Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

282.99 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 30, 2020 195.25 195.25 191.99 191.99 131 -0.04(-0.02%)
Sep 29, 2020 190.90 194.29 190.90 192.03 643 -0.47(-0.24%)
Sep 28, 2020 192.25 195.80 192.25 192.50 234 +6.60(+3.55%)
Sep 25, 2020 189.75 189.75 185.90 185.90 700 -4.95(-2.60%)
Sep 24, 2020 192.80 194.30 190.85 190.85 102 +1.85(+0.98%)
Sep 23, 2020 193.04 193.04 189.00 189.00 1,695 -7.25(-3.69%)
Sep 22, 2020 200.75 200.75 192.49 196.25 397 -4.20(-2.10%)
Sep 21, 2020 204.25 204.25 195.95 200.45 481 -10.57(-5.01%)
Sep 18, 2020 212.01 213.95 209.80 211.02 900 -1.20(-0.56%)
Sep 17, 2020 209.44 212.96 197.13 212.22 671 -0.43(-0.20%)
Sep 16, 2020 212.00 216.00 211.65 212.65 1,319 -6.45(-2.94%)
Sep 15, 2020 217.24 219.10 216.44 219.10 645 -0.55(-0.25%)
Sep 14, 2020 219.90 219.90 215.35 219.65 43 +1.88(+0.86%)
Sep 11, 2020 216.91 217.78 216.91 217.78 100 +3.49(+1.63%)
Sep 10, 2020 219.28 219.75 214.29 214.29 89 -1.71(-0.79%)
Sep 09, 2020 217.53 219.01 215.25 216.00 243 +9.50(+4.60%)
Sep 08, 2020 214.50 215.50 206.50 206.50 1,301 -6.95(-3.26%)
Sep 04, 2020 214.00 214.49 210.50 213.45 300 -1.32(-0.62%)
Sep 03, 2020 217.99 218.91 213.20 214.78 130 -4.32(-1.97%)
Sep 02, 2020 219.00 219.10 214.64 219.10 805 +1.03(+0.47%)
Sep 01, 2020 217.26 219.61 215.19 218.07 76 -1.49(-0.68%)
Aug 31, 2020 218.82 219.60 215.14 219.56 157 -1.09(-0.49%)
Aug 28, 2020 219.85 221.21 219.85 220.65 300 +5.55(+2.58%)
Aug 27, 2020 218.44 218.44 215.10 215.10 54 -1.70(-0.78%)
Aug 26, 2020 217.39 220.50 216.60 216.80 483 -3.17(-1.44%)
Aug 25, 2020 220.42 220.42 217.05 219.97 449 +5.28(+2.46%)
Aug 24, 2020 216.68 219.00 214.65 214.69 146 +4.32(+2.05%)
Aug 21, 2020 211.55 211.55 209.75 210.37 300 -4.27(-1.99%)
Aug 20, 2020 215.55 216.60 213.55 214.64 11,153 -4.84(-2.20%)
Aug 19, 2020 219.91 225.00 216.55 219.47 160 +3.05(+1.41%)
Aug 18, 2020 220.20 220.20 213.50 216.43 14 +0.30(+0.14%)
Aug 17, 2020 213.55 216.12 213.20 216.12 532 -0.07(-0.03%)
Aug 14, 2020 216.50 216.50 215.22 216.20 500 -2.68(-1.22%)
Aug 13, 2020 218.20 218.88 218.20 218.88 57 +0.47(+0.22%)
Aug 12, 2020 220.78 222.22 218.40 218.40 654 +1.65(+0.76%)
Aug 11, 2020 216.50 218.00 215.40 216.75 1,193 +6.35(+3.02%)
Aug 10, 2020 211.00 212.50 210.40 210.40 100 +1.40(+0.67%)
Aug 07, 2020 205.55 209.45 205.55 209.00 100 -2.35(-1.11%)
Aug 06, 2020 210.61 212.50 210.50 211.35 111 -1.25(-0.59%)
Aug 05, 2020 213.50 213.79 212.60 212.60 139 -1.40(-0.65%)
Aug 04, 2020 211.96 214.95 211.89 214.00 301 +0.90(+0.42%)
Aug 03, 2020 209.35 213.72 209.35 213.10 188 +6.10(+2.95%)
Jul 31, 2020 209.65 213.00 207.00 207.00 5,600 -2.04(-0.98%)
Jul 30, 2020 209.01 210.90 207.88 209.04 411 -9.39(-4.30%)
Jul 29, 2020 218.43 218.43 215.54 218.43 118 +3.43(+1.59%)
Jul 28, 2020 216.30 218.60 214.04 215.00 158 -1.11(-0.51%)
Jul 27, 2020 214.00 217.21 214.00 216.11 125 +2.11(+0.98%)
Jul 24, 2020 214.20 214.91 212.20 214.00 300 -5.11(-2.33%)
Jul 23, 2020 219.40 219.40 214.55 219.11 113 +0.81(+0.37%)
Jul 22, 2020 220.00 220.76 218.30 218.30 77 +1.15(+0.53%)
Jul 21, 2020 215.15 219.70 215.15 217.15 429 -1.25(-0.57%)
Jul 20, 2020 216.15 218.40 212.85 218.40 344 +4.96(+2.32%)
Jul 17, 2020 211.59 213.44 210.65 213.44 400 -2.08(-0.97%)
Jul 16, 2020 213.00 215.53 212.60 215.53 232 +3.08(+1.45%)
Jul 15, 2020 212.50 216.31 212.45 212.45 561 +1.96(+0.93%)
Jul 14, 2020 212.36 213.38 210.30 210.49 168 +4.09(+1.98%)
Jul 13, 2020 207.65 211.12 206.40 206.40 206 -1.47(-0.70%)
Jul 10, 2020 202.70 207.86 202.70 207.86 400 +2.49(+1.21%)
Jul 09, 2020 207.17 207.17 202.45 205.38 213 -3.62(-1.73%)
Jul 08, 2020 206.91 209.00 206.88 209.00 669 +1.00(+0.48%)
Jul 07, 2020 208.61 210.01 206.64 208.00 333 -1.85(-0.88%)
Jul 06, 2020 210.10 212.66 209.40 209.85 713 +2.90(+1.40%)
Jul 02, 2020 208.67 210.00 206.95 206.95 100 +3.83(+1.89%)
Jul 01, 2020 205.05 205.05 203.12 203.12 14 +0.43(+0.21%)
Jun 30, 2020 204.35 205.25 201.82 202.69 152 -2.76(-1.34%)
Jun 29, 2020 200.29 205.45 200.29 205.45 162 +5.36(+2.68%)
Jun 26, 2020 200.85 200.85 198.85 200.09 200 -4.84(-2.36%)
Jun 25, 2020 204.35 204.93 201.45 204.93 44 +4.93(+2.46%)
Jun 24, 2020 205.00 205.00 196.51 200.00 650 -5.60(-2.72%)
Jun 23, 2020 207.68 209.55 205.60 205.60 86 +0.50(+0.25%)
Jun 22, 2020 203.45 208.50 199.45 205.09 15,880 +0.15(+0.07%)
Jun 19, 2020 203.38 204.95 203.38 204.95 100 +3.05(+1.51%)
Jun 18, 2020 204.40 204.82 201.90 201.90 495 -4.96(-2.40%)
Jun 17, 2020 204.04 207.50 203.05 206.86 175 +2.82(+1.38%)
Jun 16, 2020 205.25 208.85 203.00 204.04 543 -2.46(-1.19%)
Jun 15, 2020 199.10 206.50 199.10 206.50 140 +3.64(+1.79%)
Jun 12, 2020 206.30 206.30 193.00 202.86 700 +4.19(+2.11%)
Jun 11, 2020 202.20 208.50 196.50 198.67 1,524 -11.37(-5.41%)
Jun 10, 2020 210.85 213.60 210.00 210.04 225 -1.45(-0.69%)
Jun 09, 2020 210.00 213.80 210.00 211.49 479 -7.51(-3.43%)
Jun 08, 2020 215.45 219.00 213.24 219.00 1,662 +0.04(+0.02%)
Jun 05, 2020 220.00 220.25 216.35 218.96 300 +8.96(+4.27%)
Jun 04, 2020 207.00 211.56 207.00 210.00 414 +1.62(+0.78%)
Jun 03, 2020 202.51 209.58 202.51 208.38 3,015 +18.78(+9.91%)
Jun 02, 2020 188.20 189.66 188.20 189.59 84 +3.41(+1.83%)
Jun 01, 2020 184.50 186.22 177.99 186.18 394 +3.79(+2.08%)
May 29, 2020 181.45 182.50 181.45 182.39 100 -0.66(-0.36%)
May 28, 2020 183.67 184.97 183.05 183.05 1,667 +0.80(+0.44%)
May 27, 2020 185.00 185.58 182.04 182.25 2,749 +3.61(+2.02%)
May 26, 2020 179.12 180.00 176.85 178.64 297 +11.05(+6.59%)
May 22, 2020 169.10 170.00 167.59 167.59 900 -0.69(-0.41%)
May 21, 2020 166.50 168.28 166.50 168.28 156 -3.17(-1.85%)
May 20, 2020 170.43 173.12 170.43 171.45 38 +1.70(+1.00%)
May 19, 2020 169.40 174.25 169.40 169.75 441 +5.96(+3.64%)
May 18, 2020 166.50 168.00 163.79 163.79 181 +9.00(+5.81%)
May 15, 2020 160.71 161.05 154.79 154.79 100 +0.79(+0.51%)
May 14, 2020 155.05 155.25 152.88 154.00 152 -0.50(-0.32%)
May 13, 2020 164.00 164.00 154.50 154.50 417 -15.50(-9.12%)
May 12, 2020 165.00 170.96 160.09 170.00 3,159 +4.96(+3.01%)
May 11, 2020 168.75 173.49 163.75 165.04 129 -3.30(-1.96%)
May 08, 2020 168.30 172.85 168.30 168.34 100 -4.41(-2.55%)
May 07, 2020 170.75 172.75 165.70 172.75 564 -4.24(-2.39%)
May 06, 2020 182.75 182.75 174.44 176.99 1,446 -4.01(-2.22%)
May 05, 2020 177.62 181.00 175.29 181.00 130 -0.25(-0.14%)
May 04, 2020 181.10 182.05 176.35 181.25 288 -7.05(-3.74%)
May 01, 2020 176.25 188.30 176.25 188.30 600 +0.10(+0.05%)
Apr 30, 2020 188.00 188.75 182.25 188.20 269 +0.20(+0.11%)
Apr 29, 2020 183.25 190.70 183.25 188.00 177 +3.85(+2.09%)
Apr 28, 2020 180.50 185.00 178.09 184.15 410 +8.35(+4.75%)
Apr 27, 2020 170.50 176.00 170.50 175.80 92 +11.30(+6.87%)
Apr 24, 2020 165.00 168.48 164.50 164.50 200 -6.00(-3.52%)
Apr 22, 2020 170.50 170.50 170.50 0 -0.29(-0.17%)
Apr 21, 2020 174.25 179.00 170.25 170.79 142 -9.09(-5.05%)
Apr 20, 2020 177.59 181.96 177.50 179.88 180 +2.28(+1.29%)
Apr 17, 2020 175.50 178.94 175.50 177.59 200 +7.84(+4.62%)
Apr 16, 2020 177.05 177.05 169.75 169.75 76,522 -2.75(-1.59%)
Apr 15, 2020 179.50 179.50 172.25 172.50 391 -11.50(-6.25%)
Apr 14, 2020 187.77 187.77 183.20 184.00 824 +4.00(+2.22%)
Apr 13, 2020 185.00 185.00 177.25 180.00 444 +2.75(+1.55%)
Apr 09, 2020 179.62 180.00 177.00 177.25 4,800 +6.50(+3.81%)
Apr 08, 2020 177.21 177.30 170.75 170.75 136 -2.75(-1.59%)
Apr 07, 2020 178.00 180.00 173.50 173.50 486 +6.25(+3.74%)
Apr 06, 2020 160.00 176.00 160.00 167.25 4,982 +5.78(+3.58%)
Apr 03, 2020 159.50 161.47 159.50 161.47 17,200 -0.53(-0.33%)
Apr 02, 2020 160.00 171.00 160.00 162.00 954 -11.49(-6.62%)
Apr 01, 2020 168.38 173.50 162.76 173.49 11,194 +6.74(+4.04%)
Mar 31, 2020 163.75 174.96 163.75 166.75 1,373 +4.00(+2.46%)
Mar 30, 2020 160.75 168.95 160.00 162.75 1,731 -5.25(-3.12%)
Mar 27, 2020 162.25 170.32 161.50 168.00 1,000 -2.00(-1.18%)
Mar 26, 2020 172.38 174.70 169.75 170.00 383 +3.50(+2.10%)
Mar 25, 2020 173.25 175.50 158.75 166.50 345 +7.00(+4.39%)
Mar 24, 2020 161.50 169.50 154.50 159.50 2,312 +17.25(+12.13%)
Mar 23, 2020 137.04 142.25 137.04 142.25 379 +0.15(+0.10%)
Mar 20, 2020 139.75 146.50 138.75 142.10 1,200 +11.72(+8.99%)
Mar 19, 2020 128.33 130.38 122.00 130.38 3,662 +0.47(+0.37%)
Mar 18, 2020 142.90 142.90 121.25 129.90 1,248 -6.14(-4.51%)
Mar 17, 2020 139.38 152.00 130.50 136.04 1,119 -21.16(-13.46%)
Mar 16, 2020 148.35 158.55 135.00 157.20 7,756 -14.90(-8.66%)
Mar 13, 2020 170.25 175.30 158.75 172.10 2,600 +11.85(+7.39%)
Mar 12, 2020 180.00 181.40 159.29 160.25 3,320 -37.25(-18.86%)
Mar 11, 2020 198.00 198.50 190.04 197.50 699 +1.69(+0.87%)
Mar 10, 2020 206.05 206.05 194.25 195.81 742 +1.81(+0.93%)
Mar 09, 2020 204.40 204.50 192.00 194.00 4,430 -20.40(-9.51%)
Mar 06, 2020 212.77 216.61 211.45 214.40 100 -6.65(-3.01%)
Mar 05, 2020 218.50 221.05 216.55 221.05 4,531 -6.70(-2.94%)
Mar 04, 2020 222.60 227.75 218.50 227.75 871 +10.25(+4.71%)
Mar 03, 2020 221.15 221.22 217.04 217.50 123 -2.50(-1.14%)
Mar 02, 2020 214.45 222.95 211.50 220.00 25,591 +2.00(+0.92%)
Feb 28, 2020 217.09 219.85 211.40 218.00 500 -6.32(-2.82%)
Feb 27, 2020 226.00 227.00 223.30 224.32 1,081 -9.14(-3.91%)
Feb 26, 2020 230.60 233.46 228.54 233.46 394 +5.46(+2.39%)
Feb 25, 2020 239.29 239.29 228.00 228.00 190 -16.61(-6.79%)
Feb 24, 2020 239.85 244.61 239.85 244.61 407 -7.73(-3.06%)
Feb 21, 2020 248.60 252.34 248.60 252.34 100 +7.20(+2.94%)
Feb 20, 2020 246.46 249.25 245.14 245.14 160 -3.94(-1.58%)
Feb 19, 2020 248.59 249.97 247.05 249.08 861 +0.53(+0.21%)
Feb 18, 2020 248.30 251.79 248.30 248.55 45,245 +0.10(+0.04%)
Feb 14, 2020 252.69 252.69 248.45 248.45 600 +1.11(+0.45%)
Feb 13, 2020 246.90 248.14 246.90 247.34 226 -1.61(-0.65%)
Feb 12, 2020 250.50 250.50 248.95 248.95 46 +0.45(+0.18%)
Feb 11, 2020 252.08 252.08 248.39 248.50 25 +2.10(+0.85%)
Feb 10, 2020 245.80 250.06 245.80 246.40 303 -0.85(-0.34%)
Feb 07, 2020 247.00 248.41 247.00 247.25 100 +0.30(+0.12%)
Feb 06, 2020 248.05 250.53 246.95 246.95 264 +1.78(+0.73%)
Feb 05, 2020 243.65 247.09 243.40 245.17 2,413 +5.47(+2.28%)
Feb 04, 2020 241.00 245.25 239.70 239.70 571 -2.51(-1.04%)
Feb 03, 2020 241.95 242.25 237.79 242.21 338 +4.46(+1.88%)
Jan 31, 2020 237.80 241.10 237.75 237.75 100 -4.85(-2.00%)
Jan 30, 2020 239.49 242.60 238.20 242.60 14 +1.35(+0.56%)
Jan 29, 2020 240.60 241.29 240.60 241.25 290 +1.21(+0.50%)
Jan 28, 2020 238.48 241.85 238.48 240.04 95 -0.96(-0.40%)
Jan 27, 2020 239.80 241.00 235.15 241.00 1,344 -2.40(-0.99%)
Jan 24, 2020 243.95 245.81 241.19 243.40 300 +2.36(+0.98%)
Jan 23, 2020 242.00 242.00 241.04 241.04 220 -1.00(-0.41%)
Jan 22, 2020 241.15 243.18 241.15 242.04 153 -0.66(-0.27%)
Jan 21, 2020 245.00 245.13 242.70 242.70 650 +1.65(+0.68%)
Jan 17, 2020 241.05 241.05 241.05 241.05 100 +1.05(+0.44%)
Jan 16, 2020 244.10 244.10 240.00 240.00 243 -4.86(-1.98%)
Jan 15, 2020 239.85 244.86 239.85 244.86 42 -0.98(-0.40%)
Jan 14, 2020 241.64 245.91 241.25 245.84 1,919 -1.26(-0.51%)
Jan 13, 2020 242.25 247.10 242.25 247.10 187 +1.10(+0.45%)
Jan 10, 2020 246.00 246.00 246.00 246.00 100 +3.56(+1.47%)
Jan 09, 2020 242.79 245.31 242.44 242.44 1,257 -2.57(-1.05%)
Jan 08, 2020 240.55 245.01 240.55 245.01 265 +3.77(+1.56%)
Jan 07, 2020 242.00 245.80 241.24 241.24 25 -4.56(-1.86%)
Jan 06, 2020 240.00 245.80 240.00 245.80 489 +3.11(+1.28%)
Jan 03, 2020 242.44 245.00 241.99 242.69 100 -2.71(-1.10%)
Jan 02, 2020 247.00 247.40 245.40 245.40 640 +4.90(+2.04%)
Dec 31, 2019 246.05 246.05 240.35 240.50 200 -4.35(-1.78%)
Dec 30, 2019 244.85 244.85 244.85 244.85 10 +0.32(+0.13%)
Dec 24, 2019 244.53 244.53 244.53 0 -2.32(-0.94%)
Dec 23, 2019 242.59 246.95 242.59 246.85 670 +4.55(+1.88%)
Dec 20, 2019 242.30 242.30 242.30 242.30 100 +1.35(+0.56%)
Dec 19, 2019 243.80 246.06 240.95 240.95 777 -6.86(-2.77%)
Dec 18, 2019 244.45 247.81 244.40 247.81 550 -1.99(-0.80%)
Dec 17, 2019 246.45 249.80 246.45 249.80 40 +5.41(+2.21%)
Dec 16, 2019 244.34 244.39 244.34 244.39 84 -2.07(-0.84%)
Dec 13, 2019 242.60 246.46 242.60 246.46 300 +6.96(+2.91%)
Dec 12, 2019 239.50 239.50 239.50 239.50 100 +2.20(+0.93%)
Dec 09, 2019 237.30 237.30 237.30 0 -0.50(-0.21%)
Dec 06, 2019 237.89 237.89 237.80 237.80 300 -0.20(-0.08%)
Dec 05, 2019 242.10 242.10 236.44 238.00 89 +0.91(+0.38%)
Dec 04, 2019 237.09 237.09 237.09 237.09 1 +1.93(+0.82%)
Dec 03, 2019 234.30 237.91 234.30 235.16 149 -0.33(-0.14%)
Dec 02, 2019 237.50 237.50 235.29 235.49 331 -1.76(-0.74%)
Nov 26, 2019 237.25 237.25 237.25 0 -1.86(-0.78%)
Nov 25, 2019 239.11 239.11 239.11 239.11 5 +0.00(+0.00%)
Nov 22, 2019 239.85 239.85 238.89 239.11 100 +0.16(+0.07%)
Nov 21, 2019 239.00 239.00 238.90 238.95 1,007 -0.50(-0.21%)
Nov 20, 2019 239.14 239.49 239.14 239.45 647 -2.84(-1.17%)
Nov 19, 2019 242.29 242.29 242.29 242.29 7 +2.72(+1.14%)
Nov 18, 2019 242.16 242.16 239.57 239.57 8 -3.94(-1.62%)
Nov 15, 2019 238.75 243.51 238.75 243.51 100 +3.76(+1.57%)
Nov 14, 2019 239.75 239.75 239.75 190 +0.00(+0.00%)
Nov 13, 2019 239.75 239.75 239.75 239.75 100 +0.00(+0.00%)
Nov 12, 2019 239.75 239.75 239.75 239.75 250 -5.20(-2.12%)
Nov 11, 2019 245.26 245.26 243.19 244.95 354 +3.06(+1.27%)
Nov 08, 2019 241.89 241.89 241.89 241.89 100 -6.46(-2.60%)
Nov 07, 2019 248.35 248.35 248.35 248.35 277 +2.60(+1.06%)
Nov 06, 2019 245.75 249.86 245.75 245.75 84 +0.10(+0.04%)
Nov 05, 2019 245.65 245.65 245.65 245.65 1,572 -3.35(-1.35%)
Nov 04, 2019 247.50 249.00 246.25 249.00 2,375 +5.66(+2.33%)
Nov 01, 2019 243.34 243.34 243.34 243.34 100 -4.06(-1.64%)
Oct 30, 2019 247.40 247.40 247.40 0 +2.71(+1.11%)
Oct 29, 2019 244.69 244.69 244.65 244.69 353 +0.10(+0.04%)
Oct 28, 2019 248.64 248.64 244.59 244.59 178 +0.60(+0.25%)
Oct 25, 2019 247.19 247.19 243.50 243.99 800 -0.41(-0.17%)
Oct 23, 2019 244.40 244.40 244.40 0 +0.20(+0.08%)
Oct 22, 2019 246.13 246.13 244.20 244.20 312 +0.60(+0.25%)
Oct 21, 2019 243.60 243.60 243.60 243.60 50 +2.95(+1.23%)
Oct 18, 2019 240.65 240.65 240.65 240.65 100 +0.65(+0.27%)
Oct 17, 2019 240.00 240.00 240.00 240.00 25 +5.25(+2.24%)
Oct 16, 2019 234.75 234.75 234.75 234.75 2 -3.38(-1.42%)
Oct 15, 2019 234.15 238.13 234.15 238.13 327 +3.87(+1.65%)
Oct 14, 2019 233.85 234.26 233.85 234.26 2 +7.96(+3.52%)
Oct 10, 2019 226.30 226.30 226.30 0 +1.95(+0.87%)
Oct 09, 2019 228.22 228.22 224.35 224.35 18 +0.35(+0.16%)
Oct 08, 2019 224.00 224.00 224.00 224.00 40 -2.24(-0.99%)
Oct 07, 2019 226.24 226.24 226.24 226.24 39 -2.32(-1.02%)
Oct 04, 2019 226.03 228.56 226.03 228.56 2,200 +1.97(+0.87%)
Oct 02, 2019 226.60 226.60 226.60 0 -5.44(-2.35%)
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.