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

Allianz Se (OP: ALIZF )

282.20 -4.44 (-1.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 28, 2017 190.68 192.25 190.68 191.80 477 +3.10(+1.64%)
Apr 27, 2017 191.50 191.50 188.70 188.70 130 -3.15(-1.64%)
Apr 26, 2017 188.85 191.90 188.85 191.85 2,767 -0.40(-0.21%)
Apr 25, 2017 193.45 193.45 192.25 192.25 82 +3.50(+1.85%)
Apr 24, 2017 188.75 188.75 188.75 188.75 60 +6.25(+3.42%)
Apr 21, 2017 182.50 182.50 182.50 182.50 530 +1.40(+0.77%)
Apr 19, 2017 181.10 181.10 181.10 0 -2.25(-1.23%)
Apr 18, 2017 180.06 183.35 180.06 183.35 514 +4.15(+2.31%)
Apr 17, 2017 179.20 181.60 179.20 179.20 202 -1.86(-1.03%)
Apr 12, 2017 181.06 181.06 181.06 45 -0.27(-0.15%)
Apr 11, 2017 182.28 182.28 179.71 181.33 178 +0.48(+0.27%)
Apr 10, 2017 180.85 182.28 180.85 180.85 241 -1.97(-1.08%)
Apr 06, 2017 182.82 182.82 182.82 0 +1.76(+0.97%)
Apr 05, 2017 183.75 183.75 181.06 181.06 1,434 -3.14(-1.70%)
Apr 04, 2017 183.45 184.72 184.20 184.20 131 +2.32(+1.28%)
Apr 03, 2017 183.05 184.70 181.61 181.88 1,151 -3.87(-2.08%)
Mar 31, 2017 184.97 185.75 184.97 185.75 97 +0.07(+0.04%)
Mar 30, 2017 185.68 185.68 185.68 185.68 2 +1.36(+0.74%)
Mar 29, 2017 183.89 184.31 183.89 184.31 729 -0.62(-0.33%)
Mar 28, 2017 184.62 186.50 184.62 184.93 176 -1.33(-0.71%)
Mar 27, 2017 183.30 186.26 183.30 186.26 78 +3.41(+1.86%)
Mar 24, 2017 183.07 183.07 181.65 182.85 460 -0.47(-0.26%)
Mar 23, 2017 184.25 184.97 182.70 183.32 589 +0.43(+0.24%)
Mar 22, 2017 183.15 183.15 182.89 182.89 20 -0.59(-0.32%)
Mar 21, 2017 184.19 185.21 183.01 183.47 726 +0.63(+0.34%)
Mar 20, 2017 182.84 182.84 182.84 182.84 61 -0.25(-0.14%)
Mar 17, 2017 185.00 185.00 183.09 183.09 5 -0.46(-0.25%)
Mar 16, 2017 182.00 183.55 182.00 183.55 1,345 +3.05(+1.69%)
Mar 15, 2017 180.10 180.50 178.65 180.50 222 +0.55(+0.31%)
Mar 13, 2017 179.95 179.95 179.95 0 +0.95(+0.53%)
Mar 10, 2017 180.00 180.00 178.55 179.00 1,709 +0.70(+0.39%)
Mar 09, 2017 180.00 180.00 178.30 178.30 817 +1.15(+0.65%)
Mar 08, 2017 177.80 177.80 176.35 177.15 291 -1.01(-0.57%)
Mar 07, 2017 177.59 178.16 177.59 178.16 132 +1.39(+0.79%)
Mar 06, 2017 177.85 177.85 175.45 176.77 14,545 +0.12(+0.07%)
Mar 03, 2017 175.88 176.65 174.88 176.65 186 +2.05(+1.17%)
Mar 02, 2017 175.10 176.03 174.60 174.60 536 -0.50(-0.29%)
Mar 01, 2017 174.78 176.47 174.78 175.10 419 +2.15(+1.24%)
Feb 28, 2017 172.85 174.43 172.85 172.95 505 -2.25(-1.28%)
Feb 27, 2017 173.03 175.20 172.30 175.20 236 +2.57(+1.49%)
Feb 24, 2017 172.62 172.62 172.62 172.62 1 -1.12(-0.64%)
Feb 22, 2017 173.74 173.74 173.74 0 -1.26(-0.72%)
Feb 21, 2017 175.00 175.95 175.00 175.00 473 +1.91(+1.10%)
Feb 17, 2017 173.09 173.09 173.09 0 -0.16(-0.09%)
Feb 16, 2017 168.65 173.25 168.65 173.25 2,778 +6.70(+4.02%)
Feb 15, 2017 166.25 166.55 166.25 166.55 107 -0.68(-0.41%)
Feb 13, 2017 167.23 167.23 167.23 0 +1.78(+1.08%)
Feb 10, 2017 165.45 165.45 165.45 165.45 204 -0.90(-0.54%)
Feb 08, 2017 166.35 166.35 166.35 0 +0.00(+0.00%)
Feb 07, 2017 166.70 167.15 166.35 166.35 233 -0.52(-0.31%)
Feb 06, 2017 166.95 167.25 166.87 166.87 615 -2.59(-1.53%)
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.