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

Allianz Se (OP: ALIZF )

287.46 -8.64 (-2.92%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Nov 30, 2009 124.36 124.36 124.36 0 -0.64(-0.51%)
Nov 19, 2009 125.00 125.00 125.00 0 -1.75(-1.38%)
Nov 18, 2009 126.75 126.75 126.75 126.75 50 -0.25(-0.20%)
Nov 16, 2009 127.00 127.00 127.00 0 +2.90(+2.34%)
Nov 12, 2009 124.10 124.10 124.10 124.10 0 -0.65(-0.52%)
Nov 11, 2009 124.75 124.75 124.75 124.75 150 +2.73(+2.24%)
Nov 10, 2009 122.02 122.02 122.02 122.02 30 +4.27(+3.63%)
Nov 06, 2009 117.75 117.75 117.75 117.75 0 +0.67(+0.57%)
Nov 05, 2009 117.08 117.08 117.08 117.08 850 -1.67(-1.41%)
Nov 04, 2009 118.94 118.94 118.75 118.75 90 +4.00(+3.49%)
Nov 02, 2009 114.75 114.75 114.75 114.75 0 +1.25(+1.10%)
Oct 30, 2009 118.00 118.00 113.50 113.50 360 -3.50(-2.99%)
Oct 27, 2009 117.00 117.00 117.00 117.00 0 -2.50(-2.09%)
Oct 26, 2009 119.50 119.50 119.50 119.50 230 -8.43(-6.59%)
Oct 23, 2009 127.93 127.93 127.93 127.93 137 +2.93(+2.34%)
Oct 21, 2009 125.00 125.00 125.00 125.00 0 +3.00(+2.46%)
Oct 13, 2009 122.00 122.00 122.00 122.00 3,375 -5.09(-4.01%)
Oct 07, 2009 127.09 127.09 127.09 127.09 0 +2.09(+1.68%)
Oct 06, 2009 125.25 126.25 125.00 125.00 515 +3.00(+2.46%)
Oct 05, 2009 122.00 122.00 122.00 122.00 650 -3.00(-2.40%)
Oct 01, 2009 125.00 125.00 125.00 125.00 0 +5.50(+4.60%)
Sep 28, 2009 119.50 119.50 119.50 119.50 0 +0.00(+0.00%)
Sep 24, 2009 119.50 119.50 119.50 0 -4.75(-3.82%)
Sep 23, 2009 128.14 128.14 124.00 124.25 172 +3.40(+2.82%)
Sep 21, 2009 120.85 120.85 120.85 0 -1.40(-1.15%)
Sep 18, 2009 121.50 122.25 121.50 122.25 370 +109.32(+845.48%)
Sep 16, 2009 12.93 12.93 12.93 40 -107.07(-89.22%)
Sep 10, 2009 120.00 120.00 120.00 0 +8.75(+7.87%)
Sep 04, 2009 111.25 111.25 111.25 0 +4.25(+3.97%)
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.