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, 2021 262.06 262.23 248.26 257.50 269 -4.56(-1.74%)
Mar 30, 2021 258.35 262.06 253.04 262.06 179 +13.06(+5.24%)
Mar 29, 2021 249.00 257.00 249.00 249.00 198 -2.30(-0.92%)
Mar 26, 2021 254.90 254.90 251.30 251.30 300 +2.48(+0.99%)
Mar 25, 2021 255.65 255.65 248.25 248.82 41 -2.83(-1.12%)
Mar 24, 2021 257.80 257.80 247.08 251.65 117 +1.35(+0.54%)
Mar 23, 2021 251.47 252.96 250.30 250.30 274 -2.70(-1.07%)
Mar 22, 2021 260.10 260.10 245.49 253.00 330 +1.00(+0.40%)
Mar 19, 2021 254.50 260.00 252.00 252.00 200 -5.07(-1.97%)
Mar 18, 2021 261.51 261.51 248.27 257.07 219 +5.07(+2.01%)
Mar 17, 2021 257.76 257.76 244.14 252.00 358 -3.99(-1.56%)
Mar 16, 2021 252.25 256.00 250.00 255.99 103 +1.25(+0.49%)
Mar 15, 2021 262.75 262.75 248.63 254.75 339 +7.30(+2.95%)
Mar 12, 2021 253.00 257.49 247.45 247.45 100 -7.80(-3.05%)
Mar 11, 2021 257.00 257.50 253.50 255.25 449 +3.21(+1.27%)
Mar 10, 2021 261.58 261.58 251.55 252.04 1,770 -2.26(-0.89%)
Mar 09, 2021 256.90 256.90 252.05 254.30 58 +3.29(+1.31%)
Mar 08, 2021 255.01 267.99 246.40 251.01 1,250 +1.01(+0.40%)
Mar 05, 2021 255.46 255.46 245.00 250.00 500 -0.75(-0.30%)
Mar 04, 2021 251.75 254.51 249.51 250.75 2,378 -0.30(-0.12%)
Mar 03, 2021 253.10 253.10 248.50 251.05 1,162 +1.45(+0.58%)
Mar 02, 2021 248.00 252.15 246.86 249.60 89 +5.85(+2.40%)
Mar 01, 2021 244.94 250.06 240.00 243.75 921 -1.24(-0.51%)
Feb 26, 2021 248.17 248.17 240.01 244.99 200 +4.15(+1.72%)
Feb 25, 2021 254.77 254.77 240.65 240.84 531 -3.03(-1.24%)
Feb 24, 2021 249.00 249.00 242.25 243.88 220 +3.38(+1.40%)
Feb 23, 2021 240.75 243.00 233.70 240.50 259 +5.46(+2.32%)
Feb 22, 2021 242.50 242.50 235.04 235.04 283 +0.50(+0.21%)
Feb 19, 2021 231.50 239.30 231.50 234.54 400 -1.96(-0.83%)
Feb 18, 2021 243.15 243.15 234.03 236.50 60,606 -1.65(-0.69%)
Feb 17, 2021 239.65 239.65 235.85 238.15 177 -0.35(-0.15%)
Feb 16, 2021 246.21 246.65 232.70 238.50 1,185 +1.25(+0.53%)
Feb 12, 2021 237.50 238.50 235.00 237.25 3,700 -1.50(-0.63%)
Feb 11, 2021 239.50 241.00 236.00 238.75 195 +1.25(+0.53%)
Feb 10, 2021 237.00 239.50 235.58 237.50 711 +3.37(+1.44%)
Feb 09, 2021 235.75 235.75 234.05 234.13 127 +3.74(+1.62%)
Feb 08, 2021 243.89 243.89 230.39 230.39 105 -5.36(-2.27%)
Feb 05, 2021 233.50 238.50 233.04 235.75 200 +3.71(+1.60%)
Feb 04, 2021 236.00 236.00 231.95 232.04 343 -0.46(-0.20%)
Feb 03, 2021 232.75 234.50 229.50 232.50 112 -1.50(-0.64%)
Feb 02, 2021 223.00 234.00 223.00 234.00 306 +3.50(+1.52%)
Feb 01, 2021 230.00 235.50 225.04 230.50 136 +3.25(+1.43%)
Jan 29, 2021 236.25 236.25 225.01 227.25 300 -6.75(-2.88%)
Jan 28, 2021 235.50 235.50 230.01 234.00 418 +3.00(+1.30%)
Jan 27, 2021 230.15 234.00 228.50 231.00 294 -3.75(-1.60%)
Jan 26, 2021 235.00 237.00 232.50 234.75 325 -6.01(-2.50%)
Jan 25, 2021 244.35 244.35 230.04 240.76 274 +5.12(+2.17%)
Jan 22, 2021 238.25 240.00 235.60 235.64 100 -4.81(-2.00%)
Jan 21, 2021 243.50 243.50 240.45 240.45 202 +0.41(+0.17%)
Jan 20, 2021 243.30 245.00 240.04 240.04 161 -1.00(-0.41%)
Jan 19, 2021 246.50 246.50 241.00 241.04 482 +0.04(+0.02%)
Jan 15, 2021 244.50 246.49 241.00 241.00 300 -5.85(-2.37%)
Jan 14, 2021 245.45 248.50 243.55 246.85 564 +1.95(+0.80%)
Jan 13, 2021 245.62 247.15 242.69 244.90 2,644 -2.25(-0.91%)
Jan 12, 2021 248.90 249.39 244.91 247.15 511 -2.35(-0.94%)
Jan 11, 2021 248.40 249.50 245.04 249.50 684 +0.41(+0.16%)
Jan 08, 2021 251.47 251.47 249.09 249.09 500 -1.71(-0.68%)
Jan 07, 2021 253.43 253.43 250.80 250.80 236 -1.84(-0.73%)
Jan 06, 2021 250.00 254.50 249.45 252.64 1,212 +13.79(+5.77%)
Jan 05, 2021 239.25 242.55 238.85 238.85 374 -3.70(-1.53%)
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.