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 (%)
Mar 30, 2012 11.86 11.94 11.76 11.87 237,497 -0.02(-0.17%)
Mar 29, 2012 11.82 11.92 11.72 11.89 136,510 -0.13(-1.08%)
Mar 28, 2012 12.23 12.25 11.98 12.02 273,599 -0.18(-1.48%)
Mar 27, 2012 12.35 12.36 12.20 12.20 169,222 -0.16(-1.29%)
Mar 26, 2012 12.24 12.42 12.22 12.36 494,199 +0.30(+2.49%)
Mar 23, 2012 11.94 12.10 11.80 12.06 183,462 +0.03(+0.25%)
Mar 22, 2012 11.86 12.08 11.86 12.03 265,333 -0.14(-1.15%)
Mar 21, 2012 12.20 12.23 12.06 12.17 216,657 -0.11(-0.90%)
Mar 20, 2012 12.22 12.36 12.18 12.28 155,263 -0.29(-2.31%)
Mar 19, 2012 12.38 12.62 12.36 12.57 136,000 +0.25(+2.03%)
Mar 16, 2012 12.36 12.48 12.27 12.32 176,320 +0.18(+1.48%)
Mar 15, 2012 12.03 12.14 11.98 12.14 175,737 +0.30(+2.53%)
Mar 14, 2012 11.93 11.98 11.83 11.84 410,822 -0.06(-0.50%)
Mar 13, 2012 11.72 11.91 11.72 11.90 232,052 +0.20(+1.71%)
Mar 12, 2012 11.62 11.72 11.58 11.70 94,232 +0.06(+0.52%)
Mar 09, 2012 11.61 11.69 11.55 11.64 98,795 -0.05(-0.43%)
Mar 08, 2012 11.60 11.77 11.53 11.69 111,370 +0.26(+2.27%)
Mar 07, 2012 11.26 11.44 11.22 11.43 178,291 +0.19(+1.69%)
Mar 06, 2012 11.45 11.48 11.21 11.24 163,297 -0.63(-5.31%)
Mar 05, 2012 11.89 11.93 11.78 11.87 227,859 -0.09(-0.75%)
Mar 02, 2012 12.10 12.13 11.93 11.96 235,616 -0.18(-1.48%)
Mar 01, 2012 12.16 12.25 12.08 12.14 353,251 +0.01(+0.08%)
Feb 29, 2012 12.33 12.37 12.08 12.13 99,131 -0.21(-1.70%)
Feb 28, 2012 12.21 12.35 12.16 12.34 74,284 +0.09(+0.73%)
Feb 27, 2012 12.04 12.33 12.01 12.25 99,425 +0.01(+0.08%)
Feb 24, 2012 12.11 12.35 12.09 12.24 249,903 +0.27(+2.26%)
Feb 23, 2012 11.96 12.03 11.87 11.97 143,586 +0.29(+2.48%)
Feb 22, 2012 11.85 11.95 11.60 11.68 120,856 -0.29(-2.42%)
Feb 21, 2012 11.99 12.07 11.89 11.97 143,214 +0.09(+0.76%)
Feb 17, 2012 11.86 11.88 11.75 11.88 127,084 +0.20(+1.71%)
Feb 16, 2012 11.33 11.73 11.32 11.68 157,742 +0.20(+1.74%)
Feb 15, 2012 11.59 11.59 11.39 11.48 2,522,490 -0.02(-0.17%)
Feb 14, 2012 11.49 11.55 11.36 11.50 124,007 -0.18(-1.54%)
Feb 13, 2012 11.70 11.74 11.56 11.68 105,654 +0.26(+2.28%)
Feb 10, 2012 11.40 11.53 11.37 11.42 83,015 -0.35(-2.97%)
Feb 09, 2012 11.88 11.88 11.61 11.77 107,308 -0.13(-1.09%)
Feb 08, 2012 11.83 11.94 11.75 11.90 165,696 +0.15(+1.28%)
Feb 07, 2012 11.61 11.85 11.60 11.75 151,219 +0.13(+1.12%)
Feb 06, 2012 11.44 11.62 11.43 11.62 166,175 -0.07(-0.60%)
Feb 03, 2012 11.55 11.71 11.54 11.69 132,561 +0.19(+1.65%)
Feb 02, 2012 11.40 11.54 11.40 11.50 203,539 +0.14(+1.23%)
Feb 01, 2012 11.35 11.45 11.32 11.36 249,480 +0.25(+2.25%)
Jan 31, 2012 11.18 11.21 10.97 11.11 137,106 +0.08(+0.73%)
Jan 30, 2012 10.79 11.03 10.76 11.03 211,606 -0.26(-2.30%)
Jan 27, 2012 11.09 11.31 11.09 11.29 173,846 +0.12(+1.07%)
Jan 26, 2012 11.32 11.35 11.08 11.17 180,600 -0.03(-0.27%)
Jan 25, 2012 10.92 11.27 10.84 11.20 149,817 +0.20(+1.82%)
Jan 24, 2012 10.86 11.09 10.85 11.00 187,697 -0.14(-1.26%)
Jan 23, 2012 11.19 11.31 11.04 11.14 264,645 +0.17(+1.55%)
Jan 20, 2012 10.81 11.00 10.77 10.97 281,309 +0.17(+1.57%)
Jan 19, 2012 10.78 10.83 10.66 10.80 260,006 +0.42(+4.05%)
Jan 18, 2012 10.20 10.40 10.17 10.38 265,038 +0.25(+2.47%)
Jan 17, 2012 10.07 10.20 10.04 10.13 186,626 +0.24(+2.43%)
Jan 13, 2012 9.930 9.940 9.650 9.890 223,424 -0.29(-2.85%)
Jan 12, 2012 10.13 10.20 9.990 10.18 412,561 +0.32(+3.25%)
Jan 11, 2012 9.780 9.860 9.670 9.860 195,811 +0.16(+1.65%)
Jan 10, 2012 9.710 9.740 9.343 9.700 1,890,174 +0.45(+4.86%)
Jan 09, 2012 9.250 9.290 9.120 9.250 235,527 -0.09(-0.96%)
Jan 06, 2012 9.480 9.490 9.250 9.340 996,442 -0.29(-3.01%)
Jan 05, 2012 9.470 9.650 9.370 9.630 812,470 -0.24(-2.43%)
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.