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 (%)
Sep 30, 2015 15.72 15.75 15.54 15.63 207,859 +0.17(+1.10%)
Sep 29, 2015 15.36 15.46 15.30 15.46 170,023 +0.16(+1.05%)
Sep 28, 2015 15.34 15.41 15.27 15.30 117,806 -0.06(-0.39%)
Sep 25, 2015 15.44 15.52 15.30 15.36 117,988 +0.04(+0.26%)
Sep 24, 2015 15.19 15.37 15.12 15.32 163,110 +0.04(+0.26%)
Sep 23, 2015 15.28 15.37 15.18 15.28 456,730 +0.08(+0.53%)
Sep 22, 2015 15.16 15.20 15.05 15.20 196,389 -0.36(-2.31%)
Sep 21, 2015 15.61 15.65 15.51 15.56 123,200 +0.08(+0.52%)
Sep 18, 2015 15.60 15.68 15.47 15.48 118,205 -0.68(-4.21%)
Sep 17, 2015 16.02 16.25 15.98 16.16 131,899 +0.07(+0.40%)
Sep 16, 2015 16.00 16.12 15.96 16.09 133,721 +0.10(+0.63%)
Sep 15, 2015 15.97 16.04 15.87 15.99 4,194,131 +0.08(+0.53%)
Sep 14, 2015 15.97 16.05 15.90 15.91 454,977 -0.18(-1.12%)
Sep 11, 2015 15.91 16.10 15.90 16.09 308,050 -0.02(-0.12%)
Sep 10, 2015 15.95 16.14 15.92 16.11 190,448 +0.20(+1.26%)
Sep 09, 2015 16.18 16.20 15.88 15.91 169,801 -0.19(-1.18%)
Sep 08, 2015 16.01 16.10 15.90 16.10 120,268 +0.50(+3.21%)
Sep 04, 2015 15.60 15.60 15.60 0 -0.39(-2.44%)
Sep 03, 2015 16.02 16.12 15.96 15.99 271,017 +0.07(+0.44%)
Sep 02, 2015 15.87 15.93 15.81 15.92 389,275 +0.27(+1.73%)
Sep 01, 2015 15.66 15.70 15.55 15.65 1,137,365 -0.37(-2.34%)
Aug 31, 2015 15.93 16.07 15.85 16.02 2,123,804 +0.06(+0.41%)
Aug 28, 2015 15.96 15.99 15.85 15.96 742,368 -0.15(-0.93%)
Aug 27, 2015 16.04 16.12 15.95 16.11 322,334 +0.05(+0.31%)
Aug 26, 2015 15.89 16.06 15.66 16.06 321,399 +0.52(+3.35%)
Aug 25, 2015 15.86 16.06 15.52 15.54 550,411 +0.03(+0.23%)
Aug 24, 2015 15.62 15.83 15.23 15.51 334,572 -0.28(-1.80%)
Aug 21, 2015 16.01 16.20 15.70 15.79 2,232,597 -0.21(-1.28%)
Aug 20, 2015 16.48 16.49 15.99 15.99 513,623 -0.72(-4.34%)
Aug 19, 2015 16.69 16.77 16.60 16.72 207,658 -0.12(-0.71%)
Aug 18, 2015 16.91 16.94 16.82 16.84 99,398 -0.11(-0.65%)
Aug 17, 2015 16.80 16.95 16.77 16.95 191,415 -0.15(-0.88%)
Aug 14, 2015 17.04 17.11 16.99 17.10 223,008 +0.04(+0.23%)
Aug 13, 2015 17.04 17.10 17.02 17.06 85,702 +0.04(+0.24%)
Aug 12, 2015 16.95 17.06 16.84 17.02 170,360 -0.14(-0.82%)
Aug 11, 2015 17.13 17.17 17.06 17.16 1,498,894 -0.19(-1.10%)
Aug 10, 2015 17.12 17.39 17.12 17.35 208,388 +0.46(+2.72%)
Aug 07, 2015 16.80 16.91 16.77 16.89 877,603 -0.12(-0.71%)
Aug 06, 2015 16.98 17.02 16.90 17.01 918,434 +0.18(+1.07%)
Aug 05, 2015 16.86 16.90 16.78 16.83 248,596 +0.13(+0.78%)
Aug 04, 2015 16.84 16.87 16.66 16.70 197,043 +0.05(+0.30%)
Aug 03, 2015 16.70 16.71 16.56 16.65 130,255 +0.25(+1.52%)
Jul 31, 2015 16.35 16.53 16.30 16.40 218,106 -0.09(-0.55%)
Jul 30, 2015 16.42 16.53 16.27 16.49 212,117 -0.12(-0.72%)
Jul 29, 2015 16.56 16.70 16.54 16.61 1,118,381 -0.04(-0.24%)
Jul 28, 2015 16.55 16.66 16.50 16.65 675,928 +0.16(+1.00%)
Jul 27, 2015 16.55 16.57 16.47 16.48 1,907,051 -0.14(-0.81%)
Jul 24, 2015 16.75 16.84 16.61 16.62 314,887 -0.20(-1.19%)
Jul 23, 2015 16.81 16.92 16.78 16.82 564,453 +0.04(+0.24%)
Jul 22, 2015 16.71 16.80 16.68 16.78 91,474 +0.07(+0.42%)
Jul 21, 2015 16.68 16.72 16.64 16.71 206,001 -0.11(-0.68%)
Jul 20, 2015 16.89 16.91 16.81 16.82 246,734 +0.05(+0.32%)
Jul 17, 2015 16.78 16.80 16.70 16.77 149,340 -0.04(-0.24%)
Jul 16, 2015 16.81 16.90 16.78 16.81 1,214,730 +0.21(+1.27%)
Jul 15, 2015 16.66 16.70 16.59 16.60 618,564 -0.07(-0.42%)
Jul 14, 2015 16.56 16.69 16.51 16.67 256,437 +0.21(+1.28%)
Jul 13, 2015 16.45 16.51 16.39 16.46 539,703 +0.01(+0.06%)
Jul 10, 2015 16.32 16.46 16.27 16.45 208,221 +0.85(+5.45%)
Jul 09, 2015 15.57 15.68 15.52 15.60 165,571 +0.33(+2.14%)
Jul 08, 2015 15.25 15.37 15.18 15.27 159,472 -0.08(-0.50%)
Jul 07, 2015 15.13 15.38 14.91 15.35 422,840 +0.02(+0.13%)
Jul 06, 2015 15.30 15.45 15.20 15.33 205,953 -0.43(-2.73%)
Jul 02, 2015 15.76 15.76 15.76 0 -0.06(-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.