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, 2018 211.29 211.29 209.59 209.59 100 -5.39(-2.51%)
Nov 29, 2018 214.98 214.98 214.98 214.98 2,886 +1.03(+0.48%)
Nov 28, 2018 213.95 213.95 213.95 213.95 12 -0.66(-0.31%)
Nov 27, 2018 214.60 214.60 214.60 214.60 19 +3.34(+1.58%)
Nov 23, 2018 211.27 211.27 211.27 0 +1.21(+0.58%)
Nov 21, 2018 210.06 210.06 210.06 0 -7.06(-3.25%)
Nov 19, 2018 217.12 217.12 217.12 0 +1.78(+0.82%)
Nov 16, 2018 214.93 214.93 215.35 2,018 +0.42(+0.20%)
Nov 15, 2018 211.85 214.93 211.85 214.93 736 -0.57(-0.26%)
Nov 12, 2018 215.50 215.50 215.50 0 -0.70(-0.32%)
Nov 09, 2018 216.20 216.20 216.20 216.20 100 +3.83(+1.80%)
Nov 08, 2018 212.37 212.37 212.37 132 +0.00(+0.00%)
Nov 07, 2018 212.37 212.37 212.37 212.37 127 +4.55(+2.19%)
Nov 01, 2018 207.82 207.82 207.82 0 +2.92(+1.43%)
Oct 30, 2018 204.90 204.90 204.90 0 +0.38(+0.19%)
Oct 29, 2018 205.51 205.51 204.50 204.52 126 -1.12(-0.54%)
Oct 24, 2018 205.64 205.64 205.64 0 -3.07(-1.47%)
Oct 22, 2018 208.71 208.71 208.71 0 +0.00(+0.00%)
Oct 18, 2018 208.71 208.71 208.71 0 -2.64(-1.25%)
Oct 17, 2018 211.33 211.35 211.33 211.35 152 +2.30(+1.10%)
Oct 15, 2018 209.05 209.05 209.05 0 -2.08(-0.99%)
Oct 12, 2018 209.16 211.13 207.15 211.13 300 +1.00(+0.48%)
Oct 11, 2018 210.13 212.01 210.13 210.13 13 -7.80(-3.58%)
Oct 10, 2018 217.33 218.35 215.85 217.93 1,007 -2.26(-1.03%)
Oct 05, 2018 220.19 220.19 220.19 0 -2.41(-1.08%)
Oct 04, 2018 222.60 222.60 222.60 222.60 23 +1.36(+0.61%)
Oct 03, 2018 221.97 221.97 221.24 221.24 2,626 -4.46(-1.98%)
Oct 02, 2018 225.70 225.70 225.70 0 +0.00(+0.00%)
Oct 01, 2018 226.21 226.21 225.70 225.70 272 +6.97(+3.19%)
Sep 28, 2018 218.73 218.73 218.73 218.73 100 -9.40(-4.12%)
Sep 27, 2018 228.13 228.13 228.13 228.13 559 -0.05(-0.02%)
Sep 26, 2018 228.18 228.18 228.18 228.18 36 +0.52(+0.23%)
Sep 25, 2018 230.00 230.00 227.59 227.66 660 +1.26(+0.56%)
Sep 24, 2018 226.40 226.40 226.40 226.40 1,885 +6.40(+2.91%)
Sep 19, 2018 220.00 220.00 220.00 0 +2.94(+1.36%)
Sep 18, 2018 218.01 218.01 217.06 217.06 22 -1.43(-0.66%)
Sep 14, 2018 218.49 218.49 218.49 0 +3.24(+1.51%)
Sep 12, 2018 215.25 215.25 215.25 0 +3.29(+1.55%)
Sep 07, 2018 211.96 211.96 211.96 0 +1.42(+0.67%)
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.