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

Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 15.81 15.93 15.74 15.92 414,760 +0.17(+1.08%)
Oct 30, 2014 15.49 15.76 15.47 15.75 150,740 +0.08(+0.51%)
Oct 29, 2014 15.80 15.85 15.59 15.67 155,558 -0.13(-0.82%)
Oct 28, 2014 15.73 15.82 15.68 15.80 324,906 +0.25(+1.61%)
Oct 27, 2014 15.43 15.59 15.38 15.55 146,701 -0.04(-0.26%)
Oct 24, 2014 15.61 15.64 15.55 15.59 97,185 +0.04(+0.29%)
Oct 23, 2014 15.54 15.63 15.48 15.54 107,994 +0.27(+1.73%)
Oct 22, 2014 15.28 15.28 186,720 -0.21(-1.36%)
Oct 21, 2014 15.42 15.52 15.40 15.49 187,492 +0.12(+0.75%)
Oct 20, 2014 15.25 15.39 15.25 15.38 183,527 +0.05(+0.33%)
Oct 17, 2014 15.24 15.40 15.24 15.32 173,000 +0.27(+1.83%)
Oct 16, 2014 14.82 15.16 14.77 15.05 234,360 -0.27(-1.79%)
Oct 15, 2014 15.31 15.37 15.01 15.32 231,941 -0.09(-0.55%)
Oct 14, 2014 15.43 15.48 15.32 15.41 211,972 -0.06(-0.39%)
Oct 13, 2014 15.60 15.63 15.45 15.47 99,150 +0.05(+0.32%)
Oct 10, 2014 15.53 15.59 15.42 15.42 218,595 -0.21(-1.31%)
Oct 09, 2014 15.91 15.91 15.60 15.62 170,399 -0.39(-2.44%)
Oct 08, 2014 15.80 16.04 15.73 16.02 149,162 +0.30(+1.94%)
Oct 07, 2014 15.85 15.85 15.70 15.71 294,893 -0.12(-0.79%)
Oct 06, 2014 15.83 15.85 15.71 15.84 355,319 -0.06(-0.38%)
Oct 03, 2014 15.80 16.00 15.75 15.89 340,961 -0.01(-0.03%)
Oct 02, 2014 16.02 16.08 15.78 15.90 449,266 -0.12(-0.74%)
Oct 01, 2014 16.05 16.09 15.96 16.02 180,057 -0.10(-0.63%)
Sep 30, 2014 16.03 16.15 15.98 16.12 241,638 -0.14(-0.86%)
Sep 29, 2014 16.21 16.35 16.17 16.26 469,573 -0.11(-0.67%)
Sep 26, 2014 16.35 16.53 16.17 16.37 5,940,649 -1.07(-6.14%)
Sep 25, 2014 17.57 17.57 17.36 17.44 119,803 -0.20(-1.13%)
Sep 24, 2014 17.46 17.65 17.41 17.64 140,231 +0.00(+0.00%)
Sep 23, 2014 17.78 17.84 17.58 17.64 131,026 -0.07(-0.40%)
Sep 22, 2014 17.82 17.83 17.68 17.71 126,062 -0.07(-0.39%)
Sep 19, 2014 17.80 17.84 17.73 17.78 98,337 +0.04(+0.23%)
Sep 18, 2014 17.68 17.77 17.67 17.74 217,172 +0.25(+1.43%)
Sep 17, 2014 17.49 17.68 17.45 17.49 250,193 +0.04(+0.23%)
Sep 16, 2014 17.35 17.48 17.32 17.45 93,536 +0.09(+0.52%)
Sep 15, 2014 17.36 17.40 17.34 17.36 64,476 +0.11(+0.61%)
Sep 12, 2014 17.22 17.29 17.17 17.25 109,770 -0.02(-0.12%)
Sep 11, 2014 17.21 17.29 17.17 17.27 113,547 -0.03(-0.14%)
Sep 10, 2014 17.24 17.36 17.23 17.30 250,382 +0.14(+0.82%)
Sep 09, 2014 17.19 17.23 17.14 17.16 250,014 -0.04(-0.23%)
Sep 08, 2014 17.30 17.35 17.16 17.20 309,711 -0.15(-0.86%)
Sep 05, 2014 17.32 17.36 17.27 17.35 66,607 +0.02(+0.12%)
Sep 04, 2014 17.39 17.43 17.26 17.33 115,567 -0.06(-0.35%)
Sep 03, 2014 17.50 17.52 17.37 17.39 98,889 +0.20(+1.15%)
Sep 02, 2014 17.23 17.24 17.14 17.19 134,558 +0.08(+0.45%)
Aug 29, 2014 17.11 17.11 17.11 0 -0.04(-0.20%)
Aug 28, 2014 17.07 17.16 17.06 17.15 111,178 -0.10(-0.55%)
Aug 27, 2014 17.25 17.29 17.21 17.25 109,691 -0.00(-0.03%)
Aug 26, 2014 17.24 17.33 17.24 17.25 82,403 +0.09(+0.50%)
Aug 25, 2014 17.09 17.21 17.09 17.16 88,761 +0.10(+0.59%)
Aug 22, 2014 17.13 17.14 16.95 17.07 102,769 -0.02(-0.15%)
Aug 21, 2014 17.06 17.18 17.05 17.09 105,831 +0.12(+0.71%)
Aug 20, 2014 16.88 17.03 16.87 16.97 124,744 -0.13(-0.76%)
Aug 19, 2014 17.10 17.14 17.09 17.10 92,351 +0.01(+0.03%)
Aug 18, 2014 17.07 17.11 17.02 17.09 109,821 +0.04(+0.26%)
Aug 15, 2014 17.20 17.23 16.96 17.05 156,404 +0.04(+0.24%)
Aug 14, 2014 17.03 17.08 16.98 17.01 105,543 +0.15(+0.89%)
Aug 13, 2014 16.84 16.92 16.81 16.86 127,237 +0.20(+1.17%)
Aug 12, 2014 16.75 16.76 16.61 16.66 89,002 +0.06(+0.39%)
Aug 11, 2014 16.68 16.72 16.60 16.60 123,839 +0.06(+0.36%)
Aug 08, 2014 16.38 16.49 16.34 16.54 166,609 +0.32(+1.97%)
Aug 07, 2014 16.36 16.39 16.14 16.22 214,120 -0.08(-0.49%)
Aug 06, 2014 16.29 16.37 16.25 16.30 119,113 -0.02(-0.12%)
Aug 05, 2014 16.50 16.51 16.30 16.32 220,341 -0.23(-1.36%)
Aug 04, 2014 16.52 16.56 16.40 16.55 161,170 +0.10(+0.58%)
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.