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 31, 2015 17.45 17.54 17.40 17.41 599,091 -0.24(-1.39%)
Mar 30, 2015 17.62 17.68 17.60 17.65 185,087 +0.11(+0.63%)
Mar 27, 2015 17.53 17.58 17.45 17.54 1,894,747 +0.02(+0.14%)
Mar 26, 2015 17.50 17.55 17.38 17.52 1,971,823 -0.36(-1.99%)
Mar 25, 2015 17.81 17.92 17.72 17.87 4,087,443 +0.28(+1.56%)
Mar 24, 2015 17.55 17.73 17.52 17.59 440,295 +0.07(+0.40%)
Mar 23, 2015 17.51 17.59 17.45 17.53 113,326 +0.02(+0.09%)
Mar 20, 2015 17.40 17.61 17.34 17.51 180,837 +0.59(+3.49%)
Mar 19, 2015 16.86 16.93 16.82 16.92 154,694 -0.19(-1.14%)
Mar 18, 2015 16.79 17.14 16.72 17.11 185,755 +0.20(+1.21%)
Mar 17, 2015 16.91 16.99 16.83 16.91 223,216 -0.05(-0.29%)
Mar 16, 2015 16.80 17.03 16.80 16.96 246,190 +0.56(+3.41%)
Mar 13, 2015 16.33 16.47 16.25 16.40 126,755 -0.10(-0.61%)
Mar 12, 2015 16.36 16.50 16.34 16.50 109,276 +0.21(+1.32%)
Mar 11, 2015 16.21 16.35 16.14 16.29 140,282 +0.09(+0.59%)
Mar 10, 2015 16.25 16.50 16.18 16.19 415,894 -0.36(-2.18%)
Mar 09, 2015 16.43 16.56 16.41 16.55 497,852 +0.13(+0.79%)
Mar 06, 2015 16.52 16.60 16.41 16.42 913,718 -0.26(-1.56%)
Mar 05, 2015 16.71 16.78 16.62 16.68 628,217 -0.16(-0.94%)
Mar 04, 2015 16.85 16.62 16.84 2,532,615 +0.04(+0.23%)
Mar 03, 2015 16.80 16.86 16.74 16.80 2,890,280 -0.20(-1.18%)
Mar 02, 2015 16.92 17.01 16.85 17.00 783,640 +0.26(+1.55%)
Feb 27, 2015 16.64 16.80 16.60 16.74 211,189 +0.12(+0.72%)
Feb 26, 2015 16.70 16.74 16.55 16.62 294,933 -0.30(-1.77%)
Feb 25, 2015 16.94 17.05 16.91 16.92 423,833 -0.01(-0.06%)
Feb 24, 2015 16.85 17.00 16.80 16.93 151,313 +0.17(+1.01%)
Feb 23, 2015 16.70 16.80 16.68 16.76 86,756 -0.02(-0.12%)
Feb 20, 2015 16.43 16.87 16.39 16.78 144,926 +0.08(+0.48%)
Feb 19, 2015 16.66 16.79 16.65 16.70 90,518 -0.05(-0.30%)
Feb 18, 2015 16.70 16.75 16.61 16.75 111,470 -0.13(-0.77%)
Feb 17, 2015 16.72 16.88 16.61 16.88 124,555 -0.12(-0.71%)
Feb 13, 2015 17.00 17.00 17.00 0 -0.02(-0.12%)
Feb 12, 2015 16.89 17.02 16.86 17.02 132,458 +0.44(+2.65%)
Feb 11, 2015 16.59 16.67 16.50 16.58 218,317 -0.04(-0.24%)
Feb 10, 2015 16.57 16.65 16.49 16.62 141,001 +0.04(+0.24%)
Feb 09, 2015 16.56 16.68 16.53 16.58 143,906 -0.20(-1.16%)
Feb 06, 2015 16.97 16.97 16.76 16.77 151,979 -0.29(-1.67%)
Feb 05, 2015 16.99 17.09 16.92 17.06 579,769 +0.05(+0.29%)
Feb 04, 2015 17.00 17.13 16.95 17.01 337,864 -0.34(-1.96%)
Feb 03, 2015 17.23 17.39 17.20 17.35 138,777 +0.41(+2.42%)
Feb 02, 2015 16.73 16.96 16.71 16.94 276,290 +0.44(+2.67%)
Jan 30, 2015 16.72 16.76 16.48 16.50 112,308 -0.39(-2.28%)
Jan 29, 2015 16.78 16.92 16.70 16.89 312,560 +0.29(+1.72%)
Jan 28, 2015 16.75 16.87 16.56 16.60 181,395 -0.18(-1.10%)
Jan 27, 2015 16.70 16.80 16.66 16.79 209,154 -0.05(-0.33%)
Jan 26, 2015 16.70 16.87 16.65 16.84 206,823 +0.27(+1.66%)
Jan 23, 2015 16.56 16.71 16.54 16.57 210,089 -0.01(-0.09%)
Jan 22, 2015 16.56 16.64 16.47 16.58 155,354 -0.09(-0.54%)
Jan 21, 2015 16.54 16.70 16.50 16.67 1,547,369 +0.14(+0.85%)
Jan 20, 2015 16.50 16.56 16.47 16.53 118,390 -0.12(-0.72%)
Jan 16, 2015 16.65 16.65 16.65 0 +0.31(+1.90%)
Jan 15, 2015 16.42 16.46 16.29 16.34 135,557 +0.00(+0.00%)
Jan 14, 2015 16.29 16.42 16.26 16.34 149,796 +0.00(+0.00%)
Jan 13, 2015 16.34 167,329 +0.12(+0.77%)
Jan 12, 2015 16.20 16.25 16.00 16.21 202,430 +0.12(+0.78%)
Jan 09, 2015 16.29 16.29 15.97 16.09 127,077 -0.22(-1.35%)
Jan 08, 2015 16.12 16.39 16.09 16.31 313,570 +0.26(+1.65%)
Jan 07, 2015 15.97 16.05 15.88 16.05 172,460 +0.11(+0.69%)
Jan 06, 2015 16.04 16.12 15.89 15.94 118,117 +0.02(+0.09%)
Jan 05, 2015 16.14 16.17 15.87 15.92 212,543 -0.53(-3.22%)
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.