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, 2013 14.61 14.67 14.54 14.61 123,410 -0.04(-0.27%)
Jun 27, 2013 14.64 14.75 14.55 14.65 510,193 +0.22(+1.52%)
Jun 26, 2013 14.45 14.49 14.33 14.43 281,531 +0.19(+1.33%)
Jun 25, 2013 14.23 14.29 14.00 14.24 198,227 +0.10(+0.71%)
Jun 24, 2013 13.87 14.23 13.85 14.14 152,120 +0.14(+1.00%)
Jun 21, 2013 14.38 14.38 13.79 14.00 174,502 -0.43(-2.98%)
Jun 20, 2013 14.69 14.73 14.38 14.43 114,474 -0.67(-4.44%)
Jun 19, 2013 15.38 15.48 15.10 15.10 68,648 -0.46(-2.96%)
Jun 18, 2013 15.50 15.58 15.43 15.56 774,345 +0.15(+0.97%)
Jun 17, 2013 15.46 15.51 15.23 15.41 256,081 +0.25(+1.65%)
Jun 14, 2013 15.23 15.30 15.11 15.16 86,802 -0.02(-0.13%)
Jun 13, 2013 14.97 15.29 14.92 15.18 128,870 +0.14(+0.93%)
Jun 12, 2013 15.17 15.21 14.95 15.04 68,540 -0.10(-0.66%)
Jun 11, 2013 14.99 15.18 14.93 15.14 96,638 -0.26(-1.69%)
Jun 10, 2013 15.41 15.54 15.27 15.40 98,674 -0.09(-0.58%)
Jun 07, 2013 15.22 15.53 15.15 15.49 127,333 +0.44(+2.92%)
Jun 06, 2013 15.03 15.19 14.89 15.05 131,054 -0.11(-0.76%)
Jun 05, 2013 15.32 15.32 15.13 15.16 229,477 -0.42(-2.66%)
Jun 04, 2013 15.58 15.68 15.42 15.58 155,425 +0.17(+1.10%)
Jun 03, 2013 15.40 15.61 15.37 15.41 216,020 -0.15(-0.96%)
May 31, 2013 15.56 15.70 15.51 15.56 105,582 -0.28(-1.77%)
May 30, 2013 15.74 15.90 15.74 15.84 186,739 +0.50(+3.26%)
May 29, 2013 15.37 15.41 15.24 15.34 195,976 -0.27(-1.73%)
May 28, 2013 15.63 15.72 15.48 15.61 185,598 +0.39(+2.56%)
May 24, 2013 15.06 15.35 15.02 15.22 110,762 -0.15(-0.98%)
May 23, 2013 15.13 15.37 15.08 15.37 284,881 -0.20(-1.28%)
May 22, 2013 15.57 15.83 15.56 15.57 626,237 +0.00(+0.00%)
May 21, 2013 15.40 15.60 15.32 15.57 634,021 +0.02(+0.13%)
May 20, 2013 15.34 15.59 15.30 15.55 424,200 +0.05(+0.32%)
May 17, 2013 15.30 15.52 15.30 15.50 170,840 +0.27(+1.77%)
May 16, 2013 15.28 15.37 15.21 15.23 193,369 +0.01(+0.07%)
May 15, 2013 15.09 15.26 15.06 15.22 110,087 +0.07(+0.46%)
May 13, 2013 15.12 15.17 15.05 15.15 406,612 -0.05(-0.33%)
May 10, 2013 15.15 15.23 15.07 15.20 1,082,884 -0.02(-0.13%)
May 09, 2013 15.34 15.39 15.22 15.22 1,341,249 -0.19(-1.23%)
May 08, 2013 15.26 15.48 15.21 15.41 350,613 +0.26(+1.72%)
May 07, 2013 15.10 15.18 15.06 15.15 173,000 +0.48(+3.27%)
May 06, 2013 15.00 15.00 14.62 14.67 108,451 -0.01(-0.07%)
May 03, 2013 14.75 14.89 14.64 14.68 107,869 -0.21(-1.41%)
May 02, 2013 14.67 14.96 14.67 14.89 125,756 +0.24(+1.64%)
May 01, 2013 14.88 14.88 14.65 14.65 131,798 -0.10(-0.68%)
Apr 30, 2013 14.82 14.88 14.70 14.75 352,355 -0.09(-0.61%)
Apr 29, 2013 14.60 14.85 14.53 14.84 182,731 +0.32(+2.20%)
Apr 26, 2013 14.40 14.52 14.47 14.52 70,992 +0.05(+0.35%)
Apr 25, 2013 14.33 14.54 14.32 14.47 125,032 +0.08(+0.56%)
Apr 24, 2013 14.25 14.45 14.25 14.39 206,059 +0.18(+1.27%)
Apr 23, 2013 13.99 14.24 13.96 14.21 1,830,282 +0.43(+3.12%)
Apr 22, 2013 13.71 13.80 13.60 13.78 224,775 +0.17(+1.25%)
Apr 19, 2013 13.58 13.65 13.49 13.61 1,278,890 +0.12(+0.89%)
Apr 18, 2013 13.62 13.65 13.40 13.49 105,793 -0.16(-1.17%)
Apr 17, 2013 13.90 13.90 13.55 13.65 164,242 -0.58(-4.08%)
Apr 16, 2013 14.13 14.23 14.06 14.23 113,665 +0.40(+2.89%)
Apr 15, 2013 14.04 14.06 13.83 13.83 108,323 -0.29(-2.05%)
Apr 12, 2013 14.00 14.14 14.00 14.12 88,157 +0.01(+0.07%)
Apr 11, 2013 14.21 14.22 14.11 14.11 91,272 -0.02(-0.14%)
Apr 10, 2013 13.99 14.20 13.99 14.13 103,020 +0.30(+2.17%)
Apr 09, 2013 13.83 13.86 13.67 13.83 62,158 +0.11(+0.80%)
Apr 08, 2013 13.68 13.75 13.63 13.72 81,813 -0.09(-0.65%)
Apr 05, 2013 13.70 13.82 13.66 13.81 89,793 -0.07(-0.50%)
Apr 04, 2013 13.78 13.98 13.70 13.88 139,652 +0.14(+1.02%)
Apr 03, 2013 13.88 13.88 13.68 13.74 108,426 -0.18(-1.29%)
Apr 02, 2013 13.72 13.96 13.72 13.92 135,896 +0.37(+2.73%)
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.