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

Allianz Se (OP: ALIZF )

284.04 -4.88 (-1.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 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 (%)
Apr 23, 2012 108.77 108.77 108.77 0 -2.20(-1.98%)
Apr 20, 2012 111.05 111.05 110.97 110.97 70 +2.73(+2.52%)
Apr 19, 2012 108.24 108.24 108.24 108.24 50 -1.76(-1.60%)
Apr 18, 2012 110.00 110.00 110.00 110.00 9,383 -1.23(-1.11%)
Apr 17, 2012 111.23 111.23 111.23 111.23 485 +3.43(+3.18%)
Apr 16, 2012 107.80 107.80 107.80 107.80 930 +0.75(+0.70%)
Apr 13, 2012 107.12 107.12 107.05 107.05 150 -2.08(-1.91%)
Apr 11, 2012 109.13 109.13 109.13 0 +0.20(+0.18%)
Apr 10, 2012 107.40 109.00 107.40 108.93 315 -1.33(-1.21%)
Apr 09, 2012 110.26 110.26 110.26 110.26 50 -8.74(-7.34%)
Apr 03, 2012 119.00 119.00 119.00 0 -1.15(-0.96%)
Apr 02, 2012 120.15 120.15 120.15 120.15 6 +0.15(+0.13%)
Mar 30, 2012 118.10 120.00 118.10 120.00 2,549 +2.64(+2.25%)
Mar 29, 2012 117.35 117.36 117.35 117.36 101 -5.39(-4.39%)
Mar 27, 2012 122.75 122.75 122.75 0 +0.24(+0.20%)
Mar 26, 2012 122.51 122.51 122.51 122.51 40 +3.51(+2.95%)
Mar 23, 2012 119.00 120.81 119.00 119.00 149 +0.65(+0.55%)
Mar 22, 2012 118.35 118.35 118.35 118.35 203 -3.96(-3.24%)
Mar 21, 2012 122.31 122.31 122.31 122.31 46 -1.74(-1.40%)
Mar 16, 2012 124.05 124.05 124.05 0 +3.70(+3.07%)
Mar 15, 2012 120.35 120.35 120.35 120.35 30 +1.30(+1.09%)
Mar 13, 2012 119.05 119.05 119.05 0 +2.50(+2.15%)
Mar 12, 2012 116.05 116.55 116.05 116.55 1,052 -0.55(-0.47%)
Mar 09, 2012 117.15 117.15 117.00 117.10 850 +0.30(+0.26%)
Mar 08, 2012 117.35 117.35 116.80 116.80 60 +1.81(+1.57%)
Mar 07, 2012 113.55 114.99 113.45 114.99 747 +1.88(+1.66%)
Mar 06, 2012 114.20 114.20 113.11 113.11 600 -5.24(-4.43%)
Mar 05, 2012 118.05 118.35 118.05 118.35 208 -1.60(-1.33%)
Mar 02, 2012 119.95 119.95 119.95 119.95 1,760 -1.30(-1.07%)
Mar 01, 2012 121.25 121.25 121.20 121.25 152 -1.67(-1.36%)
Feb 28, 2012 122.92 122.92 122.92 0 +1.42(+1.17%)
Feb 24, 2012 121.50 121.50 121.50 0 +0.90(+0.75%)
Feb 23, 2012 119.36 120.60 119.36 120.60 270 +1.75(+1.47%)
Feb 22, 2012 118.15 118.85 118.10 118.85 5,086 -0.20(-0.17%)
Feb 21, 2012 119.05 119.05 119.05 119.05 304 +5.16(+4.53%)
Feb 14, 2012 113.89 113.89 113.89 0 -3.08(-2.63%)
Feb 13, 2012 116.97 116.97 116.97 116.97 30 +1.82(+1.58%)
Feb 10, 2012 115.15 115.15 115.15 115.15 17 -0.90(-0.78%)
Feb 07, 2012 116.05 116.05 116.05 0 +0.97(+0.84%)
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.