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 (%)
Sep 30, 2008 132.00 132.00 132.00 132.00 445 -9.00(-6.38%)
Sep 29, 2008 150.50 141.00 141.00 141.00 20 -9.50(-6.31%)
Sep 26, 2008 150.50 151.00 150.50 150.50 100 +3.25(+2.21%)
Sep 24, 2008 147.25 147.25 147.25 147.25 0 +0.00(+0.00%)
Sep 23, 2008 148.50 147.25 147.25 147.25 400 -1.25(-0.84%)
Sep 22, 2008 148.50 148.50 148.50 0 +0.00(+0.00%)
Sep 19, 2008 148.50 148.50 148.50 148.50 195 +11.95(+8.75%)
Sep 18, 2008 136.55 136.80 131.75 136.55 32,580 -0.95(-0.69%)
Sep 17, 2008 137.50 137.50 136.25 137.50 2,257 -27.50(-16.67%)
Sep 04, 2008 165.00 165.00 165.00 0 +0.00(+0.00%)
Sep 03, 2008 165.00 166.50 165.00 165.00 400 +4.75(+2.96%)
Aug 28, 2008 160.25 160.25 160.25 0 +0.00(+0.00%)
Aug 27, 2008 160.25 160.25 160.25 160.25 100 +0.00(+0.00%)
Aug 26, 2008 160.25 160.25 160.25 0 +0.00(+0.00%)
Aug 25, 2008 160.25 160.25 160.25 160.25 20 -3.00(-1.84%)
Aug 14, 2008 163.25 163.25 163.25 0 +0.00(+0.00%)
Aug 13, 2008 163.25 163.25 163.25 163.25 15 -8.25(-4.81%)
Aug 12, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 11, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 08, 2008 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Aug 07, 2008 171.50 171.50 171.50 171.50 3 +6.75(+4.10%)
Aug 06, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 05, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 04, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Aug 01, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 31, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 30, 2008 164.75 164.75 164.75 164.75 0 +0.00(+0.00%)
Jul 29, 2008 164.75 164.75 164.75 164.75 20 -5.25(-3.09%)
Jul 28, 2008 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Jul 25, 2008 170.00 170.00 170.00 170.00 80 -6.25(-3.55%)
Jul 24, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 23, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 22, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 21, 2008 176.25 176.25 176.25 176.25 0 +0.00(+0.00%)
Jul 18, 2008 176.25 176.25 176.25 176.25 50 +6.00(+3.52%)
Jul 17, 2008 163.00 170.25 170.25 170.25 60 +7.25(+4.45%)
Jul 16, 2008 163.00 163.00 163.00 163.00 0 +0.00(+0.00%)
Jul 15, 2008 163.00 163.00 163.00 163.00 96 -13.75(-7.78%)
Jul 14, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 11, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 10, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 09, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 08, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 07, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 04, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 03, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 02, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jul 01, 2008 176.75 176.75 176.75 176.75 0 +0.00(+0.00%)
Jun 30, 2008 176.75 176.75 176.75 176.75 70 -4.25(-2.35%)
Jun 27, 2008 181.00 181.00 181.00 181.00 0 +0.00(+0.00%)
Jun 26, 2008 181.00 181.00 181.00 181.00 100 +0.50(+0.28%)
Jun 25, 2008 180.50 180.50 180.50 180.50 0 +0.00(+0.00%)
Jun 24, 2008 180.50 180.50 180.50 180.50 0 +0.00(+0.00%)
Jun 23, 2008 181.40 184.00 180.50 180.50 210 -0.90(-0.50%)
Jun 20, 2008 181.40 181.40 181.40 181.40 2,500 -0.85(-0.47%)
Jun 19, 2008 182.25 182.25 182.25 182.25 0 +0.00(+0.00%)
Jun 18, 2008 182.25 182.25 182.25 182.25 10 +3.25(+1.82%)
Jun 17, 2008 179.00 179.00 179.00 179.00 0 +0.00(+0.00%)
Jun 16, 2008 179.00 179.00 179.00 179.00 45 -1.00(-0.56%)
Jun 13, 2008 180.00 180.00 180.00 180.00 40 +6.50(+3.75%)
Jun 12, 2008 173.50 173.50 173.50 173.50 0 +0.00(+0.00%)
Jun 11, 2008 173.50 173.50 172.50 173.50 209 -6.60(-3.66%)
Jun 10, 2008 180.10 180.10 180.10 180.10 0 +0.00(+0.00%)
Jun 09, 2008 180.10 180.10 180.10 180.10 0 +0.00(+0.00%)
Jun 06, 2008 180.10 180.10 180.10 180.10 110 -6.15(-3.30%)
Jun 05, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
Jun 04, 2008 186.25 186.25 186.25 186.25 125 +0.00(+0.00%)
Jun 03, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
Jun 02, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
May 30, 2008 186.25 186.25 186.25 186.25 0 +0.00(+0.00%)
May 29, 2008 186.25 186.25 186.25 186.25 132 -12.25(-6.17%)
May 28, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 27, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 26, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 23, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 22, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 21, 2008 198.50 203.62 198.50 198.50 1,010 -2.71(-1.35%)
May 20, 2008 201.21 201.21 201.21 201.21 0 +0.00(+0.00%)
May 19, 2008 196.50 201.21 201.21 201.21 184 +4.71(+2.40%)
May 16, 2008 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
May 15, 2008 196.50 196.50 196.50 196.50 100 -4.50(-2.24%)
May 14, 2008 201.00 201.00 201.00 201.00 60 +0.00(+0.00%)
May 13, 2008 201.00 201.00 201.00 201.00 240 +2.50(+1.26%)
May 12, 2008 198.50 198.50 198.50 198.50 0 +0.00(+0.00%)
May 09, 2008 204.20 198.50 198.50 198.50 143 -5.70(-2.79%)
May 08, 2008 204.20 204.20 204.20 204.20 0 +0.00(+0.00%)
May 07, 2008 204.20 204.20 204.20 204.20 0 +0.00(+0.00%)
May 06, 2008 204.20 204.20 204.20 204.20 180 +2.70(+1.34%)
May 05, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
May 02, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
May 01, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
Apr 30, 2008 201.50 201.50 201.50 201.50 0 +0.00(+0.00%)
Apr 29, 2008 201.50 201.50 200.65 201.50 35 -4.00(-1.95%)
Apr 28, 2008 205.50 205.50 205.50 205.50 60 +1.00(+0.49%)
Apr 25, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 24, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 23, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 22, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 21, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 18, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 17, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 16, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 15, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 14, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 11, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 10, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 09, 2008 204.50 204.50 204.50 204.50 0 +0.00(+0.00%)
Apr 08, 2008 208.50 204.50 204.50 204.50 130 -4.00(-1.92%)
Apr 07, 2008 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 04, 2008 208.50 208.95 208.50 208.50 58,046 +20.45(+10.87%)
Apr 03, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Apr 02, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Apr 01, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Mar 31, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Mar 28, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Mar 27, 2008 188.05 188.05 188.05 188.05 0 +0.00(+0.00%)
Mar 26, 2008 188.05 188.05 188.05 188.05 0 +17.05(+9.97%)
Mar 25, 2008 88.05 171.00 171.00 171.00 35,150 +0.00(+0.00%)
Mar 24, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 21, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 20, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 19, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 18, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 17, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 14, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 13, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 12, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 11, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 10, 2008 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Mar 07, 2008 171.00 171.00 171.00 171.00 2,000 +3.25(+1.94%)
Mar 06, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Mar 05, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Mar 04, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Mar 03, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 29, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 28, 2008 167.75 167.75 167.75 167.75 160 +0.00(+0.00%)
Feb 27, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 26, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 25, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 22, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 21, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 20, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 19, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 18, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 15, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 14, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 13, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 12, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 11, 2008 167.75 167.75 167.75 167.75 0 +0.00(+0.00%)
Feb 08, 2008 167.75 167.75 167.75 167.75 110 -9.67(-5.45%)
Feb 07, 2008 177.42 177.42 177.42 177.42 0 +0.00(+0.00%)
Feb 06, 2008 177.42 177.42 177.42 177.42 0 +0.00(+0.00%)
Feb 05, 2008 177.42 177.42 177.42 177.42 0 +0.00(+0.00%)
Feb 04, 2008 177.42 177.42 177.42 177.42 482 -33.31(-15.81%)
Feb 01, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 31, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 30, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 29, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 28, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 25, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 24, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 23, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 22, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 21, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 18, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 17, 2008 210.73 210.73 210.73 210.73 0 +0.00(+0.00%)
Jan 16, 2008 210.73 211.15 210.73 210.73 9,194 +9.18(+4.55%)
Jan 15, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 14, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 11, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 10, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 09, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 08, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 07, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 04, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 03, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 02, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Jan 01, 2008 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 31, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 28, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 27, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 26, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 24, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 21, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 20, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 19, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 18, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 17, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 14, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 13, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 12, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 11, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 10, 2007 201.56 213.25 213.25 201.56 100 +0.00(+0.00%)
Dec 07, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 06, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 05, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 04, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Dec 03, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 30, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 29, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 28, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 27, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 26, 2007 201.56 198.00 198.00 201.56 10,000 +0.00(+0.00%)
Nov 23, 2007 201.56 201.56 201.56 201.56 0 +0.00(+0.00%)
Nov 21, 2007 201.56 201.56 201.56 201.56 4,000 +0.00(+0.00%)
Nov 20, 2007 201.56 201.56 201.56 201.56 4,000 +0.00(+0.00%)
Nov 19, 2007 201.56 201.56 201.56 201.56 300 -7.25(-3.47%)
Nov 16, 2007 208.81 208.81 208.81 208.81 0 +0.00(+0.00%)
Nov 15, 2007 208.81 208.81 208.81 208.81 0 +0.00(+0.00%)
Nov 14, 2007 208.81 208.81 208.81 208.81 0 +0.00(+0.00%)
Nov 13, 2007 208.81 208.81 208.81 208.81 0 +0.00(+0.00%)
Nov 12, 2007 208.81 208.81 208.81 208.81 695 +1.31(+0.63%)
Nov 09, 2007 207.50 207.50 207.50 207.50 400 -8.27(-3.83%)
Nov 08, 2007 215.77 215.77 215.77 215.77 0 +0.00(+0.00%)
Nov 07, 2007 215.77 215.77 215.77 215.77 0 +0.00(+0.00%)
Nov 06, 2007 215.77 215.77 215.77 215.77 0 +0.00(+0.00%)
Nov 05, 2007 219.50 215.77 215.77 215.77 140 -3.73(-1.70%)
Nov 02, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Nov 01, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 31, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 30, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 29, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 26, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 25, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 24, 2007 219.50 219.50 219.50 219.50 0 +0.00(+0.00%)
Oct 23, 2007 219.50 219.50 219.50 219.50 360 -11.50(-4.98%)
Oct 19, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 18, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 17, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 16, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 15, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 12, 2007 231.00 231.00 231.00 231.00 0 +0.00(+0.00%)
Oct 11, 2007 231.00 231.00 231.00 231.00 0 +22.66(+10.88%)
Oct 10, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 09, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 08, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 05, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 04, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 03, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
Oct 02, 2007 208.34 208.34 208.34 208.34 0 +0.00(+0.00%)
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.