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 (%)
Mar 31, 2011 141.05 141.05 141.05 141.05 1,200 +2.30(+1.66%)
Mar 28, 2011 138.75 138.75 138.75 138.75 40 -1.05(-0.75%)
Mar 25, 2011 139.80 139.80 139.80 139.80 60 -0.45(-0.32%)
Mar 24, 2011 140.25 140.25 140.25 140.25 210 +3.26(+2.38%)
Mar 22, 2011 136.99 136.99 136.99 136.99 0 +0.34(+0.25%)
Mar 21, 2011 136.65 136.65 136.65 136.65 60 +3.90(+2.94%)
Mar 18, 2011 132.75 132.75 132.75 132.75 180 +8.25(+6.63%)
Mar 16, 2011 124.50 124.50 124.50 124.50 0 -6.65(-5.07%)
Mar 15, 2011 126.88 131.15 126.88 131.15 17,980 -4.00(-2.96%)
Mar 14, 2011 135.60 135.60 135.15 135.15 640 -2.30(-1.67%)
Mar 11, 2011 137.55 137.55 137.45 137.45 200 -4.17(-2.94%)
Mar 10, 2011 141.62 141.62 141.62 141.62 15 -2.58(-1.79%)
Mar 09, 2011 144.20 144.20 144.20 144.20 15 +0.35(+0.24%)
Mar 08, 2011 143.85 143.85 143.85 143.85 35 -2.05(-1.41%)
Mar 04, 2011 145.90 145.90 145.90 145.90 0 +0.40(+0.27%)
Mar 03, 2011 145.50 146.00 145.00 145.50 26,623 +3.30(+2.32%)
Mar 02, 2011 142.20 142.20 142.20 142.20 30 -0.30(-0.21%)
Mar 01, 2011 142.75 142.75 142.50 142.50 12,160 -4.37(-2.97%)
Feb 28, 2011 146.87 146.87 146.87 146.87 40 +6.17(+4.38%)
Feb 25, 2011 140.70 140.70 140.70 140.70 22,000 +0.10(+0.07%)
Feb 24, 2011 139.05 140.60 139.05 140.60 157 -2.17(-1.52%)
Feb 23, 2011 143.75 143.75 142.77 142.77 135 -1.48(-1.03%)
Feb 22, 2011 144.80 144.80 143.80 144.25 4,340 -4.20(-2.83%)
Feb 18, 2011 148.45 148.45 148.45 148.45 104 +3.05(+2.10%)
Feb 17, 2011 145.40 145.40 145.40 145.40 45 -1.85(-1.26%)
Feb 16, 2011 145.90 147.25 145.90 147.25 35 +7.19(+5.13%)
Feb 15, 2011 143.60 143.60 140.06 140.06 80 -5.14(-3.54%)
Feb 11, 2011 145.20 145.20 145.20 0 +0.55(+0.38%)
Feb 10, 2011 144.65 144.65 144.65 144.65 230 +0.90(+0.63%)
Feb 04, 2011 143.75 143.75 143.75 0 -0.65(-0.45%)
Feb 03, 2011 144.30 144.40 143.45 144.40 129 -2.20(-1.50%)
Feb 02, 2011 146.60 146.60 146.60 146.60 50 -0.30(-0.20%)
Feb 01, 2011 146.90 146.90 146.90 146.90 100 +8.75(+6.33%)
Jan 31, 2011 138.15 138.15 138.15 138.15 150 +1.20(+0.88%)
Jan 28, 2011 139.75 139.75 136.95 136.95 368 -2.70(-1.93%)
Jan 27, 2011 137.76 139.65 137.76 139.65 135 +5.75(+4.29%)
Jan 25, 2011 133.90 133.90 133.90 0 -0.10(-0.07%)
Jan 24, 2011 134.00 134.00 134.00 134.00 70 +0.00(+0.00%)
Jan 21, 2011 134.00 134.00 134.00 134.00 10 +3.50(+2.68%)
Jan 20, 2011 130.75 130.75 129.75 130.50 657 +1.50(+1.16%)
Jan 19, 2011 130.75 130.75 129.00 129.00 90 -0.25(-0.19%)
Jan 18, 2011 129.55 129.55 129.25 129.25 200 +1.75(+1.37%)
Jan 14, 2011 126.75 127.50 126.70 127.50 1,712 +1.10(+0.87%)
Jan 13, 2011 126.40 126.40 126.40 126.40 20 +5.40(+4.46%)
Jan 12, 2011 120.25 121.00 120.25 121.00 100 +4.50(+3.86%)
Jan 10, 2011 116.50 116.50 116.50 0 -2.75(-2.31%)
Jan 06, 2011 119.25 119.25 119.25 0 -0.75(-0.62%)
Jan 03, 2011 120.00 120.00 120.00 0 +2.25(+1.91%)
Dec 30, 2010 117.75 117.75 117.75 0 -0.65(-0.55%)
Dec 22, 2010 118.40 118.40 118.40 0 -1.50(-1.25%)
Dec 16, 2010 119.90 119.90 119.90 0 +1.40(+1.18%)
Dec 15, 2010 120.25 120.25 118.50 118.50 610 -3.00(-2.47%)
Dec 14, 2010 121.75 121.75 121.50 121.50 330 +0.70(+0.58%)
Dec 13, 2010 120.50 121.00 120.50 120.80 590 +4.30(+3.69%)
Dec 08, 2010 116.50 116.50 116.50 0 +2.70(+2.37%)
Dec 06, 2010 113.80 113.80 113.80 0 -1.91(-1.65%)
Dec 03, 2010 115.00 115.71 115.00 115.71 1,660 -0.04(-0.03%)
Dec 02, 2010 113.00 115.75 113.00 115.75 35 +3.50(+3.12%)
Dec 01, 2010 113.50 113.50 112.25 112.25 705 +1.50(+1.35%)
Nov 30, 2010 110.00 110.75 110.00 110.75 70 -2.40(-2.12%)
Nov 29, 2010 113.20 113.31 112.75 113.15 370 -4.85(-4.11%)
Nov 24, 2010 118.00 118.00 118.00 118.00 0 -1.00(-0.84%)
Nov 23, 2010 119.25 119.25 119.00 119.00 82 -5.00(-4.03%)
Nov 22, 2010 124.00 124.00 124.00 124.00 60 -0.45(-0.36%)
Nov 19, 2010 124.45 124.45 124.45 124.45 30 -0.05(-0.04%)
Nov 18, 2010 124.50 124.50 124.50 124.50 20 +4.95(+4.14%)
Nov 16, 2010 119.55 119.55 119.55 119.55 0 -2.95(-2.41%)
Nov 15, 2010 122.50 122.50 122.50 122.50 45 +2.10(+1.74%)
Nov 12, 2010 120.40 120.40 120.40 120.40 14,000 -4.70(-3.75%)
Nov 10, 2010 125.10 125.10 125.10 125.10 0 -3.15(-2.46%)
Nov 09, 2010 128.25 128.25 128.25 128.25 23 -0.50(-0.39%)
Nov 08, 2010 128.75 128.75 128.75 128.75 93 +6.00(+4.89%)
Oct 27, 2010 122.75 122.75 122.75 0 -1.50(-1.21%)
Oct 25, 2010 124.25 124.25 124.25 124.25 370 -0.25(-0.20%)
Oct 22, 2010 125.50 125.50 124.50 124.50 140 +0.00(+0.00%)
Oct 20, 2010 124.50 124.50 124.50 0 +3.50(+2.89%)
Oct 13, 2010 121.00 121.00 121.00 0 +3.25(+2.76%)
Oct 06, 2010 117.75 117.75 117.75 0 +2.00(+1.73%)
Oct 05, 2010 114.50 115.75 114.50 115.75 505 +2.00(+1.76%)
Sep 29, 2010 113.75 113.75 113.75 0 -0.25(-0.22%)
Sep 24, 2010 114.00 114.00 114.00 0 +4.35(+3.97%)
Sep 23, 2010 109.65 109.65 109.65 109.65 170 -2.91(-2.58%)
Sep 22, 2010 115.98 115.98 112.00 112.56 2,950 +0.81(+0.72%)
Sep 21, 2010 110.75 111.75 110.75 111.75 175 +2.85(+2.62%)
Sep 17, 2010 108.90 108.90 108.90 0 -2.40(-2.16%)
Sep 14, 2010 111.30 111.30 111.30 0 +4.65(+4.36%)
Sep 08, 2010 106.65 106.65 106.65 0 +0.40(+0.38%)
Sep 01, 2010 106.25 106.25 106.25 0 +4.50(+4.42%)
Aug 31, 2010 101.75 101.75 101.75 101.75 120 +0.50(+0.49%)
Aug 26, 2010 101.25 101.25 101.25 0 +0.75(+0.75%)
Aug 25, 2010 100.50 100.50 100.50 100.50 105 -6.84(-6.38%)
Aug 19, 2010 107.34 107.34 107.34 0 -3.16(-2.86%)
Aug 18, 2010 110.50 110.50 110.50 110.50 45 +0.25(+0.23%)
Aug 13, 2010 110.25 110.25 110.25 0 -9.45(-7.89%)
Aug 10, 2010 119.70 119.70 119.70 0 -1.30(-1.07%)
Aug 09, 2010 121.00 121.00 121.00 121.00 100 -5.15(-4.08%)
Aug 06, 2010 126.15 126.15 126.15 126.15 10 +8.40(+7.13%)
Aug 05, 2010 117.75 117.75 117.75 117.75 300 +5.75(+5.13%)
Jul 29, 2010 112.00 112.00 112.00 0 -4.25(-3.66%)
Jul 28, 2010 116.25 116.25 116.25 116.25 240 +1.25(+1.09%)
Jul 27, 2010 115.36 116.08 114.95 115.00 1,350 +2.50(+2.22%)
Jul 26, 2010 112.50 112.50 112.50 112.50 100 +6.58(+6.22%)
Jul 21, 2010 105.92 105.92 105.92 0 -0.08(-0.08%)
Jul 20, 2010 110.98 110.98 106.00 106.00 125 -4.50(-4.07%)
Jul 19, 2010 109.50 110.50 109.50 110.50 324 -0.25(-0.23%)
Jul 15, 2010 110.75 110.75 110.75 75 +4.75(+4.48%)
Jul 13, 2010 106.00 106.00 106.00 106.00 0 +0.50(+0.47%)
Jul 12, 2010 105.50 105.50 105.50 105.50 65 -0.75(-0.71%)
Jul 09, 2010 106.25 106.25 106.25 106.25 130 +1.00(+0.95%)
Jul 08, 2010 105.25 105.25 105.25 105.25 170 +2.05(+1.99%)
Jul 07, 2010 103.20 103.20 103.20 103.20 135 +2.20(+2.18%)
Jul 06, 2010 101.00 101.00 101.00 101.00 2,697 +0.55(+0.55%)
Jul 01, 2010 100.45 100.45 100.45 70 +2.95(+3.03%)
Jun 30, 2010 97.50 97.50 97.50 97.50 50 -3.79(-3.74%)
Jun 28, 2010 101.29 101.29 101.29 0 +0.74(+0.73%)
Jun 25, 2010 105.90 105.90 100.55 100.55 370 -0.24(-0.24%)
Jun 24, 2010 100.79 100.79 100.79 100.79 65 -0.96(-0.95%)
Jun 23, 2010 101.75 101.75 101.75 101.75 95 -6.53(-6.03%)
Jun 21, 2010 108.28 108.28 108.28 35,000 +4.08(+3.91%)
Jun 16, 2010 104.20 104.20 104.20 65,200 +3.55(+3.53%)
Jun 14, 2010 100.65 100.65 100.65 0 +1.65(+1.67%)
Jun 10, 2010 99.00 99.00 99.00 99.00 70 +3.25(+3.39%)
Jun 09, 2010 95.75 95.75 95.75 95.75 24 +1.75(+1.86%)
Jun 07, 2010 94.00 94.00 94.00 94.00 80 -2.75(-2.84%)
Jun 02, 2010 96.75 96.75 96.75 10,000 -1.80(-1.83%)
Jun 01, 2010 98.55 98.55 98.55 98.55 43 -1.45(-1.45%)
May 28, 2010 99.25 100.50 99.25 100.00 635 +2.00(+2.04%)
May 25, 2010 98.00 98.00 98.00 0 -1.25(-1.26%)
May 24, 2010 100.50 100.50 98.50 99.25 125,376 -1.25(-1.24%)
May 21, 2010 100.50 100.50 100.50 100.50 360,380 +1.90(+1.93%)
May 20, 2010 98.60 98.60 98.60 98.60 150,000 -1.40(-1.40%)
May 18, 2010 100.00 100.00 100.00 3,000 -5.00(-4.76%)
May 17, 2010 102.50 105.00 102.50 105.00 35 +5.00(+5.00%)
May 14, 2010 106.87 106.87 100.00 100.00 3,040 -8.13(-7.52%)
May 13, 2010 108.13 108.13 108.13 108.13 12,490 +4.13(+3.97%)
May 12, 2010 107.75 107.75 104.00 104.00 140 -1.39(-1.32%)
May 11, 2010 103.75 105.39 103.75 105.39 245 -1.11(-1.05%)
May 10, 2010 106.75 106.75 104.95 106.50 435 +8.41(+8.57%)
May 07, 2010 98.09 98.09 98.09 98.09 10 -9.91(-9.17%)
May 05, 2010 108.00 108.00 108.00 108.00 0 -2.75(-2.48%)
May 04, 2010 105.00 110.75 105.00 110.75 175 -7.75(-6.54%)
Apr 23, 2010 118.50 118.50 118.50 118.50 0 -5.25(-4.24%)
Apr 20, 2010 123.75 123.75 123.75 123.75 0 -8.25(-6.25%)
Apr 14, 2010 132.00 132.00 132.00 132.00 0 +3.50(+2.72%)
Apr 12, 2010 128.50 128.50 128.50 128.50 0 +2.00(+1.58%)
Apr 09, 2010 126.50 126.50 126.50 126.50 10 +0.28(+0.22%)
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.