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 (%)
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%)
May 01, 2019 24.12 24.27 23.89 23.93 79,193 -0.19(-0.79%)
Apr 30, 2019 23.95 24.15 23.92 24.12 111,815 +0.19(+0.79%)
Apr 29, 2019 23.87 23.98 23.85 23.93 86,182 +0.11(+0.46%)
Apr 26, 2019 23.75 23.88 23.73 23.82 221,600 +0.05(+0.21%)
Apr 25, 2019 23.65 23.81 23.63 23.77 112,694 +0.09(+0.38%)
Apr 24, 2019 23.75 23.78 23.58 23.68 167,989 -0.39(-1.62%)
Apr 23, 2019 23.94 24.08 23.94 24.07 1,857,345 -0.08(-0.33%)
Apr 22, 2019 24.00 24.40 24.00 24.15 481,925 +0.04(+0.17%)
Apr 18, 2019 24.03 24.14 24.02 24.11 163,500 -0.03(-0.12%)
Apr 17, 2019 24.14 24.15 24.01 24.14 622,299 +0.28(+1.17%)
Apr 16, 2019 23.85 23.89 23.82 23.86 575,593 +0.18(+0.76%)
Apr 15, 2019 23.60 23.68 23.57 23.68 118,554 +0.20(+0.85%)
Apr 12, 2019 23.53 23.58 23.45 23.48 152,800 +0.10(+0.43%)
Apr 11, 2019 23.39 23.43 23.31 23.38 88,416 +0.11(+0.45%)
Apr 10, 2019 23.19 23.32 23.19 23.27 111,164 +0.15(+0.67%)
Apr 09, 2019 23.20 23.21 23.09 23.12 421,433 +0.06(+0.26%)
Apr 08, 2019 23.22 23.23 23.04 23.06 110,645 -0.09(-0.39%)
Apr 05, 2019 23.11 23.19 23.07 23.15 703,000 +0.07(+0.30%)
Apr 04, 2019 23.05 23.15 23.05 23.08 205,568 +0.02(+0.09%)
Apr 03, 2019 22.91 23.09 22.88 23.06 151,959 +0.49(+2.17%)
Apr 02, 2019 22.51 22.61 22.46 22.57 120,225 +0.11(+0.49%)
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.