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 (%)
Jun 30, 2017 19.84 19.92 19.67 19.77 189,614 -0.05(-0.25%)
Jun 29, 2017 20.00 20.02 19.76 19.82 115,036 -0.07(-0.38%)
Jun 28, 2017 19.72 19.92 19.72 19.90 151,014 +0.15(+0.76%)
Jun 27, 2017 19.64 19.81 19.64 19.75 142,655 +0.15(+0.77%)
Jun 26, 2017 19.70 19.74 19.55 19.60 102,898 +0.10(+0.51%)
Jun 23, 2017 19.43 19.57 19.40 19.50 170,610 -0.01(-0.05%)
Jun 22, 2017 19.45 19.55 19.45 19.51 171,232 +0.00(+0.00%)
Jun 21, 2017 19.48 19.58 19.45 19.51 267,909 -0.11(-0.56%)
Jun 20, 2017 19.71 19.80 19.53 19.62 90,181 -0.09(-0.48%)
Jun 19, 2017 19.69 19.78 19.69 19.71 135,342 +0.16(+0.79%)
Jun 16, 2017 19.36 19.58 19.36 19.56 120,312 +0.22(+1.14%)
Jun 15, 2017 19.09 19.35 19.09 19.34 288,148 -0.30(-1.50%)
Jun 14, 2017 19.67 19.71 19.57 19.64 167,757 +0.12(+0.59%)
Jun 13, 2017 19.45 19.54 19.43 19.52 168,491 +0.04(+0.21%)
Jun 12, 2017 19.44 19.53 19.41 19.48 139,723 +0.06(+0.31%)
Jun 09, 2017 19.39 19.53 19.39 19.42 90,156 +0.08(+0.41%)
Jun 08, 2017 19.32 19.39 19.28 19.34 103,564 +0.08(+0.42%)
Jun 07, 2017 19.22 19.32 19.14 19.26 298,890 -0.03(-0.16%)
Jun 06, 2017 19.22 19.34 19.22 19.29 218,493 -0.18(-0.90%)
Jun 05, 2017 19.52 19.52 19.35 19.46 248,316 -0.08(-0.43%)
Jun 02, 2017 19.54 19.60 19.51 19.55 317,153 +0.28(+1.45%)
Jun 01, 2017 19.25 19.29 19.22 19.27 199,212 +0.02(+0.10%)
May 31, 2017 19.34 19.42 19.25 19.25 153,447 +0.12(+0.63%)
May 30, 2017 19.14 19.19 19.09 19.13 1,993,279 -0.05(-0.26%)
May 26, 2017 19.07 19.18 19.03 19.18 1,255,631 -0.03(-0.16%)
May 25, 2017 19.20 19.27 19.14 19.21 112,812 -0.04(-0.19%)
May 24, 2017 19.15 19.28 19.15 19.25 225,227 +0.09(+0.45%)
May 23, 2017 19.24 19.32 19.15 19.16 273,816 -0.09(-0.47%)
May 22, 2017 19.27 19.30 19.21 19.25 126,893 +0.21(+1.13%)
May 19, 2017 18.96 19.08 18.96 19.04 101,884 +0.09(+0.45%)
May 18, 2017 18.83 19.00 18.83 18.95 164,177 +0.09(+0.47%)
May 17, 2017 19.06 19.14 18.86 18.86 195,563 -0.40(-2.07%)
May 16, 2017 19.23 19.27 19.13 19.26 192,826 +0.16(+0.84%)
May 15, 2017 19.01 19.10 19.00 19.10 116,254 +0.15(+0.79%)
May 12, 2017 18.84 18.98 18.83 18.95 204,958 +0.09(+0.45%)
May 11, 2017 18.82 18.88 18.76 18.86 250,841 -0.01(-0.04%)
May 10, 2017 18.80 18.87 18.78 18.87 109,890 +0.04(+0.20%)
May 09, 2017 18.95 18.95 18.81 18.84 132,228 -0.09(-0.50%)
May 08, 2017 18.92 18.96 18.87 18.93 178,761 -0.38(-1.97%)
May 05, 2017 19.04 19.35 18.98 19.31 272,689 +0.22(+1.15%)
May 04, 2017 18.84 19.09 18.80 19.09 178,072 -0.14(-0.73%)
May 03, 2017 19.25 19.34 19.23 19.23 172,674 +0.01(+0.05%)
May 02, 2017 19.15 19.22 19.12 19.22 154,021 +0.15(+0.79%)
May 01, 2017 19.11 19.12 19.01 19.07 167,934 +0.06(+0.32%)
Apr 28, 2017 19.10 19.10 19.00 19.01 116,064 +0.02(+0.13%)
Apr 27, 2017 18.98 19.03 18.90 18.98 77,139 -0.05(-0.29%)
Apr 26, 2017 19.00 19.14 19.00 19.04 122,866 -0.18(-0.96%)
Apr 25, 2017 19.14 19.25 19.11 19.22 1,416,008 +0.18(+0.97%)
Apr 24, 2017 19.00 19.09 18.98 19.04 209,985 +0.79(+4.33%)
Apr 21, 2017 18.26 18.30 18.20 18.25 122,020 +0.11(+0.58%)
Apr 20, 2017 18.15 18.25 18.10 18.14 127,653 +0.07(+0.42%)
Apr 19, 2017 18.12 18.16 18.03 18.07 105,242 -0.09(-0.49%)
Apr 18, 2017 18.08 18.18 18.03 18.16 160,343 -0.09(-0.50%)
Apr 17, 2017 18.06 18.28 18.05 18.25 128,456 +0.21(+1.17%)
Apr 13, 2017 18.08 18.14 18.02 18.04 111,336 -0.15(-0.82%)
Apr 12, 2017 18.13 18.23 18.08 18.19 381,859 +0.05(+0.25%)
Apr 11, 2017 18.21 18.23 18.00 18.14 336,184 +0.02(+0.08%)
Apr 10, 2017 18.21 18.26 18.13 18.13 109,558 -0.12(-0.66%)
Apr 07, 2017 18.20 18.32 18.20 18.25 180,346 -0.15(-0.80%)
Apr 06, 2017 18.41 18.53 18.37 18.40 122,473 +0.08(+0.42%)
Apr 05, 2017 18.41 18.48 18.28 18.32 181,234 -0.18(-0.95%)
Apr 04, 2017 18.48 18.51 18.43 18.50 183,855 +0.07(+0.41%)
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.