Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
23.67
23.80
23.64
23.66
75,507
+0.01(+0.04%)
Apr 27, 2018
23.66
23.67
23.44
23.65
71,840
-0.03(-0.13%)
Apr 26, 2018
23.52
23.75
23.44
23.68
103,647
+0.11(+0.49%)
Apr 25, 2018
23.47
23.62
23.35
23.57
140,682
-0.07(-0.32%)
Apr 24, 2018
23.77
23.84
23.54
23.64
107,522
-0.18(-0.78%)
Apr 23, 2018
23.95
23.97
23.76
23.82
127,991
+0.09(+0.36%)
Apr 20, 2018
23.77
23.81
23.65
23.74
123,959
-0.08(-0.34%)
Apr 19, 2018
23.68
23.87
23.68
23.82
392,540
+0.07(+0.32%)
Apr 18, 2018
23.82
23.88
23.69
23.75
111,735
+0.06(+0.25%)
Apr 17, 2018
23.70
23.74
23.62
23.68
1,337,387
+0.21(+0.92%)
Apr 16, 2018
23.52
23.54
23.37
23.47
514,440
+0.14(+0.60%)
Apr 13, 2018
23.49
23.52
23.27
23.33
149,214
+0.11(+0.47%)
Apr 12, 2018
23.18
23.27
23.13
23.22
165,242
+0.21(+0.93%)
Apr 11, 2018
23.14
23.16
22.98
23.00
100,657
-0.18(-0.75%)
Apr 10, 2018
23.23
23.32
23.12
23.18
489,637
+0.24(+1.05%)
Apr 09, 2018
23.05
23.15
22.91
22.94
110,720
+0.12(+0.53%)
Apr 06, 2018
22.86
22.93
22.72
22.82
150,714
-0.05(-0.24%)
Apr 05, 2018
22.85
22.94
22.82
22.88
129,758
+0.25(+1.08%)
Apr 04, 2018
22.29
22.63
22.28
22.63
187,920
+0.02(+0.11%)
Apr 03, 2018
22.52
22.64
22.38
22.61
1,615,314
+0.30(+1.37%)
Apr 02, 2018
22.59
22.72
22.14
22.30
156,763
-0.39(-1.72%)
Mar 29, 2018
22.69
22.69
22.69
0
+0.16(+0.71%)
Mar 28, 2018
22.54
22.76
22.40
22.53
1,416,376
+0.27(+1.21%)
Mar 27, 2018
22.70
22.70
22.19
22.26
1,388,708
-0.34(-1.50%)
Mar 26, 2018
22.54
22.61
22.16
22.60
143,385
+0.46(+2.10%)
Mar 23, 2018
22.51
22.52
22.06
22.14
182,477
-0.49(-2.19%)
Mar 22, 2018
22.82
22.86
22.55
22.63
211,068
-0.55(-2.37%)
Mar 21, 2018
23.04
23.32
23.03
23.18
94,065
-0.02(-0.09%)
Mar 20, 2018
22.95
23.26
22.95
23.20
155,400
+0.21(+0.94%)
Mar 19, 2018
23.18
23.21
22.80
22.98
137,733
-0.21(-0.93%)
Mar 16, 2018
23.23
23.39
23.13
23.20
162,147
+0.06(+0.26%)
Mar 15, 2018
23.10
23.28
23.06
23.14
221,838
+0.28(+1.22%)
Mar 14, 2018
23.07
23.08
22.85
22.86
153,460
+0.03(+0.13%)
Mar 13, 2018
23.30
23.32
22.81
22.83
125,042
-0.61(-2.58%)
Mar 12, 2018
23.47
23.51
23.30
23.43
166,140
+0.00(+0.01%)
Mar 09, 2018
23.37
23.48
23.34
23.43
141,604
+0.06(+0.24%)
Mar 08, 2018
23.45
23.51
23.30
23.38
134,588
-0.07(-0.30%)
Mar 07, 2018
23.34
23.47
23.24
23.45
102,765
+0.20(+0.84%)
Mar 06, 2018
23.33
23.35
23.15
23.25
230,528
-0.05(-0.21%)
Mar 05, 2018
23.04
23.30
22.93
23.30
116,687
+0.40(+1.75%)
Mar 02, 2018
22.75
22.90
22.61
22.90
312,873
-0.07(-0.30%)
Mar 01, 2018
23.03
23.20
22.73
22.97
373,409
-0.28(-1.20%)
Feb 28, 2018
23.61
23.62
23.25
23.25
186,344
-0.17(-0.73%)
Feb 27, 2018
23.64
23.75
23.42
23.42
255,297
-0.35(-1.47%)
Feb 26, 2018
23.67
23.81
23.54
23.77
204,223
+0.09(+0.38%)
Feb 23, 2018
23.48
23.69
23.42
23.68
1,547,397
+0.09(+0.40%)
Feb 22, 2018
23.64
23.80
23.50
23.59
378,904
+0.05(+0.19%)
Feb 21, 2018
23.69
23.83
23.54
23.54
156,804
-0.13(-0.55%)
Feb 20, 2018
23.64
23.87
23.61
23.67
219,375
-0.08(-0.34%)
Feb 16, 2018
23.75
23.75
23.75
0
-0.11(-0.46%)
Feb 15, 2018
23.72
23.87
23.18
23.86
234,897
+0.24(+1.02%)
Feb 14, 2018
22.88
23.66
22.88
23.62
176,808
+0.43(+1.85%)
Feb 13, 2018
23.15
23.24
23.03
23.19
200,691
+0.01(+0.05%)
Feb 12, 2018
23.04
23.30
22.97
23.18
248,760
+0.29(+1.26%)
Feb 09, 2018
22.87
23.08
22.31
22.89
278,717
-0.06(-0.26%)
Feb 08, 2018
23.62
23.62
22.95
22.95
365,030
-1.16(-4.81%)
Feb 07, 2018
23.89
24.16
23.85
24.11
244,460
+0.02(+0.08%)
Feb 06, 2018
23.63
24.12
23.54
24.09
302,013
+0.07(+0.29%)
Feb 05, 2018
24.60
24.64
23.74
24.02
190,819
-0.82(-3.28%)
Feb 02, 2018
24.98
25.05
24.83
24.84
158,160
-0.40(-1.59%)
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
.