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 (%)
Apr 08, 2020 24.34 24.34 24.34 0 +2.13(+9.59%)
Jan 17, 2020 22.21 22.21 22.21 0 +0.00(+0.00%)
Jan 10, 2020 22.21 22.21 22.21 0 -2.09(-8.60%)
Jan 03, 2020 24.30 24.30 24.30 0 -0.45(-1.82%)
Jan 02, 2020 24.69 24.82 24.63 24.75 781,162 +0.54(+2.23%)
Dec 31, 2019 24.25 24.49 24.18 24.21 238,200 +0.04(+0.17%)
Dec 30, 2019 24.30 24.57 24.17 24.17 232,600 -0.35(-1.43%)
Dec 27, 2019 24.53 24.60 24.48 24.52 331,200 +0.16(+0.66%)
Dec 26, 2019 24.26 24.46 24.26 24.36 154,307 +0.10(+0.41%)
Dec 24, 2019 24.23 24.36 24.23 24.26 140,000 -0.12(-0.49%)
Dec 23, 2019 24.37 24.43 24.34 24.38 187,994 +0.07(+0.29%)
Dec 20, 2019 24.39 24.42 24.29 24.31 246,100 +0.05(+0.22%)
Dec 19, 2019 24.29 24.32 24.18 24.26 171,656 -0.22(-0.92%)
Dec 18, 2019 24.66 24.68 24.48 24.48 238,967 -0.22(-0.89%)
Dec 17, 2019 24.74 24.88 24.65 24.70 809,343 +0.14(+0.57%)
Dec 16, 2019 24.56 24.64 24.52 24.56 303,937 +0.17(+0.70%)
Dec 13, 2019 24.40 24.59 24.32 24.39 198,200 +0.16(+0.66%)
Dec 12, 2019 24.10 24.31 24.08 24.23 290,790 +0.26(+1.08%)
Dec 11, 2019 23.90 24.00 23.89 23.97 92,662 +0.10(+0.42%)
Dec 10, 2019 23.71 23.90 23.66 23.87 103,976 +0.05(+0.23%)
Dec 09, 2019 23.99 24.01 23.80 23.82 152,915 -0.07(-0.31%)
Dec 06, 2019 24.02 24.03 23.82 23.89 478,700 +0.02(+0.08%)
Dec 05, 2019 23.89 23.89 23.71 23.87 132,327 +0.00(+0.00%)
Dec 04, 2019 23.85 23.95 23.84 23.87 100,425 +0.18(+0.74%)
Dec 03, 2019 23.57 23.72 23.47 23.70 120,237 +0.02(+0.06%)
Dec 02, 2019 23.76 23.78 23.59 23.68 203,823 -0.18(-0.75%)
Nov 29, 2019 23.89 23.99 23.85 23.86 49,900 -0.12(-0.50%)
Nov 27, 2019 23.97 24.00 23.92 23.98 123,700 +0.08(+0.33%)
Nov 26, 2019 23.90 23.92 23.85 23.90 103,510 -0.11(-0.44%)
Nov 25, 2019 23.94 24.04 23.94 24.00 116,881 -0.04(-0.15%)
Nov 22, 2019 24.14 24.14 24.00 24.04 369,700 -0.02(-0.08%)
Nov 21, 2019 24.09 24.10 23.98 24.06 245,119 +0.07(+0.29%)
Nov 20, 2019 24.01 24.08 23.91 23.99 120,623 -0.12(-0.50%)
Nov 19, 2019 24.31 24.34 24.11 24.11 132,773 +0.04(+0.15%)
Nov 18, 2019 24.02 24.14 23.94 24.07 207,783 -0.03(-0.10%)
Nov 15, 2019 23.96 24.16 23.94 24.10 82,500 +0.16(+0.67%)
Nov 14, 2019 23.86 23.95 23.83 23.94 78,924 +0.00(+0.00%)
Nov 13, 2019 23.81 24.00 23.81 23.94 94,308 -0.10(-0.42%)
Nov 12, 2019 24.05 24.10 24.01 24.04 91,934 -0.16(-0.67%)
Nov 11, 2019 24.23 24.30 24.20 24.20 86,226 +0.02(+0.07%)
Nov 08, 2019 24.13 24.21 24.08 24.18 240,300 -0.60(-2.42%)
Nov 07, 2019 24.80 24.89 24.77 24.78 141,979 +0.09(+0.38%)
Nov 06, 2019 24.71 24.81 24.66 24.69 93,801 +0.19(+0.79%)
Nov 05, 2019 24.53 24.55 24.46 24.50 123,015 -0.13(-0.54%)
Nov 04, 2019 24.72 24.79 24.62 24.63 54,947 +0.18(+0.74%)
Nov 01, 2019 24.46 24.52 24.40 24.45 60,800 +0.04(+0.16%)
Oct 31, 2019 24.43 24.49 24.31 24.41 70,058 -0.17(-0.69%)
Oct 30, 2019 24.49 24.61 24.33 24.58 73,451 +0.02(+0.08%)
Oct 29, 2019 24.58 24.64 24.55 24.56 95,801 -0.05(-0.20%)
Oct 28, 2019 24.60 24.67 24.58 24.61 139,567 +0.13(+0.53%)
Oct 25, 2019 24.45 24.57 24.44 24.48 87,200 -0.20(-0.81%)
Oct 24, 2019 24.78 24.80 24.64 24.68 140,769 +0.06(+0.23%)
Oct 23, 2019 24.45 24.65 24.45 24.62 180,811 +0.20(+0.84%)
Oct 22, 2019 24.47 24.60 24.36 24.42 174,403 +0.04(+0.16%)
Oct 21, 2019 24.49 24.53 24.34 24.38 116,543 +0.05(+0.21%)
Oct 18, 2019 24.19 24.33 24.13 24.33 125,900 +0.42(+1.76%)
Oct 17, 2019 24.01 24.06 23.85 23.91 65,595 +0.32(+1.36%)
Oct 16, 2019 23.48 23.64 23.48 23.59 67,675 +0.05(+0.21%)
Oct 15, 2019 23.24 23.64 23.21 23.54 97,913 +0.39(+1.68%)
Oct 14, 2019 23.12 23.22 23.12 23.15 42,842 -0.19(-0.81%)
Oct 11, 2019 23.40 23.48 23.34 23.34 88,700 +0.58(+2.55%)
Oct 10, 2019 22.69 22.81 22.68 22.76 98,910 +0.15(+0.66%)
Oct 09, 2019 22.59 22.63 22.53 22.61 92,471 +0.14(+0.62%)
Oct 08, 2019 22.52 22.57 22.42 22.47 108,068 -0.22(-0.97%)
Oct 07, 2019 22.73 22.81 22.67 22.69 98,081 -0.03(-0.13%)
Oct 04, 2019 22.61 22.72 22.57 22.72 131,900 -0.01(-0.04%)
Oct 03, 2019 22.60 22.74 22.51 22.73 90,245 +0.14(+0.62%)
Oct 02, 2019 22.85 22.86 22.55 22.59 115,165 -0.52(-2.23%)
Oct 01, 2019 23.25 23.29 23.05 23.11 122,245 -0.09(-0.41%)
Sep 30, 2019 23.14 23.28 23.12 23.20 165,431 +0.16(+0.69%)
Sep 27, 2019 23.00 23.13 22.98 23.04 93,200 +0.03(+0.13%)
Sep 26, 2019 23.02 23.05 22.94 23.01 148,685 +0.16(+0.70%)
Sep 25, 2019 22.87 22.88 22.73 22.85 111,684 -0.15(-0.65%)
Sep 24, 2019 23.05 23.10 22.94 23.00 164,950 -0.20(-0.88%)
Sep 23, 2019 23.14 23.27 23.09 23.20 101,328 -0.04(-0.15%)
Sep 20, 2019 23.32 23.36 23.20 23.24 98,600 -0.04(-0.15%)
Sep 19, 2019 23.30 23.37 23.26 23.27 91,277 +0.04(+0.19%)
Sep 18, 2019 23.22 23.26 23.08 23.23 103,809 +0.05(+0.22%)
Sep 17, 2019 23.07 23.19 23.05 23.18 100,355 +0.07(+0.30%)
Sep 16, 2019 23.12 23.17 23.09 23.11 88,889 -0.29(-1.24%)
Sep 13, 2019 23.44 23.46 23.34 23.40 115,100 +0.20(+0.86%)
Sep 12, 2019 22.99 23.29 22.95 23.20 99,555 +0.23(+1.00%)
Sep 11, 2019 22.87 22.97 22.84 22.97 87,896 +0.10(+0.44%)
Sep 10, 2019 22.91 22.96 22.82 22.87 189,401 +0.13(+0.57%)
Sep 09, 2019 22.74 22.82 22.67 22.74 301,016 +0.30(+1.34%)
Sep 06, 2019 22.48 22.50 22.44 22.44 303,700 +0.08(+0.36%)
Sep 05, 2019 22.39 22.43 22.30 22.36 286,795 +0.27(+1.22%)
Sep 04, 2019 22.12 22.14 22.05 22.09 193,056 +0.20(+0.91%)
Sep 03, 2019 21.85 21.95 21.81 21.89 147,029 -0.11(-0.50%)
Aug 30, 2019 22.12 22.13 21.93 22.00 93,600 +0.02(+0.11%)
Aug 29, 2019 21.97 22.04 21.87 21.98 145,129 +0.28(+1.27%)
Aug 28, 2019 21.59 21.80 21.50 21.70 162,513 -0.21(-0.96%)
Aug 27, 2019 22.09 22.11 21.91 21.91 199,425 -0.16(-0.72%)
Aug 26, 2019 22.09 22.13 21.99 22.07 226,764 +0.19(+0.87%)
Aug 23, 2019 22.05 22.19 21.86 21.88 144,700 -0.34(-1.53%)
Aug 22, 2019 22.20 22.27 22.05 22.22 130,319 -0.12(-0.54%)
Aug 21, 2019 22.50 22.52 22.32 22.34 145,825 +0.24(+1.09%)
Aug 20, 2019 22.20 22.26 22.09 22.10 190,703 -0.10(-0.45%)
Aug 19, 2019 22.30 22.36 22.20 22.20 108,791 +0.20(+0.91%)
Aug 16, 2019 21.87 22.08 21.87 22.00 255,300 +0.12(+0.55%)
Aug 15, 2019 21.76 21.92 21.69 21.88 226,396 +0.03(+0.14%)
Aug 14, 2019 21.90 21.94 21.81 21.85 180,448 -0.65(-2.89%)
Aug 13, 2019 22.46 22.56 22.35 22.50 117,023 +0.16(+0.72%)
Aug 12, 2019 22.40 22.46 22.24 22.34 131,731 +0.06(+0.27%)
Aug 09, 2019 22.39 22.42 22.20 22.28 123,400 -0.18(-0.80%)
Aug 08, 2019 22.48 22.63 22.45 22.46 143,666 +0.07(+0.31%)
Aug 07, 2019 22.27 22.42 22.20 22.39 207,907 -0.17(-0.74%)
Aug 06, 2019 22.62 22.65 22.39 22.56 241,440 +0.04(+0.16%)
Aug 05, 2019 22.60 22.66 22.42 22.52 178,425 -0.27(-1.18%)
Aug 02, 2019 22.85 22.90 22.66 22.79 152,900 -0.32(-1.38%)
Aug 01, 2019 23.21 23.42 23.05 23.11 105,954 -0.09(-0.37%)
Jul 31, 2019 23.31 23.40 23.05 23.20 114,735 -0.04(-0.15%)
Jul 30, 2019 23.32 23.33 23.18 23.23 142,106 -0.42(-1.78%)
Jul 29, 2019 23.72 23.74 23.63 23.65 130,551 +0.05(+0.21%)
Jul 26, 2019 23.68 23.68 23.54 23.60 112,500 +0.03(+0.13%)
Jul 25, 2019 23.89 23.90 23.55 23.57 97,291 -0.45(-1.87%)
Jul 24, 2019 23.94 24.04 23.91 24.02 123,598 -0.09(-0.37%)
Jul 23, 2019 24.10 24.20 24.06 24.11 247,552 +0.08(+0.33%)
Jul 22, 2019 24.11 24.14 24.01 24.03 91,155 -0.07(-0.29%)
Jul 19, 2019 24.14 24.25 24.07 24.10 118,400 -0.23(-0.95%)
Jul 18, 2019 24.25 24.33 24.12 24.33 180,766 +0.03(+0.12%)
Jul 17, 2019 24.40 24.43 24.29 24.30 164,367 -0.08(-0.33%)
Jul 16, 2019 24.43 24.54 24.29 24.38 212,923 -0.04(-0.16%)
Jul 15, 2019 24.45 24.48 24.37 24.42 176,343 +0.11(+0.45%)
Jul 12, 2019 24.32 24.34 24.19 24.31 171,700 -0.02(-0.08%)
Jul 11, 2019 24.35 24.38 24.25 24.33 199,829 -0.03(-0.12%)
Jul 10, 2019 24.49 24.57 24.29 24.36 281,556 -0.10(-0.41%)
Jul 09, 2019 24.37 24.46 24.32 24.46 206,212 +0.12(+0.49%)
Jul 08, 2019 24.33 24.42 24.30 24.34 191,175 -0.01(-0.04%)
Jul 05, 2019 24.48 24.48 24.20 24.35 76,100 -0.06(-0.25%)
Jul 03, 2019 24.40 24.45 24.38 24.41 50,000 +0.11(+0.45%)
Jul 02, 2019 24.33 24.45 24.28 24.30 298,324 +0.15(+0.62%)
Jul 01, 2019 24.22 24.27 24.10 24.15 301,257 +0.07(+0.29%)
Jun 28, 2019 24.05 24.10 23.90 24.08 213,100 +0.12(+0.50%)
Jun 27, 2019 23.92 23.99 23.90 23.96 111,561 -0.21(-0.87%)
Jun 26, 2019 24.14 24.23 24.09 24.17 140,127 +0.11(+0.46%)
Jun 25, 2019 24.13 24.20 24.01 24.06 137,326 -0.10(-0.41%)
Jun 24, 2019 24.19 24.27 24.16 24.16 119,939 +0.05(+0.21%)
Jun 21, 2019 24.03 24.17 23.98 24.11 129,300 +0.08(+0.33%)
Jun 20, 2019 24.10 24.11 23.86 24.03 137,085 +0.26(+1.09%)
Jun 19, 2019 23.64 23.82 23.64 23.77 121,121 +0.20(+0.85%)
Jun 18, 2019 23.52 23.73 23.52 23.57 123,757 +0.19(+0.81%)
Jun 17, 2019 23.38 23.48 23.35 23.38 110,865 +0.06(+0.26%)
Jun 14, 2019 23.20 23.33 23.18 23.32 140,200 -0.11(-0.47%)
Jun 13, 2019 23.34 23.46 23.33 23.43 85,943 +0.15(+0.64%)
Jun 12, 2019 23.36 23.44 23.23 23.28 162,842 -0.07(-0.30%)
Jun 11, 2019 23.37 23.45 23.32 23.35 131,633 +0.16(+0.69%)
Jun 10, 2019 23.11 23.36 23.03 23.19 105,415 +0.03(+0.13%)
Jun 07, 2019 23.05 23.22 23.05 23.16 127,800 +0.29(+1.25%)
Jun 06, 2019 22.89 22.93 22.73 22.87 90,745 +0.09(+0.41%)
Jun 05, 2019 22.80 22.86 22.69 22.78 318,345 -0.14(-0.61%)
Jun 04, 2019 22.76 22.92 22.72 22.92 156,825 +0.54(+2.41%)
Jun 03, 2019 22.25 22.38 22.19 22.38 157,968 +0.20(+0.90%)
May 31, 2019 22.07 22.24 22.07 22.18 134,700 -0.25(-1.11%)
May 30, 2019 22.40 22.53 22.36 22.43 148,282 +0.17(+0.76%)
May 29, 2019 22.23 22.34 22.12 22.26 98,227 -0.20(-0.89%)
May 28, 2019 22.63 22.66 22.42 22.46 134,581 -0.24(-1.06%)
May 24, 2019 22.63 22.72 22.58 22.70 240,300 +0.39(+1.73%)
May 23, 2019 22.31 22.37 22.25 22.31 123,296 -0.36(-1.57%)
May 22, 2019 22.51 22.72 22.46 22.67 446,673 -0.14(-0.64%)
May 21, 2019 22.67 22.95 22.60 22.82 168,525 +0.29(+1.26%)
May 20, 2019 22.45 22.57 22.41 22.53 118,464 -0.14(-0.63%)
May 17, 2019 22.69 22.82 22.65 22.67 60,400 -0.26(-1.12%)
May 16, 2019 22.80 23.06 22.79 22.93 252,804 +0.38(+1.69%)
May 15, 2019 22.25 22.60 22.21 22.55 234,144 +0.27(+1.21%)
May 14, 2019 22.34 22.42 22.22 22.28 150,852 +0.26(+1.18%)
May 13, 2019 22.02 22.12 21.94 22.02 184,792 -0.43(-1.92%)
May 10, 2019 22.31 22.52 22.30 22.45 113,100 +0.03(+0.13%)
May 09, 2019 22.20 22.47 22.14 22.42 221,143 -0.94(-4.02%)
May 08, 2019 23.40 23.58 23.28 23.36 190,786 -0.08(-0.34%)
May 07, 2019 23.60 23.60 23.26 23.44 170,959 -0.36(-1.49%)
May 06, 2019 23.58 23.87 23.57 23.80 95,363 -0.28(-1.18%)
May 03, 2019 23.97 24.14 23.96 24.08 84,700 +0.09(+0.38%)
May 02, 2019 24.08 24.13 23.93 23.99 579,390 +0.06(+0.25%)
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.