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 (%)
Dec 31, 2018 19.91 20.29 19.91 20.14 415,900 +0.09(+0.45%)
Dec 28, 2018 20.07 20.15 19.96 20.05 382,200 +0.30(+1.52%)
Dec 27, 2018 19.49 19.75 19.39 19.75 487,128 -0.03(-0.14%)
Dec 26, 2018 19.21 20.04 19.21 19.78 337,009 +0.34(+1.76%)
Dec 24, 2018 19.68 19.90 19.43 19.43 189,700 -0.20(-1.02%)
Dec 21, 2018 19.79 19.92 19.60 19.64 434,700 -0.24(-1.23%)
Dec 20, 2018 19.90 20.01 19.78 19.88 341,875 +0.09(+0.45%)
Dec 19, 2018 20.06 20.14 19.68 19.79 326,369 -0.03(-0.13%)
Dec 18, 2018 19.93 20.02 19.76 19.82 374,816 +0.06(+0.31%)
Dec 17, 2018 19.92 19.94 19.70 19.75 541,741 -0.07(-0.38%)
Dec 14, 2018 19.75 19.94 19.74 19.83 389,800 -0.13(-0.65%)
Dec 13, 2018 19.95 20.03 19.87 19.96 327,589 -0.04(-0.20%)
Dec 12, 2018 20.07 20.14 19.97 20.00 536,146 +0.38(+1.94%)
Dec 11, 2018 19.80 19.86 19.53 19.62 1,010,438 -0.20(-1.01%)
Dec 10, 2018 19.89 19.94 19.63 19.82 508,431 -0.06(-0.30%)
Dec 07, 2018 20.17 20.23 19.84 19.88 390,600 -0.28(-1.39%)
Dec 06, 2018 20.17 20.18 19.82 20.16 522,308 -0.82(-3.89%)
Dec 04, 2018 21.49 21.49 20.96 20.98 381,700 -0.47(-2.21%)
Dec 03, 2018 21.51 21.55 21.41 21.45 286,215 +0.32(+1.51%)
Nov 30, 2018 21.17 21.24 21.04 21.13 445,200 -0.38(-1.74%)
Nov 29, 2018 21.46 21.59 21.37 21.50 240,494 -0.07(-0.30%)
Nov 28, 2018 21.31 21.61 21.27 21.57 188,429 +0.16(+0.77%)
Nov 27, 2018 21.41 21.52 21.32 21.41 157,350 -0.04(-0.19%)
Nov 26, 2018 21.46 21.54 21.37 21.45 151,186 +0.66(+3.18%)
Nov 23, 2018 20.77 20.88 20.74 20.79 68,200 -0.27(-1.31%)
Nov 21, 2018 21.06 21.06 21.06 0 +0.08(+0.41%)
Nov 20, 2018 21.03 21.10 20.88 20.98 156,037 -0.50(-2.35%)
Nov 19, 2018 21.67 21.76 21.45 21.48 280,612 -0.07(-0.30%)
Nov 16, 2018 21.33 21.61 21.30 21.55 230,000 -0.03(-0.14%)
Nov 15, 2018 21.32 21.63 21.16 21.57 373,838 +0.02(+0.12%)
Nov 14, 2018 21.58 21.66 21.36 21.55 374,171 -0.21(-0.99%)
Nov 13, 2018 21.62 21.92 21.61 21.77 322,485 +0.38(+1.78%)
Nov 12, 2018 21.56 21.57 21.38 21.39 202,343 -0.38(-1.77%)
Nov 09, 2018 21.61 21.82 21.52 21.77 250,000 +0.59(+2.79%)
Nov 08, 2018 21.32 21.35 21.11 21.18 96,600 -0.10(-0.47%)
Nov 07, 2018 21.25 21.29 21.17 21.28 134,556 +0.28(+1.31%)
Nov 06, 2018 20.95 21.03 20.92 21.00 180,070 -0.02(-0.07%)
Nov 05, 2018 21.04 21.10 20.93 21.02 286,270 +0.00(+0.00%)
Nov 02, 2018 21.15 21.25 20.92 21.02 130,700 +0.04(+0.19%)
Nov 01, 2018 21.06 21.08 20.88 20.98 167,084 +0.20(+0.96%)
Oct 31, 2018 20.78 21.02 20.77 20.78 569,848 +0.04(+0.19%)
Oct 30, 2018 20.51 20.75 20.50 20.74 283,975 +0.31(+1.54%)
Oct 29, 2018 20.67 20.74 20.29 20.43 327,797 +0.05(+0.22%)
Oct 26, 2018 20.21 20.47 20.00 20.38 154,100 -0.34(-1.64%)
Oct 25, 2018 20.59 20.86 20.52 20.72 172,179 +0.20(+0.97%)
Oct 24, 2018 21.05 21.05 20.52 20.52 157,573 -0.39(-1.84%)
Oct 23, 2018 20.75 21.01 20.61 20.91 428,521 -0.09(-0.45%)
Oct 22, 2018 21.28 21.28 20.97 21.00 101,396 -0.27(-1.27%)
Oct 19, 2018 21.16 21.37 21.15 21.27 140,800 +0.34(+1.62%)
Oct 18, 2018 21.28 21.35 20.86 20.93 257,000 -0.25(-1.20%)
Oct 17, 2018 21.23 21.35 21.11 21.18 113,658 -0.02(-0.07%)
Oct 16, 2018 21.08 21.24 21.06 21.20 330,845 +0.16(+0.76%)
Oct 15, 2018 21.08 21.13 20.99 21.04 332,757 +0.04(+0.19%)
Oct 12, 2018 21.02 21.04 20.75 21.00 532,100 +0.06(+0.29%)
Oct 11, 2018 21.36 21.36 20.83 20.94 139,150 -0.47(-2.22%)
Oct 10, 2018 22.03 22.03 21.34 21.41 105,542 -0.49(-2.24%)
Oct 09, 2018 21.84 22.02 21.78 21.91 120,340 +0.10(+0.46%)
Oct 08, 2018 21.82 21.94 21.66 21.80 119,853 -0.34(-1.54%)
Oct 05, 2018 22.29 22.32 22.08 22.14 124,000 -0.23(-1.01%)
Oct 04, 2018 22.60 22.60 22.26 22.37 130,771 +0.06(+0.27%)
Oct 03, 2018 22.34 22.44 22.25 22.31 183,355 +0.10(+0.45%)
Oct 02, 2018 22.10 22.23 22.00 22.21 111,094 -0.13(-0.58%)
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.