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 (%)
May 31, 2016 16.48 16.51 16.27 16.32 114,131 +0.02(+0.12%)
May 27, 2016 16.30 16.30 16.30 0 -0.11(-0.64%)
May 26, 2016 16.39 16.44 16.34 16.41 210,116 +0.21(+1.27%)
May 25, 2016 16.22 16.32 16.16 16.20 1,693,300 +0.32(+2.05%)
May 24, 2016 15.67 15.90 15.65 15.88 200,964 +0.40(+2.62%)
May 23, 2016 15.45 15.50 15.41 15.47 181,797 +0.03(+0.19%)
May 20, 2016 15.44 15.51 15.41 15.44 126,463 +0.06(+0.39%)
May 19, 2016 15.40 15.42 15.27 15.38 166,335 -0.04(-0.26%)
May 18, 2016 15.36 15.60 15.32 15.42 227,684 -0.12(-0.74%)
May 17, 2016 15.57 15.62 15.47 15.54 816,353 -0.10(-0.61%)
May 16, 2016 15.68 15.68 15.51 15.63 215,415 +0.14(+0.90%)
May 13, 2016 15.56 15.68 15.23 15.49 202,219 -0.10(-0.64%)
May 12, 2016 15.83 15.85 15.51 15.59 126,783 -0.15(-0.95%)
May 11, 2016 15.92 15.95 15.74 15.74 229,970 -0.45(-2.78%)
May 10, 2016 16.09 16.19 16.04 16.19 232,835 +0.15(+0.94%)
May 09, 2016 16.04 16.13 16.01 16.04 245,495 +0.07(+0.47%)
May 06, 2016 15.80 16.01 15.80 15.96 184,990 +0.04(+0.28%)
May 05, 2016 15.96 16.01 15.87 15.92 1,089,005 -0.50(-3.03%)
May 04, 2016 16.39 16.54 16.38 16.42 298,769 -0.42(-2.51%)
May 03, 2016 17.19 17.19 16.60 16.84 369,747 +0.00(+0.00%)
May 02, 2016 16.79 17.10 16.70 16.84 567,394 -0.20(-1.17%)
Apr 29, 2016 17.02 17.06 16.92 17.04 140,485 -0.05(-0.32%)
Apr 28, 2016 17.06 17.24 17.03 17.09 181,525 -0.14(-0.84%)
Apr 27, 2016 17.02 17.24 17.02 17.24 154,539 -0.05(-0.29%)
Apr 26, 2016 17.39 17.43 17.25 17.29 536,866 -0.11(-0.63%)
Apr 25, 2016 17.42 17.46 17.36 17.40 164,394 -0.13(-0.74%)
Apr 22, 2016 17.47 17.54 17.40 17.53 182,851 +0.02(+0.11%)
Apr 21, 2016 17.59 17.64 17.48 17.51 661,525 -0.07(-0.40%)
Apr 20, 2016 17.49 17.65 17.48 17.58 218,330 +0.34(+1.97%)
Apr 19, 2016 17.19 17.31 17.16 17.24 1,339,061 +0.42(+2.50%)
Apr 18, 2016 16.65 16.85 16.64 16.82 181,603 +0.12(+0.72%)
Apr 15, 2016 16.68 16.72 16.65 16.70 191,733 +0.03(+0.18%)
Apr 14, 2016 16.63 16.68 16.60 16.67 473,006 +0.13(+0.79%)
Apr 13, 2016 16.38 16.59 16.36 16.54 195,681 +0.29(+1.78%)
Apr 12, 2016 16.14 16.26 16.05 16.25 514,654 +0.31(+1.98%)
Apr 11, 2016 16.02 16.11 15.91 15.94 315,931 +0.15(+0.92%)
Apr 08, 2016 15.82 15.87 15.78 15.79 203,882 +0.41(+2.67%)
Apr 07, 2016 15.57 15.60 15.38 15.38 143,049 -0.41(-2.60%)
Apr 06, 2016 15.50 15.79 15.50 15.79 136,504 +0.32(+2.07%)
Apr 05, 2016 15.57 15.59 15.44 15.47 4,089,174 -0.47(-2.95%)
Apr 04, 2016 15.97 15.98 15.82 15.94 1,137,576 -0.05(-0.31%)
Apr 01, 2016 15.82 16.00 15.78 15.99 782,394 -0.31(-1.90%)
Mar 31, 2016 16.26 16.34 16.25 16.30 341,251 -0.12(-0.73%)
Mar 30, 2016 16.36 16.46 16.29 16.42 1,829,417 +0.22(+1.36%)
Mar 29, 2016 15.97 16.20 15.94 16.20 171,052 +0.22(+1.38%)
Mar 28, 2016 15.88 16.20 15.88 15.98 262,956 +0.01(+0.06%)
Mar 24, 2016 15.97 15.97 15.97 0 -0.19(-1.18%)
Mar 23, 2016 16.25 16.26 16.12 16.16 271,566 -0.05(-0.31%)
Mar 22, 2016 16.13 16.29 16.11 16.21 181,145 -0.04(-0.25%)
Mar 21, 2016 16.27 16.42 16.22 16.25 261,604 -0.02(-0.12%)
Mar 18, 2016 16.28 16.35 16.26 16.27 132,108 -0.16(-0.97%)
Mar 17, 2016 16.37 16.47 16.32 16.43 218,310 +0.07(+0.43%)
Mar 16, 2016 16.15 16.44 16.11 16.36 603,450 +0.15(+0.93%)
Mar 15, 2016 16.13 16.21 16.10 16.21 212,890 +0.02(+0.12%)
Mar 14, 2016 16.15 16.25 16.11 16.19 236,124 +0.01(+0.06%)
Mar 11, 2016 16.02 16.18 16.01 16.18 158,237 +0.66(+4.25%)
Mar 10, 2016 15.72 15.81 15.37 15.52 218,920 +0.02(+0.13%)
Mar 09, 2016 15.61 15.64 15.50 15.50 197,868 +0.05(+0.32%)
Mar 08, 2016 15.53 15.54 15.42 15.45 223,893 -0.03(-0.19%)
Mar 07, 2016 15.37 15.56 15.33 15.48 266,080 -0.01(-0.06%)
Mar 04, 2016 15.47 15.48 15.43 15.49 203,942 +0.01(+0.06%)
Mar 03, 2016 15.33 15.52 15.30 15.48 302,873 +0.02(+0.13%)
Mar 02, 2016 15.31 15.46 15.26 15.46 666,148 +0.26(+1.71%)
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.