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 29, 2023 238.05 238.06 238.05 238.06 100 -6.44(-2.63%)
Sep 28, 2023 241.24 244.50 241.24 244.50 92 +3.50(+1.45%)
Sep 27, 2023 240.00 241.00 240.00 241.00 122 +0.90(+0.37%)
Sep 26, 2023 243.70 243.70 240.10 240.10 600 -2.90(-1.19%)
Sep 25, 2023 243.00 243.00 243.00 243.00 101 -2.97(-1.21%)
Sep 22, 2023 242.23 245.97 242.23 245.97 205 +1.57(+0.64%)
Sep 21, 2023 244.40 244.40 244.40 244.40 2,166 -0.08(-0.03%)
Sep 20, 2023 244.28 244.48 244.28 244.48 2,215 -2.83(-1.14%)
Sep 19, 2023 247.31 247.31 247.31 247.31 79 +3.75(+1.54%)
Sep 18, 2023 243.56 243.56 243.56 243.56 405 +1.79(+0.74%)
Sep 15, 2023 245.10 247.49 241.77 241.77 100 -0.05(-0.02%)
Sep 12, 2023 241.82 0 +5.97(+2.53%)
Sep 08, 2023 235.85 0 -1.17(-0.49%)
Sep 07, 2023 234.90 237.02 234.90 237.02 463 -2.98(-1.24%)
Sep 06, 2023 240.00 240.00 240.00 240.00 4 +0.26(+0.11%)
Sep 05, 2023 235.76 239.74 235.76 239.74 246 +0.13(+0.05%)
Aug 31, 2023 239.61 0 -3.57(-1.47%)
Aug 30, 2023 243.18 243.18 243.18 243.18 20 +2.72(+1.13%)
Aug 29, 2023 241.34 241.34 240.46 240.46 240 +1.09(+0.45%)
Aug 28, 2023 240.05 242.88 239.37 239.37 35 +4.61(+1.96%)
Aug 25, 2023 234.76 234.76 234.76 234.76 100 -10.06(-4.11%)
Aug 24, 2023 244.82 244.82 244.82 244.82 11 +4.82(+2.01%)
Aug 23, 2023 240.00 240.00 240.00 240.00 1,835 +4.46(+1.89%)
Aug 21, 2023 235.54 0 -2.11(-0.89%)
Aug 17, 2023 237.65 810 +2.12(+0.90%)
Aug 16, 2023 245.66 245.66 235.53 235.53 533 -9.47(-3.87%)
Aug 15, 2023 247.49 247.49 245.00 245.00 510 +6.35(+2.66%)
Aug 14, 2023 242.04 246.00 238.65 238.65 102 -8.80(-3.56%)
Aug 11, 2023 244.08 247.45 244.08 247.45 100 +7.08(+2.95%)
Aug 10, 2023 240.55 245.00 240.37 240.37 202 +7.42(+3.19%)
Aug 08, 2023 232.95 0 +0.11(+0.05%)
Aug 04, 2023 232.84 0 +3.25(+1.42%)
Aug 02, 2023 229.59 0 -5.41(-2.30%)
Aug 01, 2023 238.07 238.07 235.00 235.00 96 -3.07(-1.29%)
Jul 31, 2023 237.28 238.07 237.28 238.07 75 +5.07(+2.18%)
Jul 27, 2023 233.00 0 -7.00(-2.92%)
Jul 26, 2023 240.00 240.00 240.00 240.00 125 +2.50(+1.05%)
Jul 25, 2023 234.78 237.50 234.78 237.50 569 -1.00(-0.42%)
Jul 24, 2023 234.78 239.50 234.78 238.50 100 +0.25(+0.10%)
Jul 21, 2023 235.52 238.25 235.52 238.25 156 -1.50(-0.63%)
Jul 20, 2023 236.13 240.00 234.48 239.75 1,373 +6.71(+2.88%)
Jul 19, 2023 233.08 235.93 233.04 233.04 551 -2.89(-1.22%)
Jul 18, 2023 238.88 238.88 235.50 235.93 735 +2.93(+1.26%)
Jul 17, 2023 233.00 233.00 233.00 233.00 40 -6.90(-2.88%)
Jul 13, 2023 239.90 0 +6.15(+2.63%)
Jul 12, 2023 231.55 233.75 231.55 233.75 37 +7.21(+3.18%)
Jul 11, 2023 227.03 231.46 226.54 226.54 296 +2.30(+1.03%)
Jul 10, 2023 224.00 228.75 224.00 224.24 67 +1.71(+0.77%)
Jul 07, 2023 222.53 224.52 222.53 222.53 269 -0.43(-0.19%)
Jul 06, 2023 222.00 222.96 218.43 222.96 1,109 -1.34(-0.60%)
Jul 05, 2023 229.40 229.40 224.30 224.30 171 -7.32(-3.16%)
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.