Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

282.99 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 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 (%)
Jan 31, 2013 143.25 143.25 143.25 0 +1.10(+0.77%)
Jan 29, 2013 142.15 142.15 142.15 0 +2.80(+2.01%)
Jan 28, 2013 139.40 139.40 139.35 139.35 257 +2.00(+1.46%)
Jan 23, 2013 137.35 137.35 137.35 0 -1.65(-1.19%)
Jan 18, 2013 139.00 139.00 139.00 0 -0.20(-0.14%)
Jan 17, 2013 139.20 139.20 139.20 139.20 270 +2.71(+1.99%)
Jan 16, 2013 136.49 136.49 136.49 136.49 30 -2.21(-1.59%)
Jan 10, 2013 138.70 138.70 138.70 138.70 0 -2.85(-2.01%)
Jan 07, 2013 141.55 141.55 141.55 0 +3.55(+2.57%)
Dec 31, 2012 138.00 138.00 138.00 138.00 0 -2.00(-1.43%)
Dec 27, 2012 140.00 140.00 140.00 140.00 0 +2.06(+1.49%)
Dec 24, 2012 137.94 137.94 137.94 0 +0.59(+0.43%)
Dec 21, 2012 137.30 137.35 137.30 137.35 500 +0.20(+0.15%)
Dec 18, 2012 137.15 137.15 137.15 0 +2.02(+1.49%)
Dec 17, 2012 135.60 135.60 135.13 135.13 800 -0.62(-0.46%)
Dec 13, 2012 135.75 135.75 135.75 0 +0.10(+0.07%)
Dec 12, 2012 135.25 135.65 135.25 135.65 367 +2.55(+1.92%)
Dec 11, 2012 133.00 133.10 133.00 133.10 64 +1.00(+0.76%)
Dec 10, 2012 132.10 132.10 132.10 132.10 28 -0.90(-0.68%)
Dec 06, 2012 133.00 133.00 133.00 133.00 0 +1.25(+0.95%)
Dec 05, 2012 131.65 131.75 131.65 131.75 401 +0.25(+0.19%)
Dec 03, 2012 131.50 131.50 131.50 0 +5.80(+4.61%)
Nov 24, 2012 125.70 125.70 125.70 0 +0.00(+0.00%)
Nov 23, 2012 125.70 125.70 125.70 125.70 370 +5.05(+4.19%)
Nov 15, 2012 120.65 120.65 120.65 120.65 0 -2.10(-1.71%)
Nov 06, 2012 122.75 122.75 122.75 4,898 +0.50(+0.41%)
Oct 31, 2012 122.25 122.25 122.25 122.25 0 -2.40(-1.93%)
Oct 18, 2012 124.65 124.65 124.65 0 +0.75(+0.61%)
Oct 16, 2012 123.90 123.90 123.90 0 +2.60(+2.14%)
Oct 15, 2012 119.50 121.35 119.50 121.30 300 +1.20(+1.00%)
Oct 12, 2012 120.00 120.10 120.00 120.10 2,555 +3.47(+2.98%)
Oct 10, 2012 116.63 116.63 116.63 0 -3.37(-2.81%)
Sep 28, 2012 120.00 120.00 120.00 0 +0.81(+0.68%)
Sep 26, 2012 119.19 119.19 119.19 0 -3.86(-3.14%)
Sep 19, 2012 123.05 123.05 123.05 0 -0.41(-0.33%)
Sep 18, 2012 123.46 123.46 123.46 123.46 150 -2.39(-1.90%)
Sep 14, 2012 125.85 125.85 125.85 0 +3.35(+2.73%)
Sep 13, 2012 123.26 123.26 122.50 122.50 1,800 -0.30(-0.24%)
Sep 12, 2012 122.80 122.80 122.80 122.80 79 +2.60(+2.16%)
Sep 11, 2012 120.15 120.20 120.15 120.20 475 +2.61(+2.22%)
Sep 10, 2012 118.00 118.00 117.59 117.59 595 +0.29(+0.25%)
Sep 07, 2012 117.30 117.30 117.30 117.30 733 +3.05(+2.67%)
Sep 06, 2012 115.00 115.00 114.25 114.25 3,441 +7.40(+6.93%)
Aug 30, 2012 106.85 106.85 106.85 0 -1.70(-1.57%)
Aug 29, 2012 108.55 108.55 108.55 108.55 105 -1.10(-1.00%)
Aug 23, 2012 109.65 109.65 109.65 0 -0.25(-0.23%)
Aug 22, 2012 109.90 109.90 109.90 109.90 17,759 +0.95(+0.87%)
Aug 21, 2012 108.95 108.95 108.95 108.95 150 +2.20(+2.06%)
Aug 16, 2012 106.75 106.75 106.75 0 -0.95(-0.88%)
Aug 14, 2012 107.70 107.70 107.70 0 +1.40(+1.32%)
Aug 11, 2012 106.30 106.30 106.30 0 +0.00(+0.00%)
Aug 10, 2012 106.25 106.30 106.25 106.30 475 +2.07(+1.99%)
Aug 06, 2012 104.23 104.23 104.23 0 +0.63(+0.61%)
Aug 03, 2012 101.00 103.60 101.00 103.60 103 +6.50(+6.69%)
Aug 02, 2012 97.10 97.10 97.10 97.10 500 -1.65(-1.67%)
Jul 30, 2012 98.75 98.75 98.75 0 +0.25(+0.25%)
Jul 27, 2012 98.50 98.50 98.50 98.50 12 +8.50(+9.44%)
Jul 24, 2012 90.00 90.00 90.00 0 -8.75(-8.86%)
Jul 19, 2012 98.75 98.75 98.75 0 -0.35(-0.35%)
Jul 18, 2012 99.10 99.10 99.10 99.10 26 +5.10(+5.43%)
Jul 12, 2012 94.00 94.00 94.00 0 -1.50(-1.57%)
Jul 09, 2012 95.50 95.50 95.50 95.50 0 -6.10(-6.00%)
Jul 03, 2012 101.60 101.60 101.60 0 +7.55(+8.03%)
Jun 27, 2012 94.05 94.05 94.05 0 +2.10(+2.28%)
Jun 26, 2012 91.95 91.95 91.95 91.95 75 -0.05(-0.05%)
Jun 25, 2012 92.00 92.00 92.00 92.00 1,000 -3.15(-3.31%)
Jun 22, 2012 95.20 95.20 95.15 95.15 700 +0.12(+0.13%)
Jun 21, 2012 95.03 95.03 95.03 95.03 200 -0.35(-0.37%)
Jun 20, 2012 96.40 96.40 95.38 95.38 255 +0.88(+0.93%)
Jun 19, 2012 94.50 94.50 94.50 94.50 260 +1.02(+1.09%)
Jun 15, 2012 93.48 93.48 93.48 0 +2.48(+2.73%)
Jun 13, 2012 91.00 91.00 91.00 0 +2.45(+2.77%)
Jun 12, 2012 90.30 90.75 88.55 88.55 711 +0.35(+0.40%)
Jun 06, 2012 88.20 88.20 88.20 0 +1.65(+1.91%)
Jun 05, 2012 86.55 86.55 86.55 86.55 300 -2.80(-3.13%)
May 31, 2012 89.35 89.35 89.35 89.35 0 -1.40(-1.54%)
May 30, 2012 92.40 92.40 90.00 90.75 1,700 -2.95(-3.15%)
May 29, 2012 93.70 93.70 93.70 93.70 27 -0.60(-0.64%)
May 24, 2012 94.30 94.30 94.30 0 -3.35(-3.43%)
May 22, 2012 97.65 97.65 97.65 0 +0.95(+0.98%)
May 21, 2012 95.85 96.70 95.85 96.70 800 +0.60(+0.62%)
May 18, 2012 96.30 96.30 95.85 96.10 1,000 -0.35(-0.36%)
May 16, 2012 96.45 96.45 96.45 0 -0.90(-0.92%)
May 15, 2012 97.65 97.65 97.35 97.35 4 -0.30(-0.31%)
May 14, 2012 98.00 98.00 97.65 97.65 400 -6.60(-6.33%)
May 10, 2012 104.25 104.25 104.25 0 -1.05(-1.00%)
May 09, 2012 105.17 106.40 104.98 105.30 185 -4.22(-3.85%)
May 08, 2012 108.90 109.52 108.90 109.52 50 -0.38(-0.35%)
May 07, 2012 108.00 111.00 108.00 109.90 725 -1.15(-1.04%)
May 04, 2012 110.75 111.07 110.75 111.05 700 -1.07(-0.95%)
May 01, 2012 112.12 112.12 112.12 0 +3.35(+3.08%)
Apr 23, 2012 108.77 108.77 108.77 0 -2.20(-1.98%)
Apr 20, 2012 111.05 111.05 110.97 110.97 70 +2.73(+2.52%)
Apr 19, 2012 108.24 108.24 108.24 108.24 50 -1.76(-1.60%)
Apr 18, 2012 110.00 110.00 110.00 110.00 9,383 -1.23(-1.11%)
Apr 17, 2012 111.23 111.23 111.23 111.23 485 +3.43(+3.18%)
Apr 16, 2012 107.80 107.80 107.80 107.80 930 +0.75(+0.70%)
Apr 13, 2012 107.12 107.12 107.05 107.05 150 -2.08(-1.91%)
Apr 11, 2012 109.13 109.13 109.13 0 +0.20(+0.18%)
Apr 10, 2012 107.40 109.00 107.40 108.93 315 -1.33(-1.21%)
Apr 09, 2012 110.26 110.26 110.26 110.26 50 -8.74(-7.34%)
Apr 03, 2012 119.00 119.00 119.00 0 -1.15(-0.96%)
Apr 02, 2012 120.15 120.15 120.15 120.15 6 +0.15(+0.13%)
Mar 30, 2012 118.10 120.00 118.10 120.00 2,549 +2.64(+2.25%)
Mar 29, 2012 117.35 117.36 117.35 117.36 101 -5.39(-4.39%)
Mar 27, 2012 122.75 122.75 122.75 0 +0.24(+0.20%)
Mar 26, 2012 122.51 122.51 122.51 122.51 40 +3.51(+2.95%)
Mar 23, 2012 119.00 120.81 119.00 119.00 149 +0.65(+0.55%)
Mar 22, 2012 118.35 118.35 118.35 118.35 203 -3.96(-3.24%)
Mar 21, 2012 122.31 122.31 122.31 122.31 46 -1.74(-1.40%)
Mar 16, 2012 124.05 124.05 124.05 0 +3.70(+3.07%)
Mar 15, 2012 120.35 120.35 120.35 120.35 30 +1.30(+1.09%)
Mar 13, 2012 119.05 119.05 119.05 0 +2.50(+2.15%)
Mar 12, 2012 116.05 116.55 116.05 116.55 1,052 -0.55(-0.47%)
Mar 09, 2012 117.15 117.15 117.00 117.10 850 +0.30(+0.26%)
Mar 08, 2012 117.35 117.35 116.80 116.80 60 +1.81(+1.57%)
Mar 07, 2012 113.55 114.99 113.45 114.99 747 +1.88(+1.66%)
Mar 06, 2012 114.20 114.20 113.11 113.11 600 -5.24(-4.43%)
Mar 05, 2012 118.05 118.35 118.05 118.35 208 -1.60(-1.33%)
Mar 02, 2012 119.95 119.95 119.95 119.95 1,760 -1.30(-1.07%)
Mar 01, 2012 121.25 121.25 121.20 121.25 152 -1.67(-1.36%)
Feb 28, 2012 122.92 122.92 122.92 0 +1.42(+1.17%)
Feb 24, 2012 121.50 121.50 121.50 0 +0.90(+0.75%)
Feb 23, 2012 119.36 120.60 119.36 120.60 270 +1.75(+1.47%)
Feb 22, 2012 118.15 118.85 118.10 118.85 5,086 -0.20(-0.17%)
Feb 21, 2012 119.05 119.05 119.05 119.05 304 +5.16(+4.53%)
Feb 14, 2012 113.89 113.89 113.89 0 -3.08(-2.63%)
Feb 13, 2012 116.97 116.97 116.97 116.97 30 +1.82(+1.58%)
Feb 10, 2012 115.15 115.15 115.15 115.15 17 -0.90(-0.78%)
Feb 07, 2012 116.05 116.05 116.05 0 +0.97(+0.84%)
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.