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 29, 2018 20.59 20.71 20.45 20.48 552,698 +0.58(+2.91%)
Jun 28, 2018 19.96 20.00 19.83 19.90 244,595 +0.08(+0.43%)
Jun 27, 2018 20.02 20.20 19.77 19.82 300,379 -0.25(-1.25%)
Jun 26, 2018 20.16 20.19 19.94 20.07 293,950 +0.02(+0.07%)
Jun 25, 2018 20.20 20.25 20.00 20.05 341,967 -0.34(-1.67%)
Jun 22, 2018 20.37 20.48 20.20 20.39 224,772 +0.32(+1.59%)
Jun 21, 2018 20.18 20.19 20.05 20.07 153,345 -0.23(-1.16%)
Jun 20, 2018 20.41 20.42 20.26 20.30 214,779 -0.20(-0.95%)
Jun 19, 2018 20.37 20.50 20.26 20.50 345,812 -0.17(-0.82%)
Jun 18, 2018 20.63 20.70 20.55 20.67 433,415 -0.34(-1.64%)
Jun 15, 2018 21.05 21.25 21.02 136,789 -0.23(-1.11%)
Jun 14, 2018 21.19 21.38 21.19 21.25 329,780 +0.07(+0.31%)
Jun 13, 2018 21.16 21.25 21.10 21.18 461,149 -0.06(-0.28%)
Jun 12, 2018 21.36 21.41 21.15 21.25 248,693 -0.05(-0.23%)
Jun 11, 2018 21.20 21.38 21.12 21.30 259,464 +0.30(+1.43%)
Jun 08, 2018 21.01 21.06 20.83 21.00 172,617 -0.00(-0.02%)
Jun 07, 2018 21.18 21.26 20.94 21.00 619,096 -0.08(-0.38%)
Jun 06, 2018 20.98 21.08 20.86 21.08 486,534 +0.11(+0.52%)
Jun 05, 2018 21.18 21.21 20.89 20.97 305,836 -0.19(-0.90%)
Jun 04, 2018 21.22 21.24 21.13 21.16 164,267 +0.22(+1.05%)
Jun 01, 2018 21.09 21.15 20.90 20.94 218,245 +0.27(+1.31%)
May 31, 2018 20.79 20.82 20.46 20.67 303,037 -0.34(-1.62%)
May 30, 2018 20.91 21.10 20.78 21.01 330,902 +0.29(+1.40%)
May 29, 2018 21.09 21.77 20.57 20.72 217,620 -1.19(-5.43%)
May 25, 2018 21.91 21.91 21.91 0 -0.07(-0.32%)
May 24, 2018 22.12 22.15 21.85 21.98 145,180 -0.13(-0.59%)
May 23, 2018 22.09 22.13 21.97 22.11 169,553 -0.61(-2.66%)
May 22, 2018 22.75 22.81 22.70 22.71 248,896 +0.05(+0.22%)
May 21, 2018 22.50 22.70 22.43 22.66 102,862 +0.19(+0.83%)
May 18, 2018 22.52 22.59 22.46 22.48 97,353 -0.12(-0.54%)
May 17, 2018 22.42 22.65 22.38 22.60 105,184 +0.16(+0.71%)
May 16, 2018 22.37 22.46 22.31 22.44 105,629 -0.31(-1.36%)
May 15, 2018 22.69 22.88 22.55 22.75 72,639 +0.01(+0.04%)
May 14, 2018 22.86 22.91 22.72 22.74 71,888 -0.09(-0.39%)
May 11, 2018 22.89 22.97 22.83 22.83 264,973 -0.07(-0.31%)
May 10, 2018 22.85 22.90 22.73 22.90 879,212 -0.90(-3.78%)
May 09, 2018 23.52 23.88 23.52 23.80 149,657 -0.10(-0.42%)
May 08, 2018 23.69 23.93 23.62 23.90 918,212 -0.11(-0.46%)
May 07, 2018 23.93 24.09 23.87 24.01 841,011 +0.14(+0.59%)
May 04, 2018 23.52 23.90 23.52 23.87 757,023 +0.09(+0.38%)
May 03, 2018 23.86 23.89 23.59 23.78 177,958 +0.07(+0.27%)
May 02, 2018 23.82 23.93 23.71 23.71 89,814 +0.18(+0.79%)
May 01, 2018 23.58 23.68 23.38 23.53 86,338 -0.13(-0.55%)
Apr 30, 2018 23.67 23.80 23.64 23.66 75,507 +0.01(+0.04%)
Apr 27, 2018 23.66 23.67 23.44 23.65 71,840 -0.03(-0.13%)
Apr 26, 2018 23.52 23.75 23.44 23.68 103,647 +0.11(+0.49%)
Apr 25, 2018 23.47 23.62 23.35 23.57 140,682 -0.07(-0.32%)
Apr 24, 2018 23.77 23.84 23.54 23.64 107,522 -0.18(-0.78%)
Apr 23, 2018 23.95 23.97 23.76 23.82 127,991 +0.09(+0.36%)
Apr 20, 2018 23.77 23.81 23.65 23.74 123,959 -0.08(-0.34%)
Apr 19, 2018 23.68 23.87 23.68 23.82 392,540 +0.07(+0.32%)
Apr 18, 2018 23.82 23.88 23.69 23.75 111,735 +0.06(+0.25%)
Apr 17, 2018 23.70 23.74 23.62 23.68 1,337,387 +0.21(+0.92%)
Apr 16, 2018 23.52 23.54 23.37 23.47 514,440 +0.14(+0.60%)
Apr 13, 2018 23.49 23.52 23.27 23.33 149,214 +0.11(+0.47%)
Apr 12, 2018 23.18 23.27 23.13 23.22 165,242 +0.21(+0.93%)
Apr 11, 2018 23.14 23.16 22.98 23.00 100,657 -0.18(-0.75%)
Apr 10, 2018 23.23 23.32 23.12 23.18 489,637 +0.24(+1.05%)
Apr 09, 2018 23.05 23.15 22.91 22.94 110,720 +0.12(+0.53%)
Apr 06, 2018 22.86 22.93 22.72 22.82 150,714 -0.05(-0.24%)
Apr 05, 2018 22.85 22.94 22.82 22.88 129,758 +0.25(+1.08%)
Apr 04, 2018 22.29 22.63 22.28 22.63 187,920 +0.02(+0.11%)
Apr 03, 2018 22.52 22.64 22.38 22.61 1,615,314 +0.30(+1.37%)
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.