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 (%)
Aug 29, 2019 218.39 218.39 218.39 0 +2.20(+1.02%)
Aug 28, 2019 216.45 216.78 216.19 216.19 145 -4.90(-2.21%)
Aug 27, 2019 220.41 221.09 220.41 221.09 50 +4.59(+2.12%)
Aug 23, 2019 216.49 216.49 216.49 0 -8.16(-3.63%)
Aug 22, 2019 224.65 224.65 224.65 224.65 120 +2.30(+1.03%)
Aug 21, 2019 224.50 224.50 222.35 222.35 113 +1.60(+0.72%)
Aug 20, 2019 220.75 220.75 220.75 220.75 39 -0.54(-0.24%)
Aug 19, 2019 221.29 221.29 221.29 221.29 34 +3.99(+1.84%)
Aug 16, 2019 217.30 217.30 217.30 217.30 100 -0.47(-0.22%)
Aug 15, 2019 217.77 217.77 217.77 217.77 78 +0.09(+0.04%)
Aug 14, 2019 217.72 217.72 217.68 217.68 87 -5.76(-2.58%)
Aug 13, 2019 223.44 223.44 223.44 223.44 40 +0.80(+0.36%)
Aug 12, 2019 222.64 222.64 222.64 222.64 75 -1.78(-0.79%)
Aug 08, 2019 224.42 224.42 224.42 0 +2.66(+1.20%)
Aug 07, 2019 222.75 223.20 221.76 221.76 2,004 -2.24(-1.00%)
Aug 05, 2019 224.00 224.00 224.00 0 -6.60(-2.86%)
Aug 02, 2019 230.60 230.60 230.60 230.60 100 -2.99(-1.28%)
Aug 01, 2019 232.04 233.59 232.04 233.59 21 -1.51(-0.64%)
Jul 29, 2019 235.10 235.10 235.10 0 -0.35(-0.15%)
Jul 26, 2019 235.00 235.80 235.00 235.45 3,300 -6.30(-2.61%)
Jul 24, 2019 241.75 241.75 241.75 0 +2.71(+1.13%)
Jul 23, 2019 239.85 241.01 239.04 239.04 85 +0.39(+0.16%)
Jul 22, 2019 238.65 238.65 238.65 238.65 23 -1.34(-0.56%)
Jul 19, 2019 240.02 240.02 239.99 239.99 100 -2.46(-1.01%)
Jul 17, 2019 242.45 242.45 242.45 0 +0.66(+0.27%)
Jul 16, 2019 241.83 241.83 241.77 241.79 145 -1.22(-0.50%)
Jul 15, 2019 243.01 243.01 243.01 243.01 7 +1.56(+0.65%)
Jul 12, 2019 241.45 241.45 241.45 241.45 100 -0.16(-0.07%)
Jul 11, 2019 241.61 241.61 241.61 241.61 33 -2.68(-1.10%)
Jul 10, 2019 244.29 244.29 244.29 244.29 914 +1.80(+0.74%)
Jul 09, 2019 241.75 242.49 241.75 242.49 1,419 +0.05(+0.02%)
Jul 08, 2019 242.38 242.44 242.38 242.44 36 +0.14(+0.06%)
Jul 05, 2019 242.30 242.30 242.30 345 +0.00(+0.00%)
Jul 02, 2019 242.30 242.30 242.30 0 -0.07(-0.03%)
Jul 01, 2019 240.37 242.37 240.37 242.37 1,355 +3.22(+1.34%)
Jun 28, 2019 238.10 239.15 238.10 239.15 2,200 -0.18(-0.08%)
Jun 25, 2019 239.33 239.33 239.33 0 -4.67(-1.91%)
Jun 24, 2019 244.00 244.00 244.00 244.00 1,247 +0.00(+0.00%)
Jun 21, 2019 240.00 244.00 240.00 244.00 800 +9.00(+3.83%)
Jun 19, 2019 235.00 235.00 235.00 0 +0.00(+0.00%)
Jun 18, 2019 237.60 237.60 235.00 235.00 1,079 +2.85(+1.23%)
Jun 17, 2019 232.19 232.19 232.15 232.15 50 +1.51(+0.65%)
Jun 14, 2019 232.50 232.50 230.64 230.64 100 -3.75(-1.60%)
Jun 13, 2019 234.39 234.39 234.39 234.39 424 +0.69(+0.29%)
Jun 12, 2019 233.70 233.70 233.70 233.70 1,804 +1.81(+0.78%)
Jun 11, 2019 232.34 234.56 231.88 231.89 286 -0.86(-0.37%)
Jun 10, 2019 229.50 232.75 229.45 232.75 390 +2.00(+0.87%)
Jun 07, 2019 230.75 230.75 230.75 230.75 200 +3.80(+1.67%)
Jun 06, 2019 230.90 230.90 226.91 226.95 281 +1.60(+0.71%)
Jun 05, 2019 226.09 226.09 225.35 225.35 500 +5.45(+2.48%)
Jun 03, 2019 219.90 219.90 219.90 0 +0.00(+0.00%)
May 31, 2019 219.90 219.90 219.86 219.90 200 -5.06(-2.25%)
May 24, 2019 224.96 224.96 224.96 0 +3.56(+1.61%)
May 23, 2019 224.96 224.96 221.40 221.40 61 -6.71(-2.94%)
May 21, 2019 228.11 228.11 228.11 0 +4.42(+1.98%)
May 20, 2019 223.69 223.69 223.69 223.69 9 -5.32(-2.32%)
May 16, 2019 229.01 229.01 229.01 0 +8.07(+3.65%)
May 15, 2019 220.94 220.94 220.94 220.94 1 -4.87(-2.16%)
May 14, 2019 225.81 225.81 225.81 225.81 3 +5.62(+2.55%)
May 13, 2019 220.19 220.19 220.19 220.19 93 -5.23(-2.32%)
May 10, 2019 223.17 225.42 221.50 225.42 600 +0.32(+0.14%)
May 09, 2019 224.80 225.10 221.45 225.10 744 -9.05(-3.87%)
May 08, 2019 234.15 236.29 234.15 234.15 148 +1.12(+0.48%)
May 07, 2019 233.04 233.04 233.02 233.03 127 -3.02(-1.28%)
May 06, 2019 236.05 236.05 236.05 236.05 35 -3.01(-1.26%)
May 02, 2019 239.06 239.06 239.06 0 -2.42(-1.00%)
May 01, 2019 243.21 243.21 239.56 241.49 54 +0.75(+0.31%)
Apr 30, 2019 237.85 241.90 237.85 240.74 136 +4.17(+1.76%)
Apr 29, 2019 236.57 236.57 236.57 0 +0.00(+0.00%)
Apr 26, 2019 236.57 236.57 236.57 236.57 100 +0.82(+0.35%)
Apr 25, 2019 239.71 239.71 235.75 235.75 169 +0.21(+0.09%)
Apr 24, 2019 236.60 236.60 234.29 235.54 4,065 -2.76(-1.16%)
Apr 23, 2019 242.31 242.31 238.30 238.30 27 -1.06(-0.44%)
Apr 22, 2019 239.36 239.36 239.36 239.36 8 -1.86(-0.77%)
Apr 17, 2019 241.22 241.22 241.22 0 +3.94(+1.66%)
Apr 16, 2019 238.11 238.11 237.10 237.29 267 +6.14(+2.66%)
Apr 10, 2019 231.15 231.15 231.15 0 -0.85(-0.37%)
Apr 09, 2019 232.00 232.00 232.00 232.00 504 +0.00(+0.00%)
Apr 08, 2019 234.30 234.30 232.00 232.00 212 +1.10(+0.48%)
Apr 05, 2019 230.90 230.90 230.90 0 +0.00(+0.00%)
Apr 04, 2019 230.94 230.94 230.90 230.90 115 -0.10(-0.04%)
Apr 03, 2019 228.00 231.00 228.00 231.00 691 +6.96(+3.11%)
Apr 02, 2019 223.75 224.04 223.00 224.04 77 +1.59(+0.71%)
Apr 01, 2019 222.45 222.45 222.45 222.45 105 +1.96(+0.89%)
Mar 29, 2019 220.49 220.49 220.49 220.49 100 +0.50(+0.23%)
Mar 28, 2019 221.72 223.65 219.95 219.99 295 -4.92(-2.19%)
Mar 26, 2019 224.91 224.91 224.91 0 +5.61(+2.56%)
Mar 25, 2019 219.30 219.30 219.30 219.30 31 -4.40(-1.97%)
Mar 22, 2019 221.20 223.70 221.20 223.70 100 -1.55(-0.69%)
Mar 21, 2019 225.00 226.70 222.24 225.25 97 -1.53(-0.67%)
Mar 20, 2019 226.78 226.78 226.78 226.78 15 -0.42(-0.19%)
Mar 19, 2019 227.20 227.20 227.20 227.20 80 +2.20(+0.98%)
Mar 18, 2019 226.92 226.92 225.00 225.00 125 -1.04(-0.46%)
Mar 15, 2019 225.80 226.04 225.80 226.04 100 -1.21(-0.53%)
Mar 14, 2019 227.25 227.25 227.25 227.25 20 +0.75(+0.33%)
Mar 13, 2019 226.40 226.50 226.40 226.50 207 +5.74(+2.60%)
Mar 11, 2019 220.76 220.76 220.76 0 +1.86(+0.85%)
Mar 08, 2019 218.90 218.90 218.90 218.90 100 -2.07(-0.94%)
Mar 07, 2019 222.30 222.30 220.00 220.97 96 -1.68(-0.75%)
Mar 06, 2019 224.00 224.00 222.65 222.65 145 +1.00(+0.45%)
Mar 05, 2019 224.00 224.00 221.65 221.65 166 -2.90(-1.29%)
Mar 04, 2019 223.00 224.55 222.44 224.55 32 +1.40(+0.63%)
Mar 01, 2019 225.00 225.00 223.15 223.15 100 +2.54(+1.15%)
Feb 28, 2019 220.61 220.61 220.61 220.61 18 +1.11(+0.51%)
Feb 27, 2019 221.35 221.35 219.50 219.50 377 +0.68(+0.31%)
Feb 26, 2019 218.82 218.82 218.82 0 +0.00(+0.00%)
Feb 25, 2019 218.82 218.82 218.82 218.82 60 +0.53(+0.24%)
Feb 22, 2019 221.96 221.96 218.10 218.29 100 +0.85(+0.39%)
Feb 21, 2019 220.00 221.40 217.44 217.44 623 +1.09(+0.50%)
Feb 20, 2019 216.62 216.62 216.35 216.35 1,028 +2.00(+0.93%)
Feb 19, 2019 214.35 214.35 214.35 214.35 566 +8.29(+4.02%)
Feb 15, 2019 206.06 206.06 206.06 0 +0.00(+0.00%)
Feb 14, 2019 210.12 210.12 206.06 206.06 403 -5.99(-2.82%)
Feb 13, 2019 212.05 212.05 212.05 212.05 1,315 -0.04(-0.02%)
Feb 12, 2019 209.47 212.09 207.94 212.09 129 +2.66(+1.27%)
Feb 11, 2019 209.45 209.47 209.43 209.43 1,605 +4.13(+2.01%)
Feb 08, 2019 209.18 209.18 205.20 205.30 200 -6.55(-3.09%)
Feb 07, 2019 211.85 211.85 211.85 211.85 15 -3.33(-1.55%)
Feb 06, 2019 212.67 215.18 212.67 215.18 402 +3.33(+1.57%)
Feb 05, 2019 211.85 211.89 211.85 211.85 2,094 +1.76(+0.84%)
Feb 04, 2019 211.69 211.69 210.09 210.09 16,498 -1.21(-0.57%)
Feb 01, 2019 211.30 211.30 211.30 0 +0.00(+0.00%)
Jan 31, 2019 211.30 211.30 211.30 211.30 1,650 -1.50(-0.70%)
Jan 30, 2019 210.10 210.10 212.80 500 +2.70(+1.29%)
Jan 29, 2019 210.05 210.10 210.05 210.10 1,000 -1.00(-0.47%)
Jan 28, 2019 210.75 211.10 210.75 211.10 1,500 -1.08(-0.51%)
Jan 25, 2019 212.10 212.18 211.80 212.18 6,000 +2.53(+1.20%)
Jan 24, 2019 208.95 209.65 208.41 209.65 4,927 +1.11(+0.53%)
Jan 23, 2019 210.00 210.00 208.54 208.54 66 -1.51(-0.72%)
Jan 22, 2019 206.24 210.05 206.24 210.05 900 +2.46(+1.18%)
Jan 18, 2019 207.24 207.59 207.24 207.59 2,600 +4.64(+2.29%)
Jan 17, 2019 202.95 202.95 202.95 202.95 145 -7.55(-3.59%)
Jan 16, 2019 205.45 210.50 205.45 210.50 6,084 +8.38(+4.15%)
Jan 15, 2019 202.67 206.15 202.12 202.12 2,604 -2.75(-1.34%)
Jan 14, 2019 204.88 204.88 204.88 0 +0.00(+0.00%)
Jan 11, 2019 204.88 204.88 204.88 204.88 2,400 +1.38(+0.68%)
Jan 10, 2019 203.49 203.49 203.49 203.49 633 +0.10(+0.05%)
Jan 09, 2019 203.39 203.39 203.39 203.39 3,846 +2.66(+1.32%)
Jan 07, 2019 200.73 200.73 200.73 0 +3.54(+1.80%)
Jan 04, 2019 197.19 197.19 197.19 500 +0.00(+0.00%)
Dec 31, 2018 197.19 197.19 197.19 0 +2.14(+1.10%)
Dec 28, 2018 199.21 199.21 195.05 195.05 300 +0.05(+0.03%)
Dec 27, 2018 195.00 195.00 195.00 195.00 11 -5.81(-2.89%)
Dec 26, 2018 200.81 200.81 200.81 200.81 427 +5.81(+2.98%)
Dec 24, 2018 195.00 195.00 195.00 195.00 100 -4.25(-2.13%)
Dec 21, 2018 199.25 199.25 199.25 23,150 -0.25(-0.13%)
Dec 19, 2018 199.50 199.50 199.50 0 +0.59(+0.30%)
Dec 18, 2018 198.91 198.91 198.91 198.91 5 +1.22(+0.62%)
Dec 17, 2018 197.69 197.69 197.69 197.69 125 -2.31(-1.16%)
Dec 14, 2018 198.00 200.00 198.00 200.00 100 +1.66(+0.84%)
Dec 13, 2018 198.10 198.34 198.10 198.34 205 -3.34(-1.65%)
Dec 12, 2018 199.35 201.68 199.35 201.68 680 +5.12(+2.61%)
Dec 11, 2018 196.55 196.55 196.55 196.55 11 -0.95(-0.48%)
Dec 10, 2018 197.50 197.50 197.50 197.50 370 -0.64(-0.32%)
Dec 07, 2018 198.35 198.35 198.14 198.14 100 -2.06(-1.03%)
Dec 06, 2018 199.35 200.75 199.35 200.20 508 -11.70(-5.52%)
Dec 04, 2018 211.90 211.90 211.90 211.90 100 -3.90(-1.81%)
Dec 03, 2018 215.77 215.80 215.77 215.80 157 +6.21(+2.96%)
Nov 30, 2018 211.29 211.29 209.59 209.59 100 -5.39(-2.51%)
Nov 29, 2018 214.98 214.98 214.98 214.98 2,886 +1.03(+0.48%)
Nov 28, 2018 213.95 213.95 213.95 213.95 12 -0.66(-0.31%)
Nov 27, 2018 214.60 214.60 214.60 214.60 19 +3.34(+1.58%)
Nov 23, 2018 211.27 211.27 211.27 0 +1.21(+0.58%)
Nov 21, 2018 210.06 210.06 210.06 0 -7.06(-3.25%)
Nov 19, 2018 217.12 217.12 217.12 0 +1.78(+0.82%)
Nov 16, 2018 214.93 214.93 215.35 2,018 +0.42(+0.20%)
Nov 15, 2018 211.85 214.93 211.85 214.93 736 -0.57(-0.26%)
Nov 12, 2018 215.50 215.50 215.50 0 -0.70(-0.32%)
Nov 09, 2018 216.20 216.20 216.20 216.20 100 +3.83(+1.80%)
Nov 08, 2018 212.37 212.37 212.37 132 +0.00(+0.00%)
Nov 07, 2018 212.37 212.37 212.37 212.37 127 +4.55(+2.19%)
Nov 01, 2018 207.82 207.82 207.82 0 +2.92(+1.43%)
Oct 30, 2018 204.90 204.90 204.90 0 +0.38(+0.19%)
Oct 29, 2018 205.51 205.51 204.50 204.52 126 -1.12(-0.54%)
Oct 24, 2018 205.64 205.64 205.64 0 -3.07(-1.47%)
Oct 22, 2018 208.71 208.71 208.71 0 +0.00(+0.00%)
Oct 18, 2018 208.71 208.71 208.71 0 -2.64(-1.25%)
Oct 17, 2018 211.33 211.35 211.33 211.35 152 +2.30(+1.10%)
Oct 15, 2018 209.05 209.05 209.05 0 -2.08(-0.99%)
Oct 12, 2018 209.16 211.13 207.15 211.13 300 +1.00(+0.48%)
Oct 11, 2018 210.13 212.01 210.13 210.13 13 -7.80(-3.58%)
Oct 10, 2018 217.33 218.35 215.85 217.93 1,007 -2.26(-1.03%)
Oct 05, 2018 220.19 220.19 220.19 0 -2.41(-1.08%)
Oct 04, 2018 222.60 222.60 222.60 222.60 23 +1.36(+0.61%)
Oct 03, 2018 221.97 221.97 221.24 221.24 2,626 -4.46(-1.98%)
Oct 02, 2018 225.70 225.70 225.70 0 +0.00(+0.00%)
Oct 01, 2018 226.21 226.21 225.70 225.70 272 +6.97(+3.19%)
Sep 28, 2018 218.73 218.73 218.73 218.73 100 -9.40(-4.12%)
Sep 27, 2018 228.13 228.13 228.13 228.13 559 -0.05(-0.02%)
Sep 26, 2018 228.18 228.18 228.18 228.18 36 +0.52(+0.23%)
Sep 25, 2018 230.00 230.00 227.59 227.66 660 +1.26(+0.56%)
Sep 24, 2018 226.40 226.40 226.40 226.40 1,885 +6.40(+2.91%)
Sep 19, 2018 220.00 220.00 220.00 0 +2.94(+1.36%)
Sep 18, 2018 218.01 218.01 217.06 217.06 22 -1.43(-0.66%)
Sep 14, 2018 218.49 218.49 218.49 0 +3.24(+1.51%)
Sep 12, 2018 215.25 215.25 215.25 0 +3.29(+1.55%)
Sep 07, 2018 211.96 211.96 211.96 0 +1.42(+0.67%)
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.