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 (%)
Dec 31, 2013 18.13 18.13 18.13 0 +0.03(+0.17%)
Dec 30, 2013 17.97 18.10 17.97 18.10 86,386 +0.11(+0.61%)
Dec 27, 2013 17.96 18.04 17.90 17.99 0 +0.05(+0.28%)
Dec 26, 2013 17.65 17.94 17.65 17.94 131,352 +0.18(+1.01%)
Dec 24, 2013 17.81 17.81 17.64 17.76 107,130 +0.03(+0.17%)
Dec 23, 2013 17.75 17.78 17.70 17.73 448,628 +0.15(+0.85%)
Dec 20, 2013 17.46 17.63 17.46 17.58 0 +0.16(+0.92%)
Dec 19, 2013 17.28 17.42 17.24 17.42 101,158 +0.06(+0.35%)
Dec 18, 2013 17.25 17.45 17.22 17.36 159,902 +0.29(+1.68%)
Dec 17, 2013 17.16 17.20 17.03 17.07 83,965 -0.20(-1.17%)
Dec 16, 2013 17.10 17.34 17.09 17.27 216,462 +0.36(+2.11%)
Dec 13, 2013 16.88 16.95 16.86 16.92 0 +0.24(+1.43%)
Dec 12, 2013 16.73 16.80 16.66 16.68 69,660 -0.19(-1.13%)
Dec 11, 2013 17.14 17.15 16.87 16.87 130,847 -0.27(-1.58%)
Dec 10, 2013 17.18 17.34 17.12 17.14 113,832 -0.24(-1.37%)
Dec 09, 2013 17.37 17.38 17.29 17.38 87,700 +0.11(+0.61%)
Dec 06, 2013 17.21 17.34 17.12 17.27 209,618 +0.33(+1.93%)
Dec 05, 2013 16.89 16.98 16.86 16.95 166,647 +0.04(+0.21%)
Dec 04, 2013 16.79 16.95 16.72 16.91 794,245 -0.11(-0.65%)
Dec 03, 2013 17.13 17.18 16.95 17.02 825,973 -0.27(-1.56%)
Dec 02, 2013 17.37 17.41 17.29 17.29 69,472 -0.16(-0.92%)
Nov 29, 2013 17.45 17.52 17.42 17.45 193,815 +0.20(+1.16%)
Nov 27, 2013 17.22 17.27 17.21 17.25 88,663 +0.08(+0.47%)
Nov 26, 2013 17.13 17.21 17.09 17.17 166,590 +0.03(+0.18%)
Nov 25, 2013 17.12 17.15 17.05 17.14 109,510 -0.06(-0.35%)
Nov 22, 2013 17.16 17.24 17.13 17.20 187,778 +0.13(+0.76%)
Nov 21, 2013 17.05 17.14 16.96 17.07 723,179 -0.15(-0.88%)
Nov 20, 2013 17.46 17.51 17.17 17.22 310,584 -0.24(-1.37%)
Nov 19, 2013 17.43 17.53 17.40 17.46 110,809 +0.04(+0.24%)
Nov 18, 2013 17.47 17.55 17.40 17.42 106,528 +0.02(+0.10%)
Nov 15, 2013 17.34 17.41 17.30 17.40 283,776 +0.21(+1.20%)
Nov 14, 2013 17.09 17.25 17.09 17.19 174,702 +0.15(+0.90%)
Nov 13, 2013 16.79 17.07 16.77 17.04 140,633 +0.12(+0.71%)
Nov 12, 2013 16.94 16.97 16.85 16.92 181,174 -0.09(-0.53%)
Nov 11, 2013 16.92 17.04 16.92 17.01 303,917 +0.34(+2.05%)
Nov 08, 2013 16.58 16.68 16.55 16.67 349,518 +0.27(+1.64%)
Nov 07, 2013 16.46 16.66 16.33 16.40 91,892 -0.37(-2.21%)
Nov 06, 2013 16.75 16.83 16.73 16.77 191,628 +0.13(+0.78%)
Nov 05, 2013 16.57 16.70 16.51 16.64 185,044 -0.19(-1.13%)
Nov 04, 2013 16.76 16.83 16.74 16.83 231,262 +0.09(+0.54%)
Nov 01, 2013 16.77 16.80 16.69 16.74 396,757 -0.09(-0.53%)
Oct 31, 2013 16.88 16.95 16.82 16.83 97,178 -0.12(-0.71%)
Oct 30, 2013 17.03 17.09 16.86 16.95 113,779 -0.13(-0.76%)
Oct 29, 2013 17.00 17.13 17.00 17.08 139,935 +0.05(+0.29%)
Oct 28, 2013 16.98 17.13 16.96 17.03 216,478 -0.11(-0.64%)
Oct 25, 2013 17.13 17.15 17.03 17.14 91,991 -0.09(-0.52%)
Oct 24, 2013 17.21 17.25 17.17 17.23 175,542 +0.14(+0.82%)
Oct 23, 2013 17.05 17.10 16.99 17.09 150,047 -0.15(-0.87%)
Oct 22, 2013 17.03 17.25 17.02 17.24 148,554 +0.41(+2.44%)
Oct 21, 2013 16.85 16.86 16.79 16.83 97,337 -0.11(-0.65%)
Oct 18, 2013 16.87 16.99 16.84 16.94 190,763 +0.07(+0.41%)
Oct 17, 2013 16.70 16.87 16.68 16.87 615,679 +0.32(+1.93%)
Oct 16, 2013 16.37 16.56 16.37 16.55 143,969 +0.18(+1.09%)
Oct 15, 2013 16.35 16.46 16.35 16.37 131,101 -0.03(-0.17%)
Oct 14, 2013 16.31 16.44 16.29 16.40 144,274 +0.05(+0.31%)
Oct 11, 2013 16.29 16.35 16.24 16.35 322,862 +0.00(+0.01%)
Oct 10, 2013 16.14 16.39 16.14 16.35 288,682 +0.44(+2.76%)
Oct 09, 2013 15.94 15.96 15.81 15.91 105,849 +0.06(+0.38%)
Oct 08, 2013 16.01 16.05 15.85 15.85 130,227 -0.08(-0.50%)
Oct 07, 2013 15.83 15.97 15.83 15.93 122,458 -0.04(-0.25%)
Oct 04, 2013 15.97 16.03 15.94 15.97 87,627 +0.04(+0.25%)
Oct 03, 2013 15.93 15.96 15.89 15.93 69,505 -0.08(-0.50%)
Oct 02, 2013 15.95 16.02 15.90 16.01 103,717 +0.15(+0.95%)
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.