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 (%)
Jan 30, 2015 16.72 16.76 16.48 16.50 112,308 -0.39(-2.28%)
Jan 29, 2015 16.78 16.92 16.70 16.89 312,560 +0.29(+1.72%)
Jan 28, 2015 16.75 16.87 16.56 16.60 181,395 -0.18(-1.10%)
Jan 27, 2015 16.70 16.80 16.66 16.79 209,154 -0.05(-0.33%)
Jan 26, 2015 16.70 16.87 16.65 16.84 206,823 +0.27(+1.66%)
Jan 23, 2015 16.56 16.71 16.54 16.57 210,089 -0.01(-0.09%)
Jan 22, 2015 16.56 16.64 16.47 16.58 155,354 -0.09(-0.54%)
Jan 21, 2015 16.54 16.70 16.50 16.67 1,547,369 +0.14(+0.85%)
Jan 20, 2015 16.50 16.56 16.47 16.53 118,390 -0.12(-0.72%)
Jan 16, 2015 16.65 16.65 16.65 0 +0.31(+1.90%)
Jan 15, 2015 16.42 16.46 16.29 16.34 135,557 +0.00(+0.00%)
Jan 14, 2015 16.29 16.42 16.26 16.34 149,796 +0.00(+0.00%)
Jan 13, 2015 16.34 167,329 +0.12(+0.77%)
Jan 12, 2015 16.20 16.25 16.00 16.21 202,430 +0.12(+0.78%)
Jan 09, 2015 16.29 16.29 15.97 16.09 127,077 -0.22(-1.35%)
Jan 08, 2015 16.12 16.39 16.09 16.31 313,570 +0.26(+1.65%)
Jan 07, 2015 15.97 16.05 15.88 16.05 172,460 +0.11(+0.69%)
Jan 06, 2015 16.04 16.12 15.89 15.94 118,117 +0.02(+0.09%)
Jan 05, 2015 16.14 16.17 15.87 15.92 212,543 -0.53(-3.22%)
Jan 02, 2015 16.45 16.51 16.36 16.45 96,175 -0.12(-0.72%)
Dec 31, 2014 16.57 16.57 16.57 0 -0.16(-0.99%)
Dec 30, 2014 16.76 16.88 16.72 16.73 90,003 -0.20(-1.18%)
Dec 29, 2014 16.79 16.99 16.76 16.93 156,146 -0.18(-1.02%)
Dec 26, 2014 17.09 17.15 17.03 17.11 165,059 +0.06(+0.38%)
Dec 24, 2014 17.05 17.05 17.05 0 +0.06(+0.32%)
Dec 23, 2014 16.98 17.00 16.93 16.99 246,641 -0.04(-0.23%)
Dec 22, 2014 17.07 17.11 17.02 17.03 219,799 +0.10(+0.59%)
Dec 19, 2014 16.86 17.00 16.80 16.93 149,882 -0.06(-0.35%)
Dec 18, 2014 16.88 17.02 16.85 16.99 139,267 +0.21(+1.25%)
Dec 17, 2014 16.72 16.93 16.65 16.78 1,161,453 +0.14(+0.84%)
Dec 16, 2014 16.84 16.64 266,951 +0.30(+1.80%)
Dec 15, 2014 16.78 16.84 16.25 16.34 193,349 -0.36(-2.13%)
Dec 12, 2014 16.96 17.03 16.68 16.70 175,364 -0.31(-1.82%)
Dec 11, 2014 17.08 17.17 16.99 17.01 289,801 +0.08(+0.47%)
Dec 10, 2014 17.02 17.05 16.90 16.93 275,629 -0.02(-0.09%)
Dec 09, 2014 16.86 17.00 16.85 16.95 173,481 -0.11(-0.62%)
Dec 08, 2014 16.98 17.06 16.95 17.05 239,337 -0.02(-0.12%)
Dec 05, 2014 17.04 17.12 17.01 17.07 223,534 +0.01(+0.06%)
Dec 04, 2014 17.03 17.12 16.92 17.06 266,199 -0.01(-0.06%)
Dec 03, 2014 17.05 17.10 17.01 17.07 127,568 +0.02(+0.09%)
Dec 02, 2014 17.09 17.11 17.01 17.05 71,372 -0.09(-0.50%)
Dec 01, 2014 17.11 17.17 17.04 17.14 215,549 -0.03(-0.17%)
Nov 28, 2014 17.14 17.21 17.14 17.17 111,297 +0.05(+0.29%)
Nov 26, 2014 17.12 17.12 17.12 0 +0.14(+0.82%)
Nov 25, 2014 16.97 17.02 16.92 16.98 200,767 +0.00(+0.00%)
Nov 24, 2014 16.96 17.00 16.92 16.98 134,415 +0.22(+1.31%)
Nov 21, 2014 16.82 16.91 16.71 16.76 155,894 +0.03(+0.18%)
Nov 20, 2014 16.60 16.76 16.60 16.73 95,661 +0.01(+0.06%)
Nov 19, 2014 16.72 16.77 16.62 16.72 120,135 +0.04(+0.27%)
Nov 18, 2014 16.60 16.71 16.60 16.68 116,611 +0.23(+1.43%)
Nov 17, 2014 16.51 16.39 16.44 313,471 +0.05(+0.34%)
Nov 14, 2014 16.28 16.45 16.26 16.39 402,786 -0.00(-0.03%)
Nov 13, 2014 16.29 16.41 16.28 16.39 85,550 +0.09(+0.55%)
Nov 12, 2014 16.24 16.32 16.22 16.30 106,269 -0.22(-1.36%)
Nov 11, 2014 16.47 16.55 16.41 16.52 151,800 +0.10(+0.61%)
Nov 10, 2014 16.40 16.48 16.38 16.43 163,550 +0.11(+0.64%)
Nov 07, 2014 16.46 16.52 16.28 16.32 169,521 +0.60(+3.82%)
Nov 06, 2014 15.72 15.82 15.64 15.72 292,055 -0.15(-0.98%)
Nov 05, 2014 15.88 15.89 15.73 15.88 527,481 +0.07(+0.47%)
Nov 04, 2014 15.72 15.83 15.70 15.80 145,426 +0.07(+0.45%)
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.