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 (%)
Apr 30, 2015 17.21 17.26 17.14 17.20 167,307 +0.15(+0.91%)
Apr 29, 2015 17.02 17.09 16.86 17.05 148,845 -0.05(-0.32%)
Apr 28, 2015 17.11 17.15 16.99 17.10 168,861 -0.09(-0.52%)
Apr 27, 2015 17.12 17.26 17.11 17.19 125,160 +0.15(+0.88%)
Apr 24, 2015 16.92 17.04 16.73 17.04 290,313 -0.37(-2.13%)
Apr 23, 2015 17.26 17.46 17.21 17.41 919,812 -0.14(-0.80%)
Apr 22, 2015 17.45 17.56 17.32 17.55 528,957 -0.11(-0.62%)
Apr 21, 2015 17.64 17.68 17.58 17.66 536,501 +0.07(+0.40%)
Apr 20, 2015 17.59 17.65 17.52 17.59 569,615 +0.14(+0.80%)
Apr 17, 2015 17.53 17.54 17.39 17.45 178,609 -0.43(-2.40%)
Apr 16, 2015 17.83 17.95 17.71 17.88 155,522 -0.16(-0.89%)
Apr 15, 2015 18.09 18.09 17.86 18.04 146,477 +0.03(+0.17%)
Apr 14, 2015 17.96 18.06 17.94 18.01 233,455 +0.10(+0.56%)
Apr 13, 2015 17.96 18.01 17.87 17.91 241,316 -0.14(-0.80%)
Apr 10, 2015 18.04 18.10 17.98 18.05 213,584 +0.27(+1.49%)
Apr 09, 2015 17.80 17.82 17.70 17.79 325,988 -0.14(-0.78%)
Apr 08, 2015 18.07 18.09 17.81 17.93 94,830 -0.02(-0.11%)
Apr 07, 2015 18.04 18.08 17.91 17.95 158,381 -0.13(-0.72%)
Apr 06, 2015 17.87 18.15 17.87 18.08 249,757 +0.27(+1.52%)
Apr 02, 2015 17.81 17.81 17.81 0 +0.15(+0.85%)
Apr 01, 2015 17.73 17.74 17.57 17.66 223,689 +0.25(+1.47%)
Mar 31, 2015 17.45 17.54 17.40 17.41 599,091 -0.24(-1.39%)
Mar 30, 2015 17.62 17.68 17.60 17.65 185,087 +0.11(+0.63%)
Mar 27, 2015 17.53 17.58 17.45 17.54 1,894,747 +0.02(+0.14%)
Mar 26, 2015 17.50 17.55 17.38 17.52 1,971,823 -0.36(-1.99%)
Mar 25, 2015 17.81 17.92 17.72 17.87 4,087,443 +0.28(+1.56%)
Mar 24, 2015 17.55 17.73 17.52 17.59 440,295 +0.07(+0.40%)
Mar 23, 2015 17.51 17.59 17.45 17.53 113,326 +0.02(+0.09%)
Mar 20, 2015 17.40 17.61 17.34 17.51 180,837 +0.59(+3.49%)
Mar 19, 2015 16.86 16.93 16.82 16.92 154,694 -0.19(-1.14%)
Mar 18, 2015 16.79 17.14 16.72 17.11 185,755 +0.20(+1.21%)
Mar 17, 2015 16.91 16.99 16.83 16.91 223,216 -0.05(-0.29%)
Mar 16, 2015 16.80 17.03 16.80 16.96 246,190 +0.56(+3.41%)
Mar 13, 2015 16.33 16.47 16.25 16.40 126,755 -0.10(-0.61%)
Mar 12, 2015 16.36 16.50 16.34 16.50 109,276 +0.21(+1.32%)
Mar 11, 2015 16.21 16.35 16.14 16.29 140,282 +0.09(+0.59%)
Mar 10, 2015 16.25 16.50 16.18 16.19 415,894 -0.36(-2.18%)
Mar 09, 2015 16.43 16.56 16.41 16.55 497,852 +0.13(+0.79%)
Mar 06, 2015 16.52 16.60 16.41 16.42 913,718 -0.26(-1.56%)
Mar 05, 2015 16.71 16.78 16.62 16.68 628,217 -0.16(-0.94%)
Mar 04, 2015 16.85 16.62 16.84 2,532,615 +0.04(+0.23%)
Mar 03, 2015 16.80 16.86 16.74 16.80 2,890,280 -0.20(-1.18%)
Mar 02, 2015 16.92 17.01 16.85 17.00 783,640 +0.26(+1.55%)
Feb 27, 2015 16.64 16.80 16.60 16.74 211,189 +0.12(+0.72%)
Feb 26, 2015 16.70 16.74 16.55 16.62 294,933 -0.30(-1.77%)
Feb 25, 2015 16.94 17.05 16.91 16.92 423,833 -0.01(-0.06%)
Feb 24, 2015 16.85 17.00 16.80 16.93 151,313 +0.17(+1.01%)
Feb 23, 2015 16.70 16.80 16.68 16.76 86,756 -0.02(-0.12%)
Feb 20, 2015 16.43 16.87 16.39 16.78 144,926 +0.08(+0.48%)
Feb 19, 2015 16.66 16.79 16.65 16.70 90,518 -0.05(-0.30%)
Feb 18, 2015 16.70 16.75 16.61 16.75 111,470 -0.13(-0.77%)
Feb 17, 2015 16.72 16.88 16.61 16.88 124,555 -0.12(-0.71%)
Feb 13, 2015 17.00 17.00 17.00 0 -0.02(-0.12%)
Feb 12, 2015 16.89 17.02 16.86 17.02 132,458 +0.44(+2.65%)
Feb 11, 2015 16.59 16.67 16.50 16.58 218,317 -0.04(-0.24%)
Feb 10, 2015 16.57 16.65 16.49 16.62 141,001 +0.04(+0.24%)
Feb 09, 2015 16.56 16.68 16.53 16.58 143,906 -0.20(-1.16%)
Feb 06, 2015 16.97 16.97 16.76 16.77 151,979 -0.29(-1.67%)
Feb 05, 2015 16.99 17.09 16.92 17.06 579,769 +0.05(+0.29%)
Feb 04, 2015 17.00 17.13 16.95 17.01 337,864 -0.34(-1.96%)
Feb 03, 2015 17.23 17.39 17.20 17.35 138,777 +0.41(+2.42%)
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.