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, 2015 174.05 174.05 174.05 0 -0.95(-0.54%)
Mar 30, 2015 175.50 175.50 175.00 175.00 687 -0.05(-0.03%)
Mar 27, 2015 175.10 175.10 175.05 175.05 58 -1.50(-0.85%)
Mar 26, 2015 175.20 176.55 174.04 176.55 8,471 -1.95(-1.09%)
Mar 25, 2015 176.55 178.50 176.11 178.50 5,642 +3.50(+2.00%)
Mar 24, 2015 175.00 175.00 175.00 175.00 230 +0.45(+0.26%)
Mar 23, 2015 175.00 175.00 173.50 174.55 699 +1.10(+0.63%)
Mar 20, 2015 173.20 175.00 173.20 173.45 198 +5.50(+3.27%)
Mar 19, 2015 167.95 167.95 167.95 167.95 2,700 -1.50(-0.89%)
Mar 18, 2015 166.87 169.45 166.87 169.45 401 +2.00(+1.19%)
Mar 17, 2015 168.30 168.30 167.45 167.45 304 +4.80(+2.95%)
Mar 12, 2015 162.65 162.65 162.65 0 +0.25(+0.15%)
Mar 11, 2015 162.20 162.40 162.20 162.40 320 +1.65(+1.03%)
Mar 10, 2015 161.10 161.10 160.75 160.75 27 -4.80(-2.90%)
Mar 09, 2015 165.55 165.55 165.55 165.55 6,258 -2.55(-1.52%)
Mar 04, 2015 168.10 168.10 168.10 0 +0.10(+0.06%)
Mar 03, 2015 168.20 168.20 168.20 168.00 11,570 -2.20(-1.29%)
Mar 02, 2015 168.50 170.20 168.50 170.20 5,110 +3.75(+2.25%)
Feb 27, 2015 166.45 166.45 166.45 166.45 20 -1.10(-0.66%)
Feb 26, 2015 166.80 167.70 166.80 167.55 472 -3.60(-2.10%)
Feb 25, 2015 170.15 171.15 168.95 171.15 1,443 +1.20(+0.71%)
Feb 24, 2015 167.60 169.95 167.60 169.95 339 +3.05(+1.83%)
Feb 23, 2015 166.30 167.45 166.30 166.90 142 +0.25(+0.15%)
Feb 20, 2015 164.65 167.00 164.00 166.65 946 +0.00(+0.00%)
Feb 19, 2015 167.00 167.00 166.65 166.65 2,499 -0.20(-0.12%)
Feb 18, 2015 167.25 167.25 166.85 166.85 864 -1.95(-1.16%)
Feb 17, 2015 167.40 168.80 166.05 168.80 2,205 +0.90(+0.54%)
Feb 13, 2015 167.90 167.90 167.90 0 -2.75(-1.61%)
Feb 12, 2015 168.30 170.65 168.30 170.65 34 +3.70(+2.22%)
Feb 11, 2015 166.95 166.95 166.95 166.95 60 +0.90(+0.54%)
Feb 10, 2015 166.00 166.05 166.00 166.05 2,025 +1.75(+1.07%)
Feb 09, 2015 166.65 166.65 164.30 164.30 2,263 -4.20(-2.49%)
Feb 06, 2015 168.50 168.50 168.50 168.50 148 -1.55(-0.91%)
Feb 05, 2015 170.05 170.05 170.05 170.05 1 -0.70(-0.41%)
Feb 04, 2015 170.75 170.75 170.75 170.75 378 -1.25(-0.73%)
Feb 03, 2015 172.00 172.00 172.00 172.00 5,876 +5.90(+3.55%)
Jan 30, 2015 166.10 166.10 166.10 30 -1.58(-0.94%)
Jan 29, 2015 167.68 167.68 167.68 167.68 45 +0.18(+0.10%)
Jan 28, 2015 167.20 167.50 167.20 167.50 2,400 +0.25(+0.15%)
Jan 27, 2015 167.25 167.25 167.25 167.25 106 -0.95(-0.56%)
Jan 26, 2015 167.20 168.20 167.20 168.20 719 +1.40(+0.84%)
Jan 23, 2015 166.70 166.80 166.50 166.80 1,043 +0.75(+0.45%)
Jan 22, 2015 166.35 166.35 166.05 166.05 1,491 -1.45(-0.87%)
Jan 21, 2015 167.20 167.50 166.95 167.50 73 +2.20(+1.33%)
Jan 20, 2015 164.00 165.30 164.00 165.30 52 +0.30(+0.18%)
Jan 16, 2015 165.00 165.00 165.00 0 +0.35(+0.21%)
Jan 13, 2015 164.65 164.65 164.65 0 +3.00(+1.86%)
Jan 12, 2015 161.65 161.65 161.65 161.65 540 +2.50(+1.57%)
Jan 09, 2015 161.45 161.45 159.15 159.15 187 -3.00(-1.85%)
Jan 08, 2015 160.30 162.15 160.30 162.15 514 +1.55(+0.97%)
Jan 07, 2015 159.00 160.60 159.00 160.60 417 +0.00(+0.00%)
Jan 06, 2015 161.80 161.80 160.60 160.60 154 -1.50(-0.93%)
Jan 05, 2015 162.10 162.10 162.10 162.10 120 -3.15(-1.91%)
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.