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 (%)
Jul 31, 2020 209.65 213.00 207.00 207.00 5,600 -2.04(-0.98%)
Jul 30, 2020 209.01 210.90 207.88 209.04 411 -9.39(-4.30%)
Jul 29, 2020 218.43 218.43 215.54 218.43 118 +3.43(+1.59%)
Jul 28, 2020 216.30 218.60 214.04 215.00 158 -1.11(-0.51%)
Jul 27, 2020 214.00 217.21 214.00 216.11 125 +2.11(+0.98%)
Jul 24, 2020 214.20 214.91 212.20 214.00 300 -5.11(-2.33%)
Jul 23, 2020 219.40 219.40 214.55 219.11 113 +0.81(+0.37%)
Jul 22, 2020 220.00 220.76 218.30 218.30 77 +1.15(+0.53%)
Jul 21, 2020 215.15 219.70 215.15 217.15 429 -1.25(-0.57%)
Jul 20, 2020 216.15 218.40 212.85 218.40 344 +4.96(+2.32%)
Jul 17, 2020 211.59 213.44 210.65 213.44 400 -2.08(-0.97%)
Jul 16, 2020 213.00 215.53 212.60 215.53 232 +3.08(+1.45%)
Jul 15, 2020 212.50 216.31 212.45 212.45 561 +1.96(+0.93%)
Jul 14, 2020 212.36 213.38 210.30 210.49 168 +4.09(+1.98%)
Jul 13, 2020 207.65 211.12 206.40 206.40 206 -1.47(-0.70%)
Jul 10, 2020 202.70 207.86 202.70 207.86 400 +2.49(+1.21%)
Jul 09, 2020 207.17 207.17 202.45 205.38 213 -3.62(-1.73%)
Jul 08, 2020 206.91 209.00 206.88 209.00 669 +1.00(+0.48%)
Jul 07, 2020 208.61 210.01 206.64 208.00 333 -1.85(-0.88%)
Jul 06, 2020 210.10 212.66 209.40 209.85 713 +2.90(+1.40%)
Jul 02, 2020 208.67 210.00 206.95 206.95 100 +3.83(+1.89%)
Jul 01, 2020 205.05 205.05 203.12 203.12 14 +0.43(+0.21%)
Jun 30, 2020 204.35 205.25 201.82 202.69 152 -2.76(-1.34%)
Jun 29, 2020 200.29 205.45 200.29 205.45 162 +5.36(+2.68%)
Jun 26, 2020 200.85 200.85 198.85 200.09 200 -4.84(-2.36%)
Jun 25, 2020 204.35 204.93 201.45 204.93 44 +4.93(+2.46%)
Jun 24, 2020 205.00 205.00 196.51 200.00 650 -5.60(-2.72%)
Jun 23, 2020 207.68 209.55 205.60 205.60 86 +0.50(+0.25%)
Jun 22, 2020 203.45 208.50 199.45 205.09 15,880 +0.15(+0.07%)
Jun 19, 2020 203.38 204.95 203.38 204.95 100 +3.05(+1.51%)
Jun 18, 2020 204.40 204.82 201.90 201.90 495 -4.96(-2.40%)
Jun 17, 2020 204.04 207.50 203.05 206.86 175 +2.82(+1.38%)
Jun 16, 2020 205.25 208.85 203.00 204.04 543 -2.46(-1.19%)
Jun 15, 2020 199.10 206.50 199.10 206.50 140 +3.64(+1.79%)
Jun 12, 2020 206.30 206.30 193.00 202.86 700 +4.19(+2.11%)
Jun 11, 2020 202.20 208.50 196.50 198.67 1,524 -11.37(-5.41%)
Jun 10, 2020 210.85 213.60 210.00 210.04 225 -1.45(-0.69%)
Jun 09, 2020 210.00 213.80 210.00 211.49 479 -7.51(-3.43%)
Jun 08, 2020 215.45 219.00 213.24 219.00 1,662 +0.04(+0.02%)
Jun 05, 2020 220.00 220.25 216.35 218.96 300 +8.96(+4.27%)
Jun 04, 2020 207.00 211.56 207.00 210.00 414 +1.62(+0.78%)
Jun 03, 2020 202.51 209.58 202.51 208.38 3,015 +18.78(+9.91%)
Jun 02, 2020 188.20 189.66 188.20 189.59 84 +3.41(+1.83%)
Jun 01, 2020 184.50 186.22 177.99 186.18 394 +3.79(+2.08%)
May 29, 2020 181.45 182.50 181.45 182.39 100 -0.66(-0.36%)
May 28, 2020 183.67 184.97 183.05 183.05 1,667 +0.80(+0.44%)
May 27, 2020 185.00 185.58 182.04 182.25 2,749 +3.61(+2.02%)
May 26, 2020 179.12 180.00 176.85 178.64 297 +11.05(+6.59%)
May 22, 2020 169.10 170.00 167.59 167.59 900 -0.69(-0.41%)
May 21, 2020 166.50 168.28 166.50 168.28 156 -3.17(-1.85%)
May 20, 2020 170.43 173.12 170.43 171.45 38 +1.70(+1.00%)
May 19, 2020 169.40 174.25 169.40 169.75 441 +5.96(+3.64%)
May 18, 2020 166.50 168.00 163.79 163.79 181 +9.00(+5.81%)
May 15, 2020 160.71 161.05 154.79 154.79 100 +0.79(+0.51%)
May 14, 2020 155.05 155.25 152.88 154.00 152 -0.50(-0.32%)
May 13, 2020 164.00 164.00 154.50 154.50 417 -15.50(-9.12%)
May 12, 2020 165.00 170.96 160.09 170.00 3,159 +4.96(+3.01%)
May 11, 2020 168.75 173.49 163.75 165.04 129 -3.30(-1.96%)
May 08, 2020 168.30 172.85 168.30 168.34 100 -4.41(-2.55%)
May 07, 2020 170.75 172.75 165.70 172.75 564 -4.24(-2.39%)
May 06, 2020 182.75 182.75 174.44 176.99 1,446 -4.01(-2.22%)
May 05, 2020 177.62 181.00 175.29 181.00 130 -0.25(-0.14%)
May 04, 2020 181.10 182.05 176.35 181.25 288 -7.05(-3.74%)
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.