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 (%)
Oct 30, 2015 17.45 17.62 17.45 17.55 122,170 +0.18(+1.04%)
Oct 29, 2015 17.36 17.43 17.25 17.37 423,144 -0.09(-0.52%)
Oct 28, 2015 17.50 17.59 17.27 17.46 201,909 +0.09(+0.49%)
Oct 27, 2015 17.44 17.47 17.31 17.38 749,089 -0.05(-0.32%)
Oct 26, 2015 17.43 17.44 17.31 17.43 200,361 +0.11(+0.64%)
Oct 23, 2015 17.26 17.33 17.19 17.32 586,050 +0.17(+0.99%)
Oct 22, 2015 17.09 17.21 17.07 17.15 3,842,581 +0.20(+1.18%)
Oct 21, 2015 16.93 17.09 16.92 16.95 179,417 -0.05(-0.26%)
Oct 20, 2015 16.91 17.01 16.88 17.00 188,337 +0.05(+0.27%)
Oct 19, 2015 16.92 16.96 16.86 16.95 611,649 +0.01(+0.06%)
Oct 16, 2015 16.79 16.95 16.78 16.94 133,450 +0.24(+1.44%)
Oct 15, 2015 16.62 16.75 16.60 16.70 71,894 +0.14(+0.85%)
Oct 14, 2015 16.48 16.58 16.48 16.56 80,206 +0.06(+0.36%)
Oct 13, 2015 16.45 16.59 16.44 16.50 79,988 -0.16(-0.96%)
Oct 12, 2015 16.64 16.70 16.60 16.66 94,731 +0.02(+0.12%)
Oct 09, 2015 16.64 16.67 16.53 16.64 164,698 +0.18(+1.09%)
Oct 08, 2015 16.29 16.50 16.25 16.46 294,863 +0.02(+0.12%)
Oct 07, 2015 16.18 16.44 16.16 16.44 812,670 +0.25(+1.54%)
Oct 06, 2015 16.23 16.06 16.19 263,838 +0.13(+0.81%)
Oct 05, 2015 16.07 16.10 15.99 16.06 198,163 +0.27(+1.71%)
Oct 02, 2015 15.55 15.79 15.49 15.79 344,260 +0.29(+1.87%)
Oct 01, 2015 15.54 15.56 15.35 15.50 194,998 -0.13(-0.83%)
Sep 30, 2015 15.72 15.75 15.54 15.63 207,859 +0.17(+1.10%)
Sep 29, 2015 15.36 15.46 15.30 15.46 170,023 +0.16(+1.05%)
Sep 28, 2015 15.34 15.41 15.27 15.30 117,806 -0.06(-0.39%)
Sep 25, 2015 15.44 15.52 15.30 15.36 117,988 +0.04(+0.26%)
Sep 24, 2015 15.19 15.37 15.12 15.32 163,110 +0.04(+0.26%)
Sep 23, 2015 15.28 15.37 15.18 15.28 456,730 +0.08(+0.53%)
Sep 22, 2015 15.16 15.20 15.05 15.20 196,389 -0.36(-2.31%)
Sep 21, 2015 15.61 15.65 15.51 15.56 123,200 +0.08(+0.52%)
Sep 18, 2015 15.60 15.68 15.47 15.48 118,205 -0.68(-4.21%)
Sep 17, 2015 16.02 16.25 15.98 16.16 131,899 +0.07(+0.40%)
Sep 16, 2015 16.00 16.12 15.96 16.09 133,721 +0.10(+0.63%)
Sep 15, 2015 15.97 16.04 15.87 15.99 4,194,131 +0.08(+0.53%)
Sep 14, 2015 15.97 16.05 15.90 15.91 454,977 -0.18(-1.12%)
Sep 11, 2015 15.91 16.10 15.90 16.09 308,050 -0.02(-0.12%)
Sep 10, 2015 15.95 16.14 15.92 16.11 190,448 +0.20(+1.26%)
Sep 09, 2015 16.18 16.20 15.88 15.91 169,801 -0.19(-1.18%)
Sep 08, 2015 16.01 16.10 15.90 16.10 120,268 +0.50(+3.21%)
Sep 04, 2015 15.60 15.60 15.60 0 -0.39(-2.44%)
Sep 03, 2015 16.02 16.12 15.96 15.99 271,017 +0.07(+0.44%)
Sep 02, 2015 15.87 15.93 15.81 15.92 389,275 +0.27(+1.73%)
Sep 01, 2015 15.66 15.70 15.55 15.65 1,137,365 -0.37(-2.34%)
Aug 31, 2015 15.93 16.07 15.85 16.02 2,123,804 +0.06(+0.41%)
Aug 28, 2015 15.96 15.99 15.85 15.96 742,368 -0.15(-0.93%)
Aug 27, 2015 16.04 16.12 15.95 16.11 322,334 +0.05(+0.31%)
Aug 26, 2015 15.89 16.06 15.66 16.06 321,399 +0.52(+3.35%)
Aug 25, 2015 15.86 16.06 15.52 15.54 550,411 +0.03(+0.23%)
Aug 24, 2015 15.62 15.83 15.23 15.51 334,572 -0.28(-1.80%)
Aug 21, 2015 16.01 16.20 15.70 15.79 2,232,597 -0.21(-1.28%)
Aug 20, 2015 16.48 16.49 15.99 15.99 513,623 -0.72(-4.34%)
Aug 19, 2015 16.69 16.77 16.60 16.72 207,658 -0.12(-0.71%)
Aug 18, 2015 16.91 16.94 16.82 16.84 99,398 -0.11(-0.65%)
Aug 17, 2015 16.80 16.95 16.77 16.95 191,415 -0.15(-0.88%)
Aug 14, 2015 17.04 17.11 16.99 17.10 223,008 +0.04(+0.23%)
Aug 13, 2015 17.04 17.10 17.02 17.06 85,702 +0.04(+0.24%)
Aug 12, 2015 16.95 17.06 16.84 17.02 170,360 -0.14(-0.82%)
Aug 11, 2015 17.13 17.17 17.06 17.16 1,498,894 -0.19(-1.10%)
Aug 10, 2015 17.12 17.39 17.12 17.35 208,388 +0.46(+2.72%)
Aug 07, 2015 16.80 16.91 16.77 16.89 877,603 -0.12(-0.71%)
Aug 06, 2015 16.98 17.02 16.90 17.01 918,434 +0.18(+1.07%)
Aug 05, 2015 16.86 16.90 16.78 16.83 248,596 +0.13(+0.78%)
Aug 04, 2015 16.84 16.87 16.66 16.70 197,043 +0.05(+0.30%)
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.