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

Allianz Se (OP: ALIZF )

294.70 +3.40 (+1.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 169.60 169.60 168.82 168.82 505 -0.38(-0.22%)
Mar 28, 2014 169.15 169.20 169.15 169.20 0 +0.91(+0.54%)
Mar 27, 2014 168.28 168.28 168.28 168.28 300 +1.09(+0.65%)
Mar 25, 2014 167.20 167.20 167.20 167.20 0 +1.02(+0.61%)
Mar 24, 2014 166.18 166.18 166.18 166.18 1,400 -0.67(-0.40%)
Mar 21, 2014 167.75 167.75 166.85 166.85 3,662 +0.70(+0.42%)
Mar 20, 2014 166.30 166.30 166.00 166.15 2,585 -2.85(-1.69%)
Mar 19, 2014 169.45 169.45 169.00 169.00 2,599 -4.15(-2.40%)
Mar 18, 2014 171.90 173.15 170.70 173.15 3,069 +2.55(+1.49%)
Mar 17, 2014 169.80 170.60 169.80 170.60 429 +3.20(+1.91%)
Mar 14, 2014 167.90 167.90 167.40 167.40 0 +0.60(+0.36%)
Mar 13, 2014 170.55 170.55 166.75 166.80 370 -3.35(-1.97%)
Mar 11, 2014 170.15 170.15 170.15 0 -0.30(-0.18%)
Mar 10, 2014 170.00 170.45 170.00 170.45 2,000 -2.90(-1.67%)
Mar 07, 2014 173.35 173.35 173.35 173.35 0 -1.17(-0.67%)
Mar 06, 2014 174.52 174.52 174.52 174.52 300 +0.32(+0.18%)
Mar 04, 2014 174.20 174.20 174.20 0 +3.58(+2.10%)
Mar 03, 2014 172.03 172.15 170.62 170.62 406 -7.13(-4.01%)
Feb 28, 2014 177.75 177.75 177.75 177.75 15 +1.50(+0.85%)
Feb 27, 2014 174.22 176.25 174.22 176.25 610 -1.68(-0.94%)
Feb 21, 2014 177.93 177.93 177.93 177.93 0 +0.20(+0.11%)
Feb 20, 2014 177.20 177.73 177.20 177.73 32 +0.23(+0.13%)
Feb 19, 2014 178.15 178.80 177.50 177.50 273 -0.85(-0.48%)
Feb 18, 2014 177.20 178.35 177.20 178.35 1,035 +1.10(+0.62%)
Feb 14, 2014 177.25 177.25 177.25 0 +3.05(+1.75%)
Feb 12, 2014 174.20 174.20 174.20 0 -0.10(-0.06%)
Feb 11, 2014 174.30 174.30 173.60 174.30 402 +2.50(+1.46%)
Feb 10, 2014 171.00 171.80 171.00 171.80 546 +0.20(+0.12%)
Feb 07, 2014 171.60 171.60 171.60 171.60 0 +1.55(+0.91%)
Feb 06, 2014 169.65 170.05 169.65 170.05 23 +4.40(+2.66%)
Feb 04, 2014 165.65 165.65 165.65 0 +3.45(+2.13%)
Feb 03, 2014 165.75 165.75 162.20 162.20 1,914 -5.35(-3.19%)
Jan 31, 2014 166.75 167.55 166.75 167.55 0 -1.40(-0.83%)
Jan 30, 2014 169.15 169.95 168.60 168.95 125 -0.55(-0.32%)
Jan 29, 2014 168.25 169.70 168.25 169.50 435 -2.95(-1.71%)
Jan 28, 2014 172.45 172.45 172.45 172.45 299 +2.45(+1.44%)
Jan 27, 2014 169.55 170.15 169.55 170.00 603 -1.30(-0.76%)
Jan 24, 2014 171.30 171.30 171.30 171.30 0 -3.28(-1.88%)
Jan 23, 2014 174.65 174.65 172.50 174.58 66,369 -3.70(-2.08%)
Jan 22, 2014 177.29 178.30 176.40 178.28 538 -2.32(-1.28%)
Jan 21, 2014 180.80 180.80 180.60 180.60 6,184 +0.25(+0.14%)
Jan 17, 2014 180.35 180.35 180.35 0 -1.75(-0.96%)
Jan 16, 2014 182.10 182.10 182.10 182.10 10,019 +0.20(+0.11%)
Jan 15, 2014 182.35 182.35 181.75 181.90 294 +5.50(+3.12%)
Jan 14, 2014 176.40 176.40 176.40 176.40 297 +0.52(+0.30%)
Jan 13, 2014 175.98 175.98 175.88 175.88 3,000 -0.67(-0.38%)
Jan 08, 2014 176.55 176.55 176.55 176.55 0 -0.70(-0.39%)
Jan 07, 2014 177.10 178.17 177.10 177.25 654 +2.58(+1.48%)
Jan 06, 2014 174.67 174.67 174.67 174.67 129 +1.45(+0.84%)
Jan 03, 2014 175.00 175.00 173.22 173.22 1,918 -1.33(-0.76%)
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.