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 (%)
Feb 29, 2012 12.33 12.37 12.08 12.13 99,131 -0.21(-1.70%)
Feb 28, 2012 12.21 12.35 12.16 12.34 74,284 +0.09(+0.73%)
Feb 27, 2012 12.04 12.33 12.01 12.25 99,425 +0.01(+0.08%)
Feb 24, 2012 12.11 12.35 12.09 12.24 249,903 +0.27(+2.26%)
Feb 23, 2012 11.96 12.03 11.87 11.97 143,586 +0.29(+2.48%)
Feb 22, 2012 11.85 11.95 11.60 11.68 120,856 -0.29(-2.42%)
Feb 21, 2012 11.99 12.07 11.89 11.97 143,214 +0.09(+0.76%)
Feb 17, 2012 11.86 11.88 11.75 11.88 127,084 +0.20(+1.71%)
Feb 16, 2012 11.33 11.73 11.32 11.68 157,742 +0.20(+1.74%)
Feb 15, 2012 11.59 11.59 11.39 11.48 2,522,490 -0.02(-0.17%)
Feb 14, 2012 11.49 11.55 11.36 11.50 124,007 -0.18(-1.54%)
Feb 13, 2012 11.70 11.74 11.56 11.68 105,654 +0.26(+2.28%)
Feb 10, 2012 11.40 11.53 11.37 11.42 83,015 -0.35(-2.97%)
Feb 09, 2012 11.88 11.88 11.61 11.77 107,308 -0.13(-1.09%)
Feb 08, 2012 11.83 11.94 11.75 11.90 165,696 +0.15(+1.28%)
Feb 07, 2012 11.61 11.85 11.60 11.75 151,219 +0.13(+1.12%)
Feb 06, 2012 11.44 11.62 11.43 11.62 166,175 -0.07(-0.60%)
Feb 03, 2012 11.55 11.71 11.54 11.69 132,561 +0.19(+1.65%)
Feb 02, 2012 11.40 11.54 11.40 11.50 203,539 +0.14(+1.23%)
Feb 01, 2012 11.35 11.45 11.32 11.36 249,480 +0.25(+2.25%)
Jan 31, 2012 11.18 11.21 10.97 11.11 137,106 +0.08(+0.73%)
Jan 30, 2012 10.79 11.03 10.76 11.03 211,606 -0.26(-2.30%)
Jan 27, 2012 11.09 11.31 11.09 11.29 173,846 +0.12(+1.07%)
Jan 26, 2012 11.32 11.35 11.08 11.17 180,600 -0.03(-0.27%)
Jan 25, 2012 10.92 11.27 10.84 11.20 149,817 +0.20(+1.82%)
Jan 24, 2012 10.86 11.09 10.85 11.00 187,697 -0.14(-1.26%)
Jan 23, 2012 11.19 11.31 11.04 11.14 264,645 +0.17(+1.55%)
Jan 20, 2012 10.81 11.00 10.77 10.97 281,309 +0.17(+1.57%)
Jan 19, 2012 10.78 10.83 10.66 10.80 260,006 +0.42(+4.05%)
Jan 18, 2012 10.20 10.40 10.17 10.38 265,038 +0.25(+2.47%)
Jan 17, 2012 10.07 10.20 10.04 10.13 186,626 +0.24(+2.43%)
Jan 13, 2012 9.930 9.940 9.650 9.890 223,424 -0.29(-2.85%)
Jan 12, 2012 10.13 10.20 9.990 10.18 412,561 +0.32(+3.25%)
Jan 11, 2012 9.780 9.860 9.670 9.860 195,811 +0.16(+1.65%)
Jan 10, 2012 9.710 9.740 9.343 9.700 1,890,174 +0.45(+4.86%)
Jan 09, 2012 9.250 9.290 9.120 9.250 235,527 -0.09(-0.96%)
Jan 06, 2012 9.480 9.490 9.250 9.340 996,442 -0.29(-3.01%)
Jan 05, 2012 9.470 9.650 9.370 9.630 812,470 -0.24(-2.43%)
Jan 04, 2012 9.800 9.930 9.700 9.870 183,891 +0.40(+4.22%)
Dec 30, 2011 9.430 9.550 9.360 9.470 158,305 -0.01(-0.11%)
Dec 29, 2011 9.280 9.500 9.260 9.480 227,235 +0.04(+0.42%)
Dec 28, 2011 9.720 9.740 9.360 9.440 1,467,245 -0.30(-3.08%)
Dec 27, 2011 9.720 9.830 9.720 9.740 1,109,246 -0.13(-1.32%)
Dec 23, 2011 9.800 9.910 9.760 9.870 255,965 +0.02(+0.20%)
Dec 21, 2011 9.990 10.00 9.740 9.850 303,257 +0.04(+0.41%)
Dec 20, 2011 9.710 9.880 9.710 9.810 535,536 +0.59(+6.40%)
Dec 19, 2011 9.520 9.560 9.210 9.220 398,535 -0.14(-1.50%)
Dec 16, 2011 9.500 9.570 9.330 9.360 349,999 -0.08(-0.85%)
Dec 15, 2011 9.640 9.670 9.430 9.440 383,943 +0.23(+2.50%)
Dec 14, 2011 9.300 9.430 9.150 9.210 715,487 -0.04(-0.43%)
Dec 13, 2011 9.730 9.800 9.200 9.250 288,175 -0.52(-5.32%)
Dec 12, 2011 9.840 9.910 9.670 9.770 318,499 -0.76(-7.22%)
Dec 09, 2011 10.38 10.68 10.38 10.53 449,454 +0.43(+4.26%)
Dec 08, 2011 10.28 10.37 10.05 10.10 415,589 -0.60(-5.61%)
Dec 07, 2011 10.53 10.78 10.45 10.70 293,961 -0.02(-0.19%)
Dec 06, 2011 10.74 10.80 10.66 10.72 326,375 +0.05(+0.47%)
Dec 05, 2011 10.86 10.89 10.62 10.67 423,740 +0.24(+2.30%)
Dec 02, 2011 10.63 10.69 10.41 10.43 197,843 +0.21(+2.05%)
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.