
Mar 24, 2020 161.50 169.50 154.50 159.50 2,312 +17.25(+12.13%)
Mar 23, 2020 137.04 142.25 137.04 142.25 379 +0.15(+0.10%)
Mar 20, 2020 139.75 146.50 138.75 142.10 1,200 +11.72(+8.99%)
Mar 19, 2020 128.33 130.38 122.00 130.38 3,662 +0.47(+0.37%)
Mar 18, 2020 142.90 142.90 121.25 129.90 1,248 -6.14(-4.51%)
Mar 17, 2020 139.38 152.00 130.50 136.04 1,119 -21.16(-13.46%)
Mar 16, 2020 148.35 158.55 135.00 157.20 7,756 -14.90(-8.66%)
Mar 13, 2020 170.25 175.30 158.75 172.10 2,600 +11.85(+7.39%)
Mar 12, 2020 180.00 181.40 159.29 160.25 3,320 -37.25(-18.86%)
Mar 11, 2020 198.00 198.50 190.04 197.50 699 +1.69(+0.87%)
Mar 10, 2020 206.05 206.05 194.25 195.81 742 +1.81(+0.93%)
Mar 09, 2020 204.40 204.50 192.00 194.00 4,430 -20.40(-9.51%)
Mar 06, 2020 212.77 216.61 211.45 214.40 100 -6.65(-3.01%)
Mar 05, 2020 218.50 221.05 216.55 221.05 4,531 -6.70(-2.94%)
Mar 04, 2020 222.60 227.75 218.50 227.75 871 +10.25(+4.71%)
Mar 03, 2020 221.15 221.22 217.04 217.50 123 -2.50(-1.14%)
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.