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 (%)
Nov 30, 2015 17.84 17.87 17.68 17.71 99,662 -0.04(-0.25%)
Nov 27, 2015 17.76 17.82 17.71 17.75 51,777 -0.05(-0.31%)
Nov 25, 2015 17.81 17.81 17.81 0 +0.46(+2.65%)
Nov 24, 2015 17.18 17.38 17.15 17.35 392,401 +0.09(+0.52%)
Nov 23, 2015 17.23 17.26 137,600 +0.05(+0.29%)
Nov 20, 2015 17.34 17.21 17.21 712,837 -0.09(-0.52%)
Nov 19, 2015 17.29 17.35 17.25 17.30 148,103 +0.09(+0.52%)
Nov 18, 2015 17.15 17.23 17.06 17.21 340,089 +0.16(+0.94%)
Nov 17, 2015 17.07 17.15 16.99 17.05 179,899 -0.05(-0.29%)
Nov 16, 2015 16.94 17.10 16.91 17.10 524,138 +0.19(+1.12%)
Nov 13, 2015 16.89 16.99 16.85 16.91 752,948 -0.27(-1.57%)
Nov 12, 2015 17.11 17.23 17.08 17.18 231,125 -0.08(-0.46%)
Nov 11, 2015 17.18 17.31 17.14 17.26 193,561 +0.24(+1.41%)
Nov 10, 2015 16.86 17.02 16.85 17.02 417,217 +0.09(+0.53%)
Nov 09, 2015 17.00 17.00 16.84 16.93 448,350 -0.01(-0.06%)
Nov 06, 2015 16.91 16.96 16.84 16.94 850,329 -0.43(-2.48%)
Nov 05, 2015 17.41 17.46 17.25 17.37 279,343 +0.13(+0.75%)
Nov 04, 2015 17.43 17.49 17.16 17.24 1,282,492 -0.33(-1.88%)
Nov 03, 2015 17.59 17.59 17.53 17.57 534,726 -0.14(-0.82%)
Nov 02, 2015 17.67 17.73 17.60 17.71 146,852 +0.16(+0.94%)
Oct 30, 2015 17.45 17.62 17.45 17.55 122,170 +0.18(+1.04%)
Oct 29, 2015 17.36 17.43 17.25 17.37 423,144 -0.09(-0.52%)
Oct 28, 2015 17.50 17.59 17.27 17.46 201,909 +0.09(+0.49%)
Oct 27, 2015 17.44 17.47 17.31 17.38 749,089 -0.05(-0.32%)
Oct 26, 2015 17.43 17.44 17.31 17.43 200,361 +0.11(+0.64%)
Oct 23, 2015 17.26 17.33 17.19 17.32 586,050 +0.17(+0.99%)
Oct 22, 2015 17.09 17.21 17.07 17.15 3,842,581 +0.20(+1.18%)
Oct 21, 2015 16.93 17.09 16.92 16.95 179,417 -0.05(-0.26%)
Oct 20, 2015 16.91 17.01 16.88 17.00 188,337 +0.05(+0.27%)
Oct 19, 2015 16.92 16.96 16.86 16.95 611,649 +0.01(+0.06%)
Oct 16, 2015 16.79 16.95 16.78 16.94 133,450 +0.24(+1.44%)
Oct 15, 2015 16.62 16.75 16.60 16.70 71,894 +0.14(+0.85%)
Oct 14, 2015 16.48 16.58 16.48 16.56 80,206 +0.06(+0.36%)
Oct 13, 2015 16.45 16.59 16.44 16.50 79,988 -0.16(-0.96%)
Oct 12, 2015 16.64 16.70 16.60 16.66 94,731 +0.02(+0.12%)
Oct 09, 2015 16.64 16.67 16.53 16.64 164,698 +0.18(+1.09%)
Oct 08, 2015 16.29 16.50 16.25 16.46 294,863 +0.02(+0.12%)
Oct 07, 2015 16.18 16.44 16.16 16.44 812,670 +0.25(+1.54%)
Oct 06, 2015 16.23 16.06 16.19 263,838 +0.13(+0.81%)
Oct 05, 2015 16.07 16.10 15.99 16.06 198,163 +0.27(+1.71%)
Oct 02, 2015 15.55 15.79 15.49 15.79 344,260 +0.29(+1.87%)
Oct 01, 2015 15.54 15.56 15.35 15.50 194,998 -0.13(-0.83%)
Sep 30, 2015 15.72 15.75 15.54 15.63 207,859 +0.17(+1.10%)
Sep 29, 2015 15.36 15.46 15.30 15.46 170,023 +0.16(+1.05%)
Sep 28, 2015 15.34 15.41 15.27 15.30 117,806 -0.06(-0.39%)
Sep 25, 2015 15.44 15.52 15.30 15.36 117,988 +0.04(+0.26%)
Sep 24, 2015 15.19 15.37 15.12 15.32 163,110 +0.04(+0.26%)
Sep 23, 2015 15.28 15.37 15.18 15.28 456,730 +0.08(+0.53%)
Sep 22, 2015 15.16 15.20 15.05 15.20 196,389 -0.36(-2.31%)
Sep 21, 2015 15.61 15.65 15.51 15.56 123,200 +0.08(+0.52%)
Sep 18, 2015 15.60 15.68 15.47 15.48 118,205 -0.68(-4.21%)
Sep 17, 2015 16.02 16.25 15.98 16.16 131,899 +0.07(+0.40%)
Sep 16, 2015 16.00 16.12 15.96 16.09 133,721 +0.10(+0.63%)
Sep 15, 2015 15.97 16.04 15.87 15.99 4,194,131 +0.08(+0.53%)
Sep 14, 2015 15.97 16.05 15.90 15.91 454,977 -0.18(-1.12%)
Sep 11, 2015 15.91 16.10 15.90 16.09 308,050 -0.02(-0.12%)
Sep 10, 2015 15.95 16.14 15.92 16.11 190,448 +0.20(+1.26%)
Sep 09, 2015 16.18 16.20 15.88 15.91 169,801 -0.19(-1.18%)
Sep 08, 2015 16.01 16.10 15.90 16.10 120,268 +0.50(+3.21%)
Sep 04, 2015 15.60 15.60 15.60 0 -0.39(-2.44%)
Sep 03, 2015 16.02 16.12 15.96 15.99 271,017 +0.07(+0.44%)
Sep 02, 2015 15.87 15.93 15.81 15.92 389,275 +0.27(+1.73%)
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.