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 (%)
Dec 31, 2012 13.74 13.91 13.74 13.83 369,286 +0.10(+0.73%)
Dec 28, 2012 13.73 13.87 13.66 13.73 133,318 -0.29(-2.07%)
Dec 27, 2012 13.99 14.07 13.91 14.02 139,844 +0.07(+0.50%)
Dec 26, 2012 13.77 13.96 13.75 13.95 231,253 +0.15(+1.09%)
Dec 24, 2012 13.77 13.90 13.77 13.80 101,069 -0.11(-0.79%)
Dec 21, 2012 13.76 13.94 13.76 13.91 179,367 -0.08(-0.57%)
Dec 20, 2012 13.94 14.00 13.89 13.99 187,037 +0.11(+0.79%)
Dec 19, 2012 13.90 13.95 13.85 13.88 1,468,941 +0.09(+0.65%)
Dec 18, 2012 13.69 13.80 13.69 13.79 205,022 +0.14(+1.03%)
Dec 17, 2012 13.55 13.65 13.54 13.65 138,472 +0.07(+0.52%)
Dec 14, 2012 13.54 13.65 13.51 13.58 146,602 -0.01(-0.07%)
Dec 13, 2012 13.54 13.69 13.50 13.59 150,163 +0.09(+0.67%)
Dec 12, 2012 13.43 13.63 13.43 13.50 187,747 +0.14(+1.05%)
Dec 11, 2012 13.30 13.39 13.30 13.36 128,275 +0.09(+0.68%)
Dec 10, 2012 13.24 13.34 13.24 13.27 115,379 -0.02(-0.15%)
Dec 07, 2012 13.28 13.34 13.22 13.29 642,708 -0.08(-0.60%)
Dec 06, 2012 13.28 13.38 13.25 13.37 1,101,130 +0.11(+0.83%)
Dec 05, 2012 13.15 13.27 13.15 13.26 208,721 +0.17(+1.30%)
Dec 04, 2012 13.11 13.15 13.06 13.09 307,082 +0.04(+0.31%)
Nov 30, 2012 12.98 13.08 12.92 13.05 158,920 +0.18(+1.40%)
Nov 29, 2012 12.92 12.97 12.81 12.87 168,286 +0.02(+0.16%)
Nov 28, 2012 12.58 12.85 12.54 12.85 558,758 +0.20(+1.58%)
Nov 27, 2012 12.68 12.77 12.65 12.65 649,034 -0.06(-0.47%)
Nov 26, 2012 12.76 12.77 12.65 12.71 154,887 +0.01(+0.08%)
Nov 24, 2012 12.61 12.74 12.60 12.70 73,309 +0.00(+0.00%)
Nov 23, 2012 12.61 12.74 12.60 12.70 73,309 +0.38(+3.08%)
Nov 21, 2012 12.37 12.40 12.27 12.32 93,626 +0.11(+0.90%)
Nov 20, 2012 12.19 12.34 12.16 12.21 90,669 +0.15(+1.24%)
Nov 19, 2012 11.99 12.12 11.99 12.06 92,209 +0.22(+1.86%)
Nov 16, 2012 11.85 11.89 11.70 11.84 221,966 -0.19(-1.58%)
Nov 15, 2012 12.05 12.17 12.01 12.03 219,896 +0.06(+0.50%)
Nov 14, 2012 12.14 12.15 11.91 11.97 200,576 +0.02(+0.17%)
Nov 13, 2012 11.89 12.10 11.89 11.95 110,162 +0.02(+0.17%)
Nov 12, 2012 11.98 12.00 11.85 11.93 206,568 +0.12(+1.02%)
Nov 09, 2012 11.75 11.94 11.72 11.81 292,109 -0.17(-1.42%)
Nov 08, 2012 11.96 12.07 11.88 11.98 80,589 -0.06(-0.50%)
Nov 07, 2012 12.11 12.15 12.03 12.04 582,176 -0.36(-2.90%)
Nov 06, 2012 12.31 12.44 12.29 12.40 2,140,236 +0.14(+1.14%)
Nov 05, 2012 12.19 12.31 12.12 12.26 392,999 -0.04(-0.33%)
Nov 02, 2012 12.29 12.30 12.20 12.30 564,208 -0.14(-1.13%)
Nov 01, 2012 12.37 12.47 12.33 12.44 226,924 -0.11(-0.88%)
Oct 31, 2012 12.36 12.60 12.22 12.55 295,514 +0.40(+3.29%)
Oct 26, 2012 12.15 12.15 12.15 0 +0.07(+0.58%)
Oct 25, 2012 12.13 12.19 12.03 12.08 131,387 +0.15(+1.26%)
Oct 24, 2012 12.02 12.03 11.92 11.93 106,068 -0.20(-1.65%)
Oct 23, 2012 12.10 12.20 12.03 12.13 531,531 -0.19(-1.54%)
Oct 19, 2012 12.47 12.47 12.27 12.32 99,612 -0.15(-1.20%)
Oct 18, 2012 12.50 12.56 12.38 12.47 313,413 -0.06(-0.48%)
Oct 17, 2012 12.52 12.57 12.45 12.53 74,962 +0.14(+1.13%)
Oct 16, 2012 12.27 12.40 12.24 12.39 82,851 +0.31(+2.57%)
Oct 15, 2012 11.96 12.08 11.92 12.08 1,202,302 +0.21(+1.77%)
Oct 12, 2012 11.95 12.01 11.81 11.87 80,106 +0.07(+0.59%)
Oct 11, 2012 11.86 11.91 11.80 11.80 82,970 +0.11(+0.94%)
Oct 10, 2012 11.76 11.78 11.64 11.69 58,881 -0.02(-0.17%)
Oct 09, 2012 11.79 11.85 11.68 11.71 107,231 -0.19(-1.60%)
Oct 08, 2012 11.84 11.92 11.83 11.90 144,672 -0.03(-0.25%)
Oct 06, 2012 12.02 12.13 11.93 11.93 301,058 +0.00(+0.00%)
Oct 05, 2012 12.02 12.13 11.93 11.93 301,058 -0.12(-1.00%)
Oct 04, 2012 11.99 12.09 11.95 12.05 71,222 +0.27(+2.29%)
Oct 03, 2012 11.84 11.88 11.75 11.78 237,209 -0.24(-2.00%)
Oct 02, 2012 12.12 12.17 11.94 12.02 235,845 +0.09(+0.75%)
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.