Allianz Se (OP: ALIZF )
296.10
-1.08
(-0.36%)
Streaming Delayed Price
Updated: 1:48 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 99.25 | 100.50 | 99.25 | 100.00 | 635 | +2.00(+2.04%) |
May 25, 2010 | 98.00 | 98.00 | 98.00 | 0 | -1.25(-1.26%) | |
May 24, 2010 | 100.50 | 100.50 | 98.50 | 99.25 | 125,376 | -1.25(-1.24%) |
May 21, 2010 | 100.50 | 100.50 | 100.50 | 100.50 | 360,380 | +1.90(+1.93%) |
May 20, 2010 | 98.60 | 98.60 | 98.60 | 98.60 | 150,000 | -1.40(-1.40%) |
May 18, 2010 | 100.00 | 100.00 | 100.00 | 3,000 | -5.00(-4.76%) | |
May 17, 2010 | 102.50 | 105.00 | 102.50 | 105.00 | 35 | +5.00(+5.00%) |
May 14, 2010 | 106.87 | 106.87 | 100.00 | 100.00 | 3,040 | -8.13(-7.52%) |
May 13, 2010 | 108.13 | 108.13 | 108.13 | 108.13 | 12,490 | +4.13(+3.97%) |
May 12, 2010 | 107.75 | 107.75 | 104.00 | 104.00 | 140 | -1.39(-1.32%) |
May 11, 2010 | 103.75 | 105.39 | 103.75 | 105.39 | 245 | -1.11(-1.05%) |
May 10, 2010 | 106.75 | 106.75 | 104.95 | 106.50 | 435 | +8.41(+8.57%) |
May 07, 2010 | 98.09 | 98.09 | 98.09 | 98.09 | 10 | -9.91(-9.17%) |
May 05, 2010 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | -2.75(-2.48%) |
May 04, 2010 | 105.00 | 110.75 | 105.00 | 110.75 | 175 | -7.75(-6.54%) |
Apr 23, 2010 | 118.50 | 118.50 | 118.50 | 118.50 | 0 | -5.25(-4.24%) |
Apr 20, 2010 | 123.75 | 123.75 | 123.75 | 123.75 | 0 | -8.25(-6.25%) |
Apr 14, 2010 | 132.00 | 132.00 | 132.00 | 132.00 | 0 | +3.50(+2.72%) |
Apr 12, 2010 | 128.50 | 128.50 | 128.50 | 128.50 | 0 | +2.00(+1.58%) |
Apr 09, 2010 | 126.50 | 126.50 | 126.50 | 126.50 | 10 | +0.28(+0.22%) |
Apr 01, 2010 | 126.22 | 126.22 | 126.22 | 126.22 | 0 | +0.72(+0.58%) |
Mar 31, 2010 | 125.50 | 125.50 | 125.50 | 125.50 | 20 | +5.00(+4.15%) |
Mar 22, 2010 | 120.50 | 120.50 | 120.50 | 120.50 | 0 | -0.52(-0.43%) |
Mar 19, 2010 | 121.02 | 121.02 | 121.02 | 121.02 | 70 | -1.73(-1.41%) |
Mar 18, 2010 | 122.75 | 122.75 | 122.75 | 122.75 | 80 | +3.50(+2.94%) |
Mar 10, 2010 | 119.25 | 119.25 | 119.25 | 0 | -1.25(-1.04%) | |
Mar 08, 2010 | 120.50 | 120.50 | 120.50 | 120.50 | 0 | +2.25(+1.90%) |
Mar 04, 2010 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +0.75(+0.64%) |
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.
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.