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 30, 2020 188.00 188.75 182.25 188.20 269 +0.20(+0.11%)
Apr 29, 2020 183.25 190.70 183.25 188.00 177 +3.85(+2.09%)
Apr 28, 2020 180.50 185.00 178.09 184.15 410 +8.35(+4.75%)
Apr 27, 2020 170.50 176.00 170.50 175.80 92 +11.30(+6.87%)
Apr 24, 2020 165.00 168.48 164.50 164.50 200 -6.00(-3.52%)
Apr 22, 2020 170.50 170.50 170.50 0 -0.29(-0.17%)
Apr 21, 2020 174.25 179.00 170.25 170.79 142 -9.09(-5.05%)
Apr 20, 2020 177.59 181.96 177.50 179.88 180 +2.28(+1.29%)
Apr 17, 2020 175.50 178.94 175.50 177.59 200 +7.84(+4.62%)
Apr 16, 2020 177.05 177.05 169.75 169.75 76,522 -2.75(-1.59%)
Apr 15, 2020 179.50 179.50 172.25 172.50 391 -11.50(-6.25%)
Apr 14, 2020 187.77 187.77 183.20 184.00 824 +4.00(+2.22%)
Apr 13, 2020 185.00 185.00 177.25 180.00 444 +2.75(+1.55%)
Apr 09, 2020 179.62 180.00 177.00 177.25 4,800 +6.50(+3.81%)
Apr 08, 2020 177.21 177.30 170.75 170.75 136 -2.75(-1.59%)
Apr 07, 2020 178.00 180.00 173.50 173.50 486 +6.25(+3.74%)
Apr 06, 2020 160.00 176.00 160.00 167.25 4,982 +5.78(+3.58%)
Apr 03, 2020 159.50 161.47 159.50 161.47 17,200 -0.53(-0.33%)
Apr 02, 2020 160.00 171.00 160.00 162.00 954 -11.49(-6.62%)
Apr 01, 2020 168.38 173.50 162.76 173.49 11,194 +6.74(+4.04%)
Mar 31, 2020 163.75 174.96 163.75 166.75 1,373 +4.00(+2.46%)
Mar 30, 2020 160.75 168.95 160.00 162.75 1,731 -5.25(-3.12%)
Mar 27, 2020 162.25 170.32 161.50 168.00 1,000 -2.00(-1.18%)
Mar 26, 2020 172.38 174.70 169.75 170.00 383 +3.50(+2.10%)
Mar 25, 2020 173.25 175.50 158.75 166.50 345 +7.00(+4.39%)
Mar 24, 2020 161.50 169.50 154.50 159.50 2,312 +17.25(+12.13%)
Mar 23, 2020 137.04 142.25 137.04 142.25 379 +0.15(+0.10%)
Mar 20, 2020 139.75 146.50 138.75 142.10 1,200 +11.72(+8.99%)
Mar 19, 2020 128.33 130.38 122.00 130.38 3,662 +0.47(+0.37%)
Mar 18, 2020 142.90 142.90 121.25 129.90 1,248 -6.14(-4.51%)
Mar 17, 2020 139.38 152.00 130.50 136.04 1,119 -21.16(-13.46%)
Mar 16, 2020 148.35 158.55 135.00 157.20 7,756 -14.90(-8.66%)
Mar 13, 2020 170.25 175.30 158.75 172.10 2,600 +11.85(+7.39%)
Mar 12, 2020 180.00 181.40 159.29 160.25 3,320 -37.25(-18.86%)
Mar 11, 2020 198.00 198.50 190.04 197.50 699 +1.69(+0.87%)
Mar 10, 2020 206.05 206.05 194.25 195.81 742 +1.81(+0.93%)
Mar 09, 2020 204.40 204.50 192.00 194.00 4,430 -20.40(-9.51%)
Mar 06, 2020 212.77 216.61 211.45 214.40 100 -6.65(-3.01%)
Mar 05, 2020 218.50 221.05 216.55 221.05 4,531 -6.70(-2.94%)
Mar 04, 2020 222.60 227.75 218.50 227.75 871 +10.25(+4.71%)
Mar 03, 2020 221.15 221.22 217.04 217.50 123 -2.50(-1.14%)
Mar 02, 2020 214.45 222.95 211.50 220.00 25,591 +2.00(+0.92%)
Feb 28, 2020 217.09 219.85 211.40 218.00 500 -6.32(-2.82%)
Feb 27, 2020 226.00 227.00 223.30 224.32 1,081 -9.14(-3.91%)
Feb 26, 2020 230.60 233.46 228.54 233.46 394 +5.46(+2.39%)
Feb 25, 2020 239.29 239.29 228.00 228.00 190 -16.61(-6.79%)
Feb 24, 2020 239.85 244.61 239.85 244.61 407 -7.73(-3.06%)
Feb 21, 2020 248.60 252.34 248.60 252.34 100 +7.20(+2.94%)
Feb 20, 2020 246.46 249.25 245.14 245.14 160 -3.94(-1.58%)
Feb 19, 2020 248.59 249.97 247.05 249.08 861 +0.53(+0.21%)
Feb 18, 2020 248.30 251.79 248.30 248.55 45,245 +0.10(+0.04%)
Feb 14, 2020 252.69 252.69 248.45 248.45 600 +1.11(+0.45%)
Feb 13, 2020 246.90 248.14 246.90 247.34 226 -1.61(-0.65%)
Feb 12, 2020 250.50 250.50 248.95 248.95 46 +0.45(+0.18%)
Feb 11, 2020 252.08 252.08 248.39 248.50 25 +2.10(+0.85%)
Feb 10, 2020 245.80 250.06 245.80 246.40 303 -0.85(-0.34%)
Feb 07, 2020 247.00 248.41 247.00 247.25 100 +0.30(+0.12%)
Feb 06, 2020 248.05 250.53 246.95 246.95 264 +1.78(+0.73%)
Feb 05, 2020 243.65 247.09 243.40 245.17 2,413 +5.47(+2.28%)
Feb 04, 2020 241.00 245.25 239.70 239.70 571 -2.51(-1.04%)
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.