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

Allianz Se (OP: ALIZF )

294.70 -2.23 (-0.75%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 8, 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 (%)
Jan 31, 2022 260.50 260.50 253.66 259.88 291 +2.38(+0.92%)
Jan 28, 2022 260.00 260.00 249.50 257.50 500 +3.00(+1.18%)
Jan 27, 2022 256.00 256.00 253.24 254.50 314 +1.15(+0.45%)
Jan 26, 2022 253.85 256.14 253.35 253.35 203 +3.85(+1.54%)
Jan 25, 2022 247.50 250.25 246.25 249.50 357 +2.53(+1.02%)
Jan 24, 2022 245.50 247.94 240.50 246.97 358 -4.43(-1.76%)
Jan 21, 2022 249.50 252.25 249.50 251.40 136 -2.10(-0.83%)
Jan 20, 2022 246.30 260.00 246.30 253.50 988 -0.17(-0.07%)
Jan 19, 2022 257.76 257.76 253.67 253.67 217 -3.42(-1.33%)
Jan 18, 2022 256.75 258.50 255.50 257.09 764 -0.87(-0.34%)
Jan 14, 2022 257.97 0 +0.80(+0.31%)
Jan 13, 2022 257.15 261.00 253.30 257.17 157 -2.34(-0.90%)
Jan 12, 2022 257.27 259.51 255.04 259.51 121 -1.48(-0.57%)
Jan 11, 2022 246.00 260.99 246.00 260.99 240 +5.50(+2.15%)
Jan 10, 2022 245.00 259.25 245.00 255.50 435 +4.50(+1.79%)
Jan 07, 2022 252.65 258.10 250.00 251.00 827 +2.83(+1.14%)
Jan 06, 2022 251.25 251.25 246.70 248.17 339 +2.81(+1.15%)
Jan 05, 2022 245.38 247.00 245.00 245.36 167 +3.61(+1.49%)
Jan 04, 2022 244.00 244.00 239.77 241.75 143 +4.55(+1.92%)
Jan 03, 2022 241.00 241.84 237.20 237.20 532 -2.80(-1.17%)
Dec 31, 2021 239.31 240.00 229.14 240.00 173 +1.52(+0.64%)
Dec 30, 2021 235.03 240.12 228.29 238.48 305 +3.02(+1.28%)
Dec 29, 2021 235.66 236.11 235.46 235.46 135 -1.78(-0.75%)
Dec 28, 2021 240.44 240.44 235.84 237.24 237 +1.82(+0.77%)
Dec 27, 2021 233.66 241.09 229.72 235.42 1,009 +1.62(+0.69%)
Dec 23, 2021 235.46 237.99 229.79 233.80 226 +9.30(+4.14%)
Dec 22, 2021 230.05 231.00 224.50 224.50 674 +0.94(+0.42%)
Dec 21, 2021 222.90 234.68 222.90 223.56 601 -5.68(-2.48%)
Dec 20, 2021 220.10 229.24 220.10 229.24 778 +4.74(+2.11%)
Dec 17, 2021 238.05 238.05 224.50 224.50 390 -9.70(-4.14%)
Dec 16, 2021 226.33 235.04 226.21 234.20 467 +12.46(+5.62%)
Dec 15, 2021 221.71 231.58 221.70 221.74 6,751 -9.48(-4.10%)
Dec 14, 2021 226.00 231.22 223.51 231.22 332 +5.06(+2.24%)
Dec 13, 2021 235.22 235.65 225.41 226.16 666 -5.34(-2.31%)
Dec 10, 2021 228.97 231.50 226.50 231.50 377 +0.79(+0.34%)
Dec 09, 2021 237.45 237.45 228.95 230.71 184 -2.54(-1.09%)
Dec 08, 2021 232.35 233.25 231.50 233.25 186 +3.38(+1.47%)
Dec 07, 2021 233.67 233.67 229.87 229.87 809 +6.80(+3.05%)
Dec 06, 2021 229.69 230.50 223.07 223.07 686 -0.13(-0.06%)
Dec 03, 2021 227.47 229.41 217.00 223.20 1,514 +0.20(+0.09%)
Dec 02, 2021 223.94 224.10 223.00 223.00 1,148 -3.50(-1.55%)
Dec 01, 2021 224.70 228.00 220.38 226.50 596 +6.75(+3.07%)
Nov 30, 2021 219.50 219.88 215.01 219.75 185 +2.50(+1.15%)
Nov 29, 2021 226.04 226.04 215.00 217.25 806 -0.50(-0.23%)
Nov 26, 2021 220.05 220.05 215.55 217.75 837 -9.96(-4.37%)
Nov 24, 2021 225.85 228.97 225.85 227.71 3,007 +0.07(+0.03%)
Nov 23, 2021 229.50 231.00 227.60 227.64 390 -1.11(-0.49%)
Nov 22, 2021 228.00 229.75 228.00 228.75 144 +1.75(+0.77%)
Nov 19, 2021 231.44 231.44 227.00 227.00 425 -5.75(-2.47%)
Nov 18, 2021 232.85 232.75 232.75 232.75 180 -2.25(-0.96%)
Nov 17, 2021 230.00 235.00 230.00 235.00 129 +1.74(+0.75%)
Nov 16, 2021 236.89 236.89 233.25 233.26 1,557 -0.24(-0.10%)
Nov 15, 2021 235.00 235.47 232.75 233.50 286 -1.25(-0.53%)
Nov 12, 2021 234.66 235.00 232.50 234.75 100 +0.00(+0.00%)
Nov 11, 2021 242.08 242.08 233.00 234.75 318 -3.24(-1.36%)
Nov 09, 2021 236.61 237.99 235.00 237.99 229 +1.50(+0.63%)
Nov 08, 2021 236.50 236.80 235.00 236.50 337 +1.25(+0.53%)
Nov 05, 2021 234.75 235.50 234.25 235.25 100 +1.50(+0.64%)
Nov 04, 2021 232.25 233.75 231.50 233.75 138 -1.45(-0.62%)
Nov 03, 2021 235.25 237.00 235.20 235.20 72 +1.45(+0.62%)
Nov 02, 2021 234.00 235.00 233.50 233.75 93 -1.75(-0.74%)
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.