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 (%)
Jun 27, 2012 94.05 94.05 94.05 0 +2.10(+2.28%)
Jun 26, 2012 91.95 91.95 91.95 91.95 75 -0.05(-0.05%)
Jun 25, 2012 92.00 92.00 92.00 92.00 1,000 -3.15(-3.31%)
Jun 22, 2012 95.20 95.20 95.15 95.15 700 +0.12(+0.13%)
Jun 21, 2012 95.03 95.03 95.03 95.03 200 -0.35(-0.37%)
Jun 20, 2012 96.40 96.40 95.38 95.38 255 +0.88(+0.93%)
Jun 19, 2012 94.50 94.50 94.50 94.50 260 +1.02(+1.09%)
Jun 15, 2012 93.48 93.48 93.48 0 +2.48(+2.73%)
Jun 13, 2012 91.00 91.00 91.00 0 +2.45(+2.77%)
Jun 12, 2012 90.30 90.75 88.55 88.55 711 +0.35(+0.40%)
Jun 06, 2012 88.20 88.20 88.20 0 +1.65(+1.91%)
Jun 05, 2012 86.55 86.55 86.55 86.55 300 -2.80(-3.13%)
May 31, 2012 89.35 89.35 89.35 89.35 0 -1.40(-1.54%)
May 30, 2012 92.40 92.40 90.00 90.75 1,700 -2.95(-3.15%)
May 29, 2012 93.70 93.70 93.70 93.70 27 -0.60(-0.64%)
May 24, 2012 94.30 94.30 94.30 0 -3.35(-3.43%)
May 22, 2012 97.65 97.65 97.65 0 +0.95(+0.98%)
May 21, 2012 95.85 96.70 95.85 96.70 800 +0.60(+0.62%)
May 18, 2012 96.30 96.30 95.85 96.10 1,000 -0.35(-0.36%)
May 16, 2012 96.45 96.45 96.45 0 -0.90(-0.92%)
May 15, 2012 97.65 97.65 97.35 97.35 4 -0.30(-0.31%)
May 14, 2012 98.00 98.00 97.65 97.65 400 -6.60(-6.33%)
May 10, 2012 104.25 104.25 104.25 0 -1.05(-1.00%)
May 09, 2012 105.17 106.40 104.98 105.30 185 -4.22(-3.85%)
May 08, 2012 108.90 109.52 108.90 109.52 50 -0.38(-0.35%)
May 07, 2012 108.00 111.00 108.00 109.90 725 -1.15(-1.04%)
May 04, 2012 110.75 111.07 110.75 111.05 700 -1.07(-0.95%)
May 01, 2012 112.12 112.12 112.12 0 +3.35(+3.08%)
Apr 23, 2012 108.77 108.77 108.77 0 -2.20(-1.98%)
Apr 20, 2012 111.05 111.05 110.97 110.97 70 +2.73(+2.52%)
Apr 19, 2012 108.24 108.24 108.24 108.24 50 -1.76(-1.60%)
Apr 18, 2012 110.00 110.00 110.00 110.00 9,383 -1.23(-1.11%)
Apr 17, 2012 111.23 111.23 111.23 111.23 485 +3.43(+3.18%)
Apr 16, 2012 107.80 107.80 107.80 107.80 930 +0.75(+0.70%)
Apr 13, 2012 107.12 107.12 107.05 107.05 150 -2.08(-1.91%)
Apr 11, 2012 109.13 109.13 109.13 0 +0.20(+0.18%)
Apr 10, 2012 107.40 109.00 107.40 108.93 315 -1.33(-1.21%)
Apr 09, 2012 110.26 110.26 110.26 110.26 50 -8.74(-7.34%)
Apr 03, 2012 119.00 119.00 119.00 0 -1.15(-0.96%)
Apr 02, 2012 120.15 120.15 120.15 120.15 6 +0.15(+0.13%)
Mar 30, 2012 118.10 120.00 118.10 120.00 2,549 +2.64(+2.25%)
Mar 29, 2012 117.35 117.36 117.35 117.36 101 -5.39(-4.39%)
Mar 27, 2012 122.75 122.75 122.75 0 +0.24(+0.20%)
Mar 26, 2012 122.51 122.51 122.51 122.51 40 +3.51(+2.95%)
Mar 23, 2012 119.00 120.81 119.00 119.00 149 +0.65(+0.55%)
Mar 22, 2012 118.35 118.35 118.35 118.35 203 -3.96(-3.24%)
Mar 21, 2012 122.31 122.31 122.31 122.31 46 -1.74(-1.40%)
Mar 16, 2012 124.05 124.05 124.05 0 +3.70(+3.07%)
Mar 15, 2012 120.35 120.35 120.35 120.35 30 +1.30(+1.09%)
Mar 13, 2012 119.05 119.05 119.05 0 +2.50(+2.15%)
Mar 12, 2012 116.05 116.55 116.05 116.55 1,052 -0.55(-0.47%)
Mar 09, 2012 117.15 117.15 117.00 117.10 850 +0.30(+0.26%)
Mar 08, 2012 117.35 117.35 116.80 116.80 60 +1.81(+1.57%)
Mar 07, 2012 113.55 114.99 113.45 114.99 747 +1.88(+1.66%)
Mar 06, 2012 114.20 114.20 113.11 113.11 600 -5.24(-4.43%)
Mar 05, 2012 118.05 118.35 118.05 118.35 208 -1.60(-1.33%)
Mar 02, 2012 119.95 119.95 119.95 119.95 1,760 -1.30(-1.07%)
Mar 01, 2012 121.25 121.25 121.20 121.25 152 -1.67(-1.36%)
Feb 28, 2012 122.92 122.92 122.92 0 +1.42(+1.17%)
Feb 24, 2012 121.50 121.50 121.50 0 +0.90(+0.75%)
Feb 23, 2012 119.36 120.60 119.36 120.60 270 +1.75(+1.47%)
Feb 22, 2012 118.15 118.85 118.10 118.85 5,086 -0.20(-0.17%)
Feb 21, 2012 119.05 119.05 119.05 119.05 304 +5.16(+4.53%)
Feb 14, 2012 113.89 113.89 113.89 0 -3.08(-2.63%)
Feb 13, 2012 116.97 116.97 116.97 116.97 30 +1.82(+1.58%)
Feb 10, 2012 115.15 115.15 115.15 115.15 17 -0.90(-0.78%)
Feb 07, 2012 116.05 116.05 116.05 0 +0.97(+0.84%)
Feb 03, 2012 115.08 115.08 115.08 0 +3.31(+2.96%)
Jan 27, 2012 111.77 111.77 111.77 0 -1.18(-1.04%)
Jan 26, 2012 112.95 112.95 112.95 112.95 100 +3.05(+2.78%)
Jan 25, 2012 109.90 109.90 109.90 109.90 100 +0.34(+0.31%)
Jan 24, 2012 109.56 109.56 109.56 109.56 45 -3.14(-2.79%)
Jan 23, 2012 113.05 113.05 112.70 112.70 510 +3.05(+2.78%)
Jan 20, 2012 109.65 109.65 109.65 109.65 300 +1.75(+1.62%)
Jan 19, 2012 107.20 107.95 107.20 107.90 1,570 +9.95(+10.16%)
Jan 13, 2012 97.95 97.95 97.95 0 +5.85(+6.35%)
Jan 09, 2012 92.10 92.10 92.10 0 -3.40(-3.56%)
Jan 05, 2012 95.50 95.50 95.50 0 -3.45(-3.49%)
Jan 04, 2012 98.90 98.95 98.90 98.95 300 +4.34(+4.59%)
Dec 30, 2011 94.50 94.61 94.50 94.61 2,742 -3.84(-3.90%)
Dec 23, 2011 98.45 98.45 98.45 98.45 0 +0.15(+0.16%)
Dec 21, 2011 98.30 98.30 98.30 98.30 273 +3.50(+3.69%)
Dec 19, 2011 94.80 94.80 94.80 94.80 0 -0.04(-0.04%)
Dec 16, 2011 94.84 94.84 94.84 94.84 200 -0.51(-0.53%)
Dec 15, 2011 95.35 95.35 95.35 95.35 50 +3.07(+3.33%)
Dec 14, 2011 92.20 92.28 92.20 92.28 15,966 -2.15(-2.28%)
Dec 13, 2011 95.35 95.35 94.43 94.43 250 -9.52(-9.16%)
Dec 09, 2011 103.95 103.95 103.95 103.95 0 +3.18(+3.16%)
Dec 08, 2011 100.77 100.77 100.77 100.77 119 -4.23(-4.03%)
Dec 07, 2011 105.42 105.42 104.85 105.00 1,305 -4.00(-3.67%)
Dec 05, 2011 109.00 109.00 109.00 0 +2.10(+1.96%)
Dec 02, 2011 106.80 106.90 106.80 106.90 190 +5.00(+4.91%)
Dec 01, 2011 101.90 101.90 101.90 101.90 100 -0.80(-0.78%)
Nov 30, 2011 102.70 102.70 102.70 102.70 130 +5.50(+5.66%)
Nov 29, 2011 97.20 97.20 97.20 97.20 20,000 +8.80(+9.95%)
Nov 23, 2011 88.40 88.40 88.40 0 -4.80(-5.15%)
Nov 22, 2011 93.20 93.20 93.20 93.20 30 -0.03(-0.03%)
Nov 21, 2011 93.23 93.23 93.23 93.23 75 -8.52(-8.37%)
Nov 14, 2011 101.75 101.75 101.75 101.75 0 -3.70(-3.51%)
Nov 11, 2011 105.45 105.45 105.45 105.45 64 +6.30(+6.35%)
Nov 10, 2011 99.15 99.15 99.15 99.15 7 -5.39(-5.16%)
Nov 07, 2011 104.54 104.54 104.54 0 +0.84(+0.81%)
Nov 04, 2011 104.30 104.30 103.65 103.70 870 -0.71(-0.68%)
Nov 02, 2011 104.41 104.41 104.41 0 +1.61(+1.57%)
Nov 01, 2011 100.85 102.80 100.85 102.80 2,441 -11.65(-10.18%)
Oct 31, 2011 114.45 114.45 114.45 114.45 94 -2.55(-2.18%)
Oct 28, 2011 117.00 117.00 117.00 117.00 180 -3.30(-2.74%)
Oct 27, 2011 120.25 120.30 120.25 120.30 200 +11.15(+10.22%)
Oct 26, 2011 112.60 112.60 109.15 109.15 72 -0.09(-0.08%)
Oct 25, 2011 109.24 109.24 109.24 109.24 30 -1.83(-1.65%)
Oct 24, 2011 111.07 111.07 111.07 111.07 100 +6.17(+5.88%)
Oct 20, 2011 104.90 104.90 104.90 104.90 0 -3.18(-2.94%)
Oct 19, 2011 108.08 108.08 108.08 108.08 135 +3.19(+3.04%)
Oct 18, 2011 104.89 104.89 104.89 104.89 100 -4.61(-4.21%)
Oct 13, 2011 109.50 109.50 109.50 0 -3.00(-2.67%)
Oct 12, 2011 110.63 112.50 110.63 112.50 342 +3.90(+3.59%)
Oct 11, 2011 108.60 108.60 108.60 108.60 925 -1.75(-1.59%)
Oct 10, 2011 108.30 110.35 108.30 110.35 165 +8.45(+8.29%)
Oct 07, 2011 99.25 101.90 99.25 101.90 2,090 +7.00(+7.38%)
Oct 05, 2011 94.90 94.90 94.90 0 +4.95(+5.50%)
Oct 03, 2011 89.95 89.95 89.95 89.95 0 -3.80(-4.05%)
Sep 30, 2011 93.75 93.75 93.75 93.75 200 -4.17(-4.26%)
Sep 29, 2011 97.92 97.92 97.92 97.92 470 +3.56(+3.77%)
Sep 27, 2011 94.36 94.36 94.36 0 +15.01(+18.92%)
Sep 22, 2011 79.35 79.35 79.35 0 -6.93(-8.03%)
Sep 21, 2011 87.25 87.25 85.40 86.28 232 -0.34(-0.39%)
Sep 20, 2011 87.90 87.90 86.62 86.62 230 -1.48(-1.68%)
Sep 19, 2011 86.55 88.10 86.55 88.10 280 -4.07(-4.42%)
Sep 15, 2011 92.17 92.17 92.17 92.17 0 +10.37(+12.68%)
Sep 14, 2011 83.50 83.50 81.80 81.80 4,780 -0.15(-0.18%)
Sep 13, 2011 81.95 81.95 81.95 81.95 324 +2.84(+3.59%)
Sep 12, 2011 77.12 79.29 77.12 79.11 6,024 -4.65(-5.55%)
Sep 09, 2011 83.76 83.76 83.76 83.76 4,793 -7.84(-8.56%)
Sep 07, 2011 91.60 91.60 91.60 91.60 0 +2.70(+3.04%)
Sep 06, 2011 88.95 89.00 88.90 88.90 235 -12.50(-12.33%)
Sep 01, 2011 101.40 101.40 101.40 0 -3.29(-3.15%)
Aug 31, 2011 104.69 104.69 104.69 104.69 4,500 +8.04(+8.32%)
Aug 30, 2011 96.65 96.65 96.65 96.65 6,245 -3.05(-3.06%)
Aug 29, 2011 99.70 99.70 99.70 99.70 320 +5.60(+5.95%)
Aug 26, 2011 93.35 94.10 93.35 94.10 300 -1.35(-1.41%)
Aug 25, 2011 97.70 97.70 95.45 95.45 1,520 -5.55(-5.50%)
Aug 24, 2011 101.00 101.00 101.00 101.00 80 +1.60(+1.61%)
Aug 23, 2011 99.40 99.40 99.40 99.40 15 +0.58(+0.59%)
Aug 22, 2011 100.33 100.33 98.82 98.82 4,515 -0.08(-0.08%)
Aug 19, 2011 98.90 98.90 98.90 98.90 50 -2.48(-2.45%)
Aug 18, 2011 103.00 103.00 101.38 101.38 53 -7.72(-7.08%)
Aug 17, 2011 109.05 109.10 109.05 109.10 312 -2.20(-1.98%)
Aug 15, 2011 111.30 111.30 111.30 0 +3.42(+3.17%)
Aug 12, 2011 109.60 109.60 107.88 107.88 190 +6.51(+6.42%)
Aug 10, 2011 101.37 101.37 101.37 0 -4.63(-4.37%)
Aug 08, 2011 106.00 106.00 106.00 106.00 0 -5.12(-4.61%)
Aug 05, 2011 115.70 115.70 111.12 111.12 1,200 -10.91(-8.94%)
Aug 02, 2011 122.03 122.03 122.03 0 -4.77(-3.76%)
Aug 01, 2011 126.80 126.80 126.80 126.80 2,000 -3.85(-2.95%)
Jul 27, 2011 130.65 130.65 130.65 0 -2.75(-2.06%)
Jul 26, 2011 133.40 133.40 133.40 133.40 146 +0.35(+0.26%)
Jul 22, 2011 133.05 133.05 133.05 0 +6.20(+4.89%)
Jul 20, 2011 126.85 126.85 126.85 126.85 0 +0.85(+0.67%)
Jul 19, 2011 126.60 126.60 126.00 126.00 441 +1.75(+1.41%)
Jul 15, 2011 124.25 124.25 124.25 0 -1.70(-1.35%)
Jul 13, 2011 125.95 125.95 125.95 0 +0.50(+0.40%)
Jul 12, 2011 126.50 126.50 125.40 125.45 2,430 -1.70(-1.34%)
Jul 11, 2011 127.15 127.15 127.15 127.15 40 -8.95(-6.58%)
Jul 08, 2011 136.10 136.10 136.10 136.10 5,880 -2.15(-1.56%)
Jul 07, 2011 138.30 138.30 138.25 138.25 298 +2.40(+1.77%)
Jul 06, 2011 136.60 136.60 135.85 135.85 1,280 -3.97(-2.84%)
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.