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 (%)
Nov 30, 2016 158.01 158.01 157.39 157.40 997 -2.20(-1.38%)
Nov 29, 2016 159.60 159.60 159.60 159.60 614 +2.42(+1.54%)
Nov 28, 2016 157.18 157.18 157.18 157.18 51 -1.32(-0.84%)
Nov 25, 2016 160.00 160.00 158.50 158.50 111 +0.27(+0.17%)
Nov 23, 2016 158.23 158.23 158.23 0 -2.71(-1.68%)
Nov 22, 2016 160.65 160.94 160.65 160.94 1,028 +2.79(+1.76%)
Nov 21, 2016 158.65 158.65 158.15 158.15 527 -2.53(-1.57%)
Nov 18, 2016 159.40 160.68 159.40 160.68 336 +0.63(+0.39%)
Nov 17, 2016 160.05 160.05 160.05 160.05 70 -0.97(-0.60%)
Nov 16, 2016 161.66 163.10 160.52 161.02 17,281 -3.03(-1.85%)
Nov 15, 2016 164.85 164.85 162.29 164.06 214 +2.49(+1.54%)
Nov 14, 2016 162.60 164.32 161.46 161.57 58,446 -2.56(-1.56%)
Nov 11, 2016 164.12 164.12 164.12 164.12 4 +2.82(+1.75%)
Nov 10, 2016 160.79 162.23 160.79 161.30 413 +3.23(+2.04%)
Nov 09, 2016 156.04 158.55 156.04 158.07 104,499 +2.58(+1.66%)
Nov 08, 2016 153.75 155.49 153.75 155.49 301 +2.35(+1.53%)
Nov 07, 2016 153.55 153.70 153.11 153.14 864 +2.79(+1.86%)
Nov 04, 2016 150.35 150.35 150.35 150.35 1,747 -0.70(-0.46%)
Nov 02, 2016 151.05 151.05 151.05 0 -2.75(-1.79%)
Nov 01, 2016 154.34 154.34 153.80 153.80 1,279 +0.04(+0.03%)
Oct 28, 2016 153.76 153.76 153.76 0 -0.19(-0.12%)
Oct 27, 2016 153.95 153.95 153.93 153.95 217 +0.42(+0.27%)
Oct 26, 2016 153.53 153.53 153.53 153.53 71,418 -0.52(-0.34%)
Oct 25, 2016 155.15 155.15 154.05 154.05 440 +0.80(+0.52%)
Oct 24, 2016 154.60 155.40 153.20 153.25 487 +2.45(+1.62%)
Oct 21, 2016 151.12 152.50 150.80 150.80 94 -0.75(-0.49%)
Oct 20, 2016 151.80 152.73 151.55 151.55 263 -0.97(-0.64%)
Oct 19, 2016 153.06 153.50 151.20 152.53 1,078 +0.88(+0.58%)
Oct 18, 2016 152.20 153.60 151.65 151.65 622 +1.41(+0.94%)
Oct 17, 2016 150.48 150.48 150.24 150.24 2,084 -0.98(-0.65%)
Oct 14, 2016 151.40 151.40 151.22 151.22 428 +2.69(+1.81%)
Oct 13, 2016 149.85 150.25 148.10 148.54 934 -3.86(-2.53%)
Oct 12, 2016 152.70 152.70 152.40 152.40 194 +2.30(+1.53%)
Oct 11, 2016 150.10 150.30 150.10 150.10 258 -2.35(-1.54%)
Oct 10, 2016 152.93 152.93 152.45 152.45 81 +1.30(+0.86%)
Oct 07, 2016 150.72 151.15 149.65 151.15 301 +1.70(+1.14%)
Oct 05, 2016 149.45 149.45 149.45 0 +3.05(+2.08%)
Oct 04, 2016 146.60 146.60 146.40 146.40 64 -1.32(-0.90%)
Oct 03, 2016 145.20 147.72 145.05 147.72 221 +0.38(+0.25%)
Sep 30, 2016 144.85 147.45 144.85 147.35 329 +0.76(+0.52%)
Sep 29, 2016 146.59 146.59 146.59 146.59 86 -0.61(-0.41%)
Sep 28, 2016 147.34 147.34 147.20 147.20 349 +2.35(+1.62%)
Sep 27, 2016 146.55 146.55 144.21 144.85 1,152 -3.69(-2.48%)
Sep 26, 2016 148.20 149.80 148.20 148.54 195 -4.96(-3.23%)
Sep 23, 2016 153.50 153.50 153.50 153.50 457 +2.05(+1.35%)
Sep 22, 2016 153.40 153.40 151.45 151.45 171 +5.31(+3.63%)
Sep 20, 2016 146.14 146.14 146.14 0 +1.39(+0.96%)
Sep 19, 2016 146.05 146.10 144.75 144.75 181 -1.05(-0.72%)
Sep 16, 2016 144.35 145.85 144.35 145.80 197 -1.40(-0.95%)
Sep 15, 2016 146.85 147.20 146.85 147.20 334 +0.91(+0.62%)
Sep 14, 2016 146.29 146.29 146.29 146.29 1,649 -2.70(-1.81%)
Sep 13, 2016 150.50 150.50 148.99 148.99 28 -3.01(-1.98%)
Sep 12, 2016 150.85 152.00 150.85 152.00 1,218 +0.66(+0.44%)
Sep 09, 2016 151.34 151.34 151.34 151.34 118 +0.25(+0.17%)
Sep 08, 2016 151.37 152.89 151.09 151.09 445 +0.49(+0.33%)
Sep 07, 2016 152.43 152.43 150.60 150.60 18,920 -0.65(-0.43%)
Sep 06, 2016 151.25 151.25 151.25 151.25 122 +1.48(+0.99%)
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.