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 28, 2018 218.73 218.73 218.73 218.73 100 -9.40(-4.12%)
Sep 27, 2018 228.13 228.13 228.13 228.13 559 -0.05(-0.02%)
Sep 26, 2018 228.18 228.18 228.18 228.18 36 +0.52(+0.23%)
Sep 25, 2018 230.00 230.00 227.59 227.66 660 +1.26(+0.56%)
Sep 24, 2018 226.40 226.40 226.40 226.40 1,885 +6.40(+2.91%)
Sep 19, 2018 220.00 220.00 220.00 0 +2.94(+1.36%)
Sep 18, 2018 218.01 218.01 217.06 217.06 22 -1.43(-0.66%)
Sep 14, 2018 218.49 218.49 218.49 0 +3.24(+1.51%)
Sep 12, 2018 215.25 215.25 215.25 0 +3.29(+1.55%)
Sep 07, 2018 211.96 211.96 211.96 0 +1.42(+0.67%)
Sep 04, 2018 210.54 210.54 210.54 0 -2.16(-1.01%)
Aug 31, 2018 212.70 212.70 212.70 0 -8.16(-3.69%)
Aug 30, 2018 220.86 220.86 220.86 0 +0.00(+0.00%)
Aug 29, 2018 220.86 220.86 220.86 220.86 524 +0.16(+0.07%)
Aug 28, 2018 220.56 220.70 220.56 220.70 221 +3.30(+1.52%)
Aug 27, 2018 217.40 217.40 217.40 217.40 250 +3.95(+1.85%)
Aug 22, 2018 213.45 213.45 213.45 0 +1.45(+0.68%)
Aug 20, 2018 212.00 212.00 212.00 0 +1.95(+0.93%)
Aug 16, 2018 210.05 210.05 210.05 0 -0.58(-0.28%)
Aug 15, 2018 210.63 210.63 210.63 210.63 35 +0.63(+0.30%)
Aug 14, 2018 210.00 210.00 210.00 210.00 35 -2.95(-1.39%)
Aug 13, 2018 212.95 212.95 212.95 212.95 4,903 +0.95(+0.45%)
Aug 10, 2018 214.50 214.50 212.00 212.00 100 -6.75(-3.08%)
Aug 09, 2018 218.75 218.75 218.75 218.75 50 +0.22(+0.10%)
Aug 06, 2018 218.52 218.52 218.52 0 +0.92(+0.42%)
Aug 03, 2018 216.62 217.60 216.61 217.60 100 +0.37(+0.17%)
Aug 02, 2018 217.23 217.23 217.23 217.23 9,265 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 220.41 221.53 219.50 220.80 1,264 +1.30(+0.59%)
Jul 30, 2018 219.50 219.50 219.50 219.50 13 +3.50(+1.62%)
Jul 24, 2018 216.00 216.00 216.00 0 +6.09(+2.90%)
Jul 20, 2018 209.91 209.91 209.91 0 -3.15(-1.48%)
Jul 19, 2018 215.05 215.05 212.15 213.06 78 -0.86(-0.40%)
Jul 18, 2018 213.11 213.92 213.11 213.92 1,072 +1.92(+0.91%)
Jul 17, 2018 212.00 212.00 212.00 212.00 1,275 -0.24(-0.11%)
Jul 16, 2018 210.14 213.35 209.15 212.24 90 +1.84(+0.87%)
Jul 12, 2018 210.40 210.40 210.40 45 -0.20(-0.09%)
Jul 11, 2018 210.60 210.60 210.60 210.60 23 -2.15(-1.01%)
Jul 10, 2018 215.00 215.00 212.45 212.75 2,712 +1.96(+0.93%)
Jul 09, 2018 213.94 213.94 210.79 210.79 81 +1.29(+0.62%)
Jul 06, 2018 209.50 209.50 209.50 209.50 35 +0.55(+0.26%)
Jul 05, 2018 208.95 208.95 208.95 208.95 17 -0.90(-0.43%)
Jul 03, 2018 209.84 209.84 209.84 0 +6.41(+3.15%)
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.