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 29, 2019 22.26 22.28 22.11 22.21 1,062,300 +0.04(+0.18%)
Mar 28, 2019 22.16 22.21 22.06 22.17 215,150 -0.11(-0.52%)
Mar 27, 2019 22.29 22.38 22.19 22.29 96,131 +0.04(+0.16%)
Mar 26, 2019 22.27 22.31 22.18 22.25 170,601 +0.09(+0.41%)
Mar 25, 2019 22.19 22.22 22.07 22.16 92,995 +0.11(+0.50%)
Mar 22, 2019 22.19 22.21 22.03 22.05 147,600 -0.36(-1.61%)
Mar 21, 2019 22.29 22.45 22.29 22.41 97,006 -0.24(-1.06%)
Mar 20, 2019 22.61 22.77 22.46 22.65 196,597 +0.04(+0.18%)
Mar 19, 2019 22.79 22.83 22.57 22.61 214,266 -0.04(-0.18%)
Mar 18, 2019 22.60 22.69 22.58 22.65 145,911 -0.03(-0.11%)
Mar 15, 2019 22.74 22.78 22.62 22.68 215,900 +0.21(+0.91%)
Mar 14, 2019 22.48 22.52 22.45 22.47 122,873 +0.08(+0.38%)
Mar 13, 2019 22.29 22.43 22.29 22.39 402,357 +0.21(+0.92%)
Mar 12, 2019 22.12 22.18 22.10 22.18 323,685 +0.02(+0.09%)
Mar 11, 2019 22.05 22.16 22.03 22.16 162,386 +0.14(+0.64%)
Mar 08, 2019 21.85 22.03 21.83 22.02 308,200 +0.07(+0.32%)
Mar 07, 2019 22.19 22.19 21.93 21.95 96,671 -0.37(-1.66%)
Mar 06, 2019 22.47 22.47 22.32 22.32 91,122 -0.04(-0.18%)
Mar 05, 2019 22.28 22.39 22.27 22.36 118,870 +0.08(+0.36%)
Mar 04, 2019 22.41 22.42 22.21 22.28 201,358 -0.12(-0.56%)
Mar 01, 2019 22.43 22.47 22.37 22.41 166,600 +0.22(+0.99%)
Feb 28, 2019 22.11 22.25 22.10 22.18 99,842 +0.14(+0.64%)
Feb 27, 2019 22.09 22.15 22.04 22.05 222,795 -0.06(-0.29%)
Feb 26, 2019 22.04 22.22 22.02 22.11 291,326 +0.14(+0.64%)
Feb 25, 2019 22.07 22.11 21.94 21.97 134,568 +0.05(+0.23%)
Feb 22, 2019 22.00 22.00 21.89 21.92 324,400 +0.07(+0.30%)
Feb 21, 2019 21.98 22.01 21.81 21.86 147,605 +0.05(+0.21%)
Feb 20, 2019 21.78 21.85 21.73 21.81 1,692,726 +0.19(+0.88%)
Feb 19, 2019 21.37 21.64 21.37 21.62 254,499 +0.25(+1.15%)
Feb 15, 2019 21.40 21.47 21.32 21.38 241,100 +0.43(+2.05%)
Feb 14, 2019 20.73 21.10 20.68 20.95 521,491 +0.04(+0.17%)
Feb 13, 2019 20.96 21.00 20.84 20.91 111,595 -0.04(-0.19%)
Feb 12, 2019 20.88 20.96 20.87 20.95 161,446 +0.23(+1.11%)
Feb 11, 2019 20.77 20.79 20.66 20.72 114,694 +0.03(+0.14%)
Feb 08, 2019 20.77 20.82 20.59 20.69 182,400 -0.26(-1.24%)
Feb 07, 2019 21.04 21.06 20.89 20.95 157,716 -0.31(-1.46%)
Feb 06, 2019 21.33 21.35 21.22 21.26 341,880 -0.10(-0.49%)
Feb 05, 2019 21.36 21.43 21.32 21.36 155,033 +0.13(+0.64%)
Feb 04, 2019 21.13 21.24 21.07 21.23 493,674 -0.02(-0.09%)
Feb 01, 2019 21.25 21.36 21.20 21.25 2,650,500 +0.09(+0.40%)
Jan 31, 2019 21.09 21.17 20.94 21.16 268,090 -0.07(-0.35%)
Jan 30, 2019 21.08 21.34 21.02 21.24 1,209,632 +0.07(+0.35%)
Jan 29, 2019 21.12 21.28 21.08 21.16 115,775 +0.09(+0.45%)
Jan 28, 2019 21.01 21.12 20.99 21.07 240,733 -0.07(-0.31%)
Jan 25, 2019 21.12 21.19 21.10 21.14 168,000 +0.26(+1.22%)
Jan 24, 2019 20.87 20.97 20.82 20.88 258,108 +0.05(+0.24%)
Jan 23, 2019 20.94 20.94 20.73 20.83 129,960 +0.18(+0.87%)
Jan 22, 2019 20.73 20.82 20.63 20.65 334,102 -0.25(-1.20%)
Jan 18, 2019 20.89 20.93 20.80 20.90 275,200 +0.36(+1.75%)
Jan 17, 2019 20.43 20.60 20.43 20.54 281,051 +0.02(+0.10%)
Jan 16, 2019 20.53 20.62 20.50 20.52 167,493 +0.05(+0.24%)
Jan 15, 2019 20.40 20.56 20.34 20.47 862,746 -0.09(-0.44%)
Jan 14, 2019 20.34 20.60 20.34 20.56 547,808 +0.10(+0.49%)
Jan 11, 2019 20.41 20.54 20.39 20.46 467,400 -0.04(-0.22%)
Jan 10, 2019 20.38 20.52 20.38 20.50 234,136 +0.08(+0.42%)
Jan 09, 2019 20.27 20.45 20.25 20.42 254,409 +0.26(+1.26%)
Jan 08, 2019 20.28 20.28 20.07 20.16 210,336 +0.04(+0.22%)
Jan 07, 2019 20.03 20.18 19.98 20.12 442,513 -0.07(-0.37%)
Jan 04, 2019 19.91 20.27 19.90 20.20 217,900 +0.54(+2.72%)
Jan 03, 2019 19.77 19.83 19.65 19.66 206,764 -0.23(-1.13%)
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.