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 (%)
Jun 27, 2013 145.85 145.85 145.85 145.85 0 +4.60(+3.26%)
Jun 24, 2013 141.25 141.25 141.25 141.25 0 +2.10(+1.51%)
Jun 21, 2013 141.85 141.85 139.00 139.15 504 -4.55(-3.17%)
Jun 20, 2013 146.50 146.50 143.70 143.70 225 -11.51(-7.42%)
Jun 18, 2013 155.21 155.21 155.21 0 +2.66(+1.74%)
Jun 17, 2013 155.30 155.30 152.55 152.55 1,050 +2.11(+1.40%)
Jun 13, 2013 150.44 150.44 150.44 150.44 0 +0.09(+0.06%)
Jun 06, 2013 150.35 150.35 150.35 150.35 0 -1.10(-0.73%)
Jun 05, 2013 151.45 151.45 151.45 151.45 152 -7.15(-4.51%)
May 30, 2013 158.60 158.60 158.60 0 +5.05(+3.29%)
May 29, 2013 153.70 153.70 153.55 153.55 73 +1.30(+0.85%)
May 23, 2013 152.25 152.25 152.25 0 -4.25(-2.72%)
May 22, 2013 155.20 157.80 155.20 156.50 1,309 +1.10(+0.71%)
May 21, 2013 155.10 155.40 155.10 155.40 310 +0.40(+0.26%)
May 20, 2013 153.80 155.00 153.80 155.00 499 +2.55(+1.67%)
May 15, 2013 152.45 152.45 152.45 152.45 0 +0.77(+0.51%)
May 13, 2013 151.68 151.68 151.68 151.68 80 -1.67(-1.09%)
May 09, 2013 153.35 153.35 153.35 0 +0.40(+0.26%)
May 08, 2013 152.95 152.95 152.95 152.95 100 -4.05(-2.58%)
May 07, 2013 157.00 157.00 157.00 157.00 100 +4.00(+2.61%)
May 06, 2013 153.00 153.00 153.00 153.00 100 +1.75(+1.16%)
May 03, 2013 151.25 151.25 151.25 151.25 100 +3.20(+2.16%)
May 02, 2013 148.05 148.05 148.05 148.05 99 +0.13(+0.09%)
Apr 29, 2013 147.92 147.92 147.92 0 +4.12(+2.87%)
Apr 24, 2013 143.80 143.80 143.80 143.80 0 +9.30(+6.91%)
Apr 18, 2013 134.50 134.50 134.50 134.50 50,896 -6.45(-4.58%)
Apr 16, 2013 140.95 140.95 140.95 0 +0.65(+0.46%)
Apr 12, 2013 140.30 140.30 140.30 0 +3.05(+2.22%)
Apr 09, 2013 137.25 137.25 137.25 0 +0.15(+0.11%)
Apr 05, 2013 137.10 137.10 137.10 0 -2.03(-1.46%)
Apr 04, 2013 139.20 139.20 139.12 139.12 4,800 +4.22(+3.13%)
Mar 27, 2013 134.90 134.90 134.90 0 -4.05(-2.91%)
Mar 25, 2013 138.95 138.95 138.95 0 -2.00(-1.42%)
Mar 18, 2013 140.95 140.95 140.95 0 -6.70(-4.54%)
Mar 15, 2013 146.90 147.65 146.90 147.65 503 +3.40(+2.36%)
Mar 12, 2013 144.25 144.25 144.25 0 +5.35(+3.85%)
Mar 05, 2013 138.90 138.90 138.90 0 +3.70(+2.74%)
Feb 27, 2013 135.20 135.20 135.20 0 -1.85(-1.35%)
Feb 25, 2013 137.05 137.05 137.05 137.05 0 +0.45(+0.33%)
Feb 22, 2013 136.60 136.60 136.60 136.60 202 -4.35(-3.09%)
Feb 19, 2013 140.95 140.95 140.95 140.95 0 +5.15(+3.79%)
Feb 15, 2013 135.80 135.80 135.80 135.80 8 -1.55(-1.13%)
Feb 14, 2013 137.35 137.35 137.35 137.35 3 -2.10(-1.51%)
Feb 13, 2013 140.30 140.30 139.45 139.45 330 +2.30(+1.68%)
Feb 11, 2013 137.15 137.15 137.15 0 -0.15(-0.11%)
Feb 08, 2013 137.05 137.30 137.05 137.30 196 -3.75(-2.66%)
Feb 05, 2013 141.05 141.05 141.05 0 -2.20(-1.54%)
Jan 31, 2013 143.25 143.25 143.25 0 +1.10(+0.77%)
Jan 29, 2013 142.15 142.15 142.15 0 +2.80(+2.01%)
Jan 28, 2013 139.40 139.40 139.35 139.35 257 +2.00(+1.46%)
Jan 23, 2013 137.35 137.35 137.35 0 -1.65(-1.19%)
Jan 18, 2013 139.00 139.00 139.00 0 -0.20(-0.14%)
Jan 17, 2013 139.20 139.20 139.20 139.20 270 +2.71(+1.99%)
Jan 16, 2013 136.49 136.49 136.49 136.49 30 -2.21(-1.59%)
Jan 10, 2013 138.70 138.70 138.70 138.70 0 -2.85(-2.01%)
Jan 07, 2013 141.55 141.55 141.55 0 +3.55(+2.57%)
Dec 31, 2012 138.00 138.00 138.00 138.00 0 -2.00(-1.43%)
Dec 27, 2012 140.00 140.00 140.00 140.00 0 +2.06(+1.49%)
Dec 24, 2012 137.94 137.94 137.94 0 +0.59(+0.43%)
Dec 21, 2012 137.30 137.35 137.30 137.35 500 +0.20(+0.15%)
Dec 18, 2012 137.15 137.15 137.15 0 +2.02(+1.49%)
Dec 17, 2012 135.60 135.60 135.13 135.13 800 -0.62(-0.46%)
Dec 13, 2012 135.75 135.75 135.75 0 +0.10(+0.07%)
Dec 12, 2012 135.25 135.65 135.25 135.65 367 +2.55(+1.92%)
Dec 11, 2012 133.00 133.10 133.00 133.10 64 +1.00(+0.76%)
Dec 10, 2012 132.10 132.10 132.10 132.10 28 -0.90(-0.68%)
Dec 06, 2012 133.00 133.00 133.00 133.00 0 +1.25(+0.95%)
Dec 05, 2012 131.65 131.75 131.65 131.75 401 +0.25(+0.19%)
Dec 03, 2012 131.50 131.50 131.50 0 +5.80(+4.61%)
Nov 24, 2012 125.70 125.70 125.70 0 +0.00(+0.00%)
Nov 23, 2012 125.70 125.70 125.70 125.70 370 +5.05(+4.19%)
Nov 15, 2012 120.65 120.65 120.65 120.65 0 -2.10(-1.71%)
Nov 06, 2012 122.75 122.75 122.75 4,898 +0.50(+0.41%)
Oct 31, 2012 122.25 122.25 122.25 122.25 0 -2.40(-1.93%)
Oct 18, 2012 124.65 124.65 124.65 0 +0.75(+0.61%)
Oct 16, 2012 123.90 123.90 123.90 0 +2.60(+2.14%)
Oct 15, 2012 119.50 121.35 119.50 121.30 300 +1.20(+1.00%)
Oct 12, 2012 120.00 120.10 120.00 120.10 2,555 +3.47(+2.98%)
Oct 10, 2012 116.63 116.63 116.63 0 -3.37(-2.81%)
Sep 28, 2012 120.00 120.00 120.00 0 +0.81(+0.68%)
Sep 26, 2012 119.19 119.19 119.19 0 -3.86(-3.14%)
Sep 19, 2012 123.05 123.05 123.05 0 -0.41(-0.33%)
Sep 18, 2012 123.46 123.46 123.46 123.46 150 -2.39(-1.90%)
Sep 14, 2012 125.85 125.85 125.85 0 +3.35(+2.73%)
Sep 13, 2012 123.26 123.26 122.50 122.50 1,800 -0.30(-0.24%)
Sep 12, 2012 122.80 122.80 122.80 122.80 79 +2.60(+2.16%)
Sep 11, 2012 120.15 120.20 120.15 120.20 475 +2.61(+2.22%)
Sep 10, 2012 118.00 118.00 117.59 117.59 595 +0.29(+0.25%)
Sep 07, 2012 117.30 117.30 117.30 117.30 733 +3.05(+2.67%)
Sep 06, 2012 115.00 115.00 114.25 114.25 3,441 +7.40(+6.93%)
Aug 30, 2012 106.85 106.85 106.85 0 -1.70(-1.57%)
Aug 29, 2012 108.55 108.55 108.55 108.55 105 -1.10(-1.00%)
Aug 23, 2012 109.65 109.65 109.65 0 -0.25(-0.23%)
Aug 22, 2012 109.90 109.90 109.90 109.90 17,759 +0.95(+0.87%)
Aug 21, 2012 108.95 108.95 108.95 108.95 150 +2.20(+2.06%)
Aug 16, 2012 106.75 106.75 106.75 0 -0.95(-0.88%)
Aug 14, 2012 107.70 107.70 107.70 0 +1.40(+1.32%)
Aug 11, 2012 106.30 106.30 106.30 0 +0.00(+0.00%)
Aug 10, 2012 106.25 106.30 106.25 106.30 475 +2.07(+1.99%)
Aug 06, 2012 104.23 104.23 104.23 0 +0.63(+0.61%)
Aug 03, 2012 101.00 103.60 101.00 103.60 103 +6.50(+6.69%)
Aug 02, 2012 97.10 97.10 97.10 97.10 500 -1.65(-1.67%)
Jul 30, 2012 98.75 98.75 98.75 0 +0.25(+0.25%)
Jul 27, 2012 98.50 98.50 98.50 98.50 12 +8.50(+9.44%)
Jul 24, 2012 90.00 90.00 90.00 0 -8.75(-8.86%)
Jul 19, 2012 98.75 98.75 98.75 0 -0.35(-0.35%)
Jul 18, 2012 99.10 99.10 99.10 99.10 26 +5.10(+5.43%)
Jul 12, 2012 94.00 94.00 94.00 0 -1.50(-1.57%)
Jul 09, 2012 95.50 95.50 95.50 95.50 0 -6.10(-6.00%)
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.