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, 2014 16.73 16.83 16.69 16.79 406,787 +0.12(+0.71%)
Jun 27, 2014 16.55 16.67 16.52 16.67 720,578 +0.01(+0.06%)
Jun 26, 2014 16.70 16.70 16.45 16.66 543,482 -0.06(-0.36%)
Jun 25, 2014 16.61 16.74 16.60 16.72 252,904 +0.08(+0.48%)
Jun 24, 2014 16.68 16.73 16.62 16.64 328,450 -0.11(-0.66%)
Jun 23, 2014 16.75 16.75 16.66 16.75 556,425 -0.08(-0.48%)
Jun 20, 2014 16.82 16.86 16.74 16.83 922,781 -0.03(-0.18%)
Jun 19, 2014 16.88 16.89 16.82 16.86 125,102 +0.02(+0.12%)
Jun 18, 2014 16.72 16.85 16.70 16.84 97,127 +0.11(+0.66%)
Jun 17, 2014 16.68 16.77 16.67 16.73 87,738 +0.04(+0.24%)
Jun 16, 2014 16.66 16.75 16.61 16.69 163,642 +0.03(+0.18%)
Jun 13, 2014 16.64 16.78 16.62 16.66 55,570 +0.00(+0.00%)
Jun 12, 2014 16.76 16.78 16.65 16.66 106,950 -0.16(-0.95%)
Jun 11, 2014 16.85 16.88 16.79 16.82 517,840 -0.07(-0.44%)
Jun 10, 2014 16.92 17.00 16.86 16.89 322,069 +0.09(+0.51%)
Jun 06, 2014 16.90 16.93 16.76 16.81 1,050,326 -0.09(-0.53%)
Jun 05, 2014 16.80 16.94 16.75 16.90 236,636 +0.17(+1.02%)
Jun 04, 2014 16.80 16.88 16.71 16.73 327,311 -0.22(-1.30%)
Jun 03, 2014 16.94 16.96 16.87 16.95 220,505 -0.03(-0.18%)
Jun 02, 2014 16.96 16.99 16.87 16.98 116,937 +0.00(+0.00%)
May 30, 2014 16.95 17.00 16.91 16.98 106,096 -0.01(-0.06%)
May 29, 2014 16.87 16.99 16.87 16.99 92,430 +0.08(+0.47%)
May 28, 2014 16.91 16.97 16.88 16.91 178,532 -0.07(-0.41%)
May 27, 2014 16.91 16.98 16.83 16.98 277,085 +0.34(+2.04%)
May 23, 2014 16.64 16.64 16.64 0 -0.02(-0.12%)
May 22, 2014 16.59 16.69 16.59 16.66 121,499 -0.02(-0.12%)
May 21, 2014 16.63 16.74 16.60 16.68 142,077 +0.05(+0.30%)
May 20, 2014 16.60 16.65 16.50 16.63 176,387 -0.08(-0.48%)
May 19, 2014 16.58 16.71 16.55 16.71 267,705 +0.04(+0.24%)
May 16, 2014 16.62 16.69 16.60 16.67 157,172 -0.07(-0.42%)
May 15, 2014 16.87 16.92 16.71 16.74 139,498 -0.02(-0.12%)
May 14, 2014 16.84 16.90 16.76 16.76 180,376 -0.01(-0.06%)
May 13, 2014 16.75 16.80 16.72 16.77 93,571 -0.06(-0.36%)
May 12, 2014 16.78 16.88 16.75 16.83 54,070 +0.13(+0.78%)
May 09, 2014 16.77 16.78 16.64 16.70 74,691 -0.12(-0.71%)
May 08, 2014 16.63 16.93 16.59 16.82 137,440 +0.09(+0.54%)
May 07, 2014 16.65 16.84 16.56 16.73 115,469 +0.10(+0.60%)
May 06, 2014 16.51 16.65 16.51 16.63 137,451 -0.01(-0.06%)
May 05, 2014 16.37 16.94 16.33 16.64 113,229 -0.69(-3.98%)
May 02, 2014 17.10 17.33 17.06 17.33 227,001 -0.12(-0.69%)
May 01, 2014 17.42 17.49 17.40 17.45 113,134 +0.00(+0.00%)
Apr 30, 2014 17.25 17.46 17.23 17.45 918,170 +0.21(+1.25%)
Apr 29, 2014 17.09 17.28 17.09 17.23 1,662,391 +0.29(+1.74%)
Apr 28, 2014 16.90 17.00 16.78 16.94 807,580 +0.23(+1.38%)
Apr 25, 2014 16.80 16.82 16.67 16.71 163,365 -0.20(-1.18%)
Apr 24, 2014 16.80 16.99 16.71 16.91 160,244 +0.12(+0.71%)
Apr 23, 2014 16.91 16.93 16.79 16.79 98,225 +0.04(+0.24%)
Apr 22, 2014 16.75 16.80 16.70 16.75 95,943 +0.26(+1.58%)
Apr 21, 2014 16.38 16.53 16.38 16.49 95,125 -0.02(-0.12%)
Apr 17, 2014 16.51 16.51 16.51 0 +0.15(+0.92%)
Apr 16, 2014 16.30 16.36 16.20 16.36 456,268 +0.18(+1.11%)
Apr 15, 2014 16.24 16.32 16.00 16.18 267,451 -0.21(-1.28%)
Apr 14, 2014 16.37 16.48 16.30 16.39 225,272 -0.08(-0.49%)
Apr 11, 2014 16.45 16.57 16.43 16.47 0 -0.13(-0.78%)
Apr 10, 2014 16.75 16.77 16.51 16.60 96,639 -0.30(-1.78%)
Apr 09, 2014 16.75 16.90 16.64 16.90 85,332 +0.14(+0.84%)
Apr 08, 2014 16.58 16.83 16.55 16.76 66,513 +0.11(+0.66%)
Apr 07, 2014 16.63 16.66 16.53 16.65 92,737 -0.13(-0.77%)
Apr 04, 2014 16.92 16.97 16.77 16.78 0 -0.02(-0.12%)
Apr 03, 2014 16.95 16.99 16.76 16.80 125,480 -0.11(-0.65%)
Apr 02, 2014 17.00 17.01 16.90 16.91 86,340 -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.