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, 2014 16.96 16.98 16.85 16.85 123,746 -0.02(-0.11%)
Mar 28, 2014 16.80 16.89 16.74 16.87 0 -0.00(-0.01%)
Mar 27, 2014 16.87 16.93 16.79 16.87 135,992 -0.05(-0.30%)
Mar 26, 2014 17.02 17.06 16.90 16.92 184,310 +0.17(+1.01%)
Mar 25, 2014 16.64 16.79 16.59 16.75 349,784 +0.22(+1.33%)
Mar 24, 2014 16.58 16.58 16.33 16.53 279,637 +0.10(+0.61%)
Mar 21, 2014 16.62 16.74 16.40 16.43 2,662,912 -0.27(-1.59%)
Mar 20, 2014 16.52 16.78 16.49 16.70 121,916 +0.00(+0.03%)
Mar 19, 2014 17.01 17.01 16.65 16.69 218,278 -0.51(-2.97%)
Mar 18, 2014 17.14 17.25 17.09 17.20 191,791 +0.15(+0.88%)
Mar 17, 2014 17.01 17.14 17.01 17.05 72,581 +0.29(+1.73%)
Mar 14, 2014 16.69 16.88 16.66 16.76 0 +0.12(+0.72%)
Mar 13, 2014 17.03 17.05 16.54 16.64 217,976 -0.28(-1.65%)
Mar 12, 2014 16.93 17.02 16.82 16.92 270,922 -0.08(-0.47%)
Mar 11, 2014 17.08 17.16 16.93 17.00 182,306 -0.13(-0.76%)
Mar 10, 2014 17.11 17.16 16.98 17.13 205,900 -0.19(-1.10%)
Mar 07, 2014 17.35 17.35 17.15 17.32 0 -0.16(-0.92%)
Mar 06, 2014 17.51 17.56 17.48 17.48 93,683 +0.18(+1.04%)
Mar 05, 2014 17.37 17.40 17.30 17.30 62,860 -0.09(-0.49%)
Mar 04, 2014 17.50 17.50 17.35 17.39 321,791 +0.19(+1.08%)
Mar 03, 2014 17.35 17.39 17.12 17.20 216,951 -0.57(-3.21%)
Feb 28, 2014 17.70 17.90 17.69 17.77 0 +0.12(+0.68%)
Feb 27, 2014 17.47 17.65 17.35 17.65 199,297 -0.22(-1.23%)
Feb 26, 2014 17.89 17.92 17.76 17.87 190,613 -0.06(-0.33%)
Feb 25, 2014 17.95 18.00 17.87 17.93 208,444 +0.01(+0.06%)
Feb 24, 2014 17.82 18.01 17.63 17.92 159,679 +0.29(+1.64%)
Feb 21, 2014 17.76 17.78 17.63 17.63 0 -0.12(-0.68%)
Feb 20, 2014 17.62 17.84 17.57 17.75 153,248 +0.08(+0.45%)
Feb 19, 2014 17.75 17.87 17.62 17.67 67,541 -0.06(-0.34%)
Feb 18, 2014 17.75 17.81 17.69 17.73 126,796 -0.04(-0.23%)
Feb 14, 2014 17.77 17.77 17.77 0 -0.05(-0.28%)
Feb 13, 2014 17.47 17.82 17.47 17.82 167,560 +0.31(+1.77%)
Feb 12, 2014 17.45 17.54 17.42 17.51 156,007 +0.01(+0.06%)
Feb 11, 2014 17.28 17.53 17.28 17.50 120,957 +0.32(+1.86%)
Feb 10, 2014 17.13 17.18 17.10 17.18 66,638 -0.12(-0.69%)
Feb 07, 2014 17.10 17.32 16.99 17.30 0 +0.40(+2.37%)
Feb 06, 2014 16.78 17.01 16.78 16.90 111,541 +0.35(+2.11%)
Feb 05, 2014 16.55 16.64 16.48 16.55 110,866 -0.05(-0.30%)
Feb 04, 2014 16.45 16.63 16.45 16.60 170,170 +0.35(+2.15%)
Feb 03, 2014 16.52 16.53 16.21 16.25 395,429 -0.41(-2.46%)
Jan 31, 2014 16.56 16.77 16.53 16.66 0 -0.28(-1.65%)
Jan 30, 2014 16.97 16.98 16.81 16.94 110,093 +0.13(+0.77%)
Jan 29, 2014 16.85 16.94 16.75 16.81 144,136 -0.44(-2.52%)
Jan 28, 2014 17.19 17.29 17.13 17.25 194,338 +0.38(+2.22%)
Jan 27, 2014 17.02 17.04 16.79 16.87 619,489 -0.06(-0.37%)
Jan 24, 2014 17.18 17.21 16.93 16.93 0 -0.46(-2.63%)
Jan 23, 2014 17.43 17.43 17.28 17.39 773,065 -0.44(-2.45%)
Jan 22, 2014 17.77 17.84 17.70 17.83 150,866 -0.17(-0.96%)
Jan 21, 2014 18.05 18.07 17.91 18.00 173,822 +0.10(+0.56%)
Jan 17, 2014 17.90 17.90 17.90 0 -0.34(-1.86%)
Jan 16, 2014 18.23 18.28 18.13 18.24 560,344 +0.02(+0.11%)
Jan 15, 2014 17.77 18.23 18.11 18.22 96,465 +0.45(+2.53%)
Jan 14, 2014 17.58 17.82 17.54 17.77 218,574 +0.32(+1.83%)
Jan 13, 2014 17.56 17.62 17.40 17.45 212,996 -0.32(-1.80%)
Jan 10, 2014 17.67 17.77 17.61 17.77 93,042 +0.26(+1.48%)
Jan 09, 2014 17.57 17.61 17.39 17.51 98,200 -0.07(-0.40%)
Jan 08, 2014 17.59 17.67 17.54 17.58 148,685 -0.22(-1.23%)
Jan 07, 2014 17.67 17.81 17.62 17.80 133,093 +0.27(+1.53%)
Jan 06, 2014 17.50 17.57 17.44 17.53 73,485 +0.19(+1.07%)
Jan 03, 2014 17.45 17.47 17.32 17.34 0 -0.14(-0.83%)
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.