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 (%)
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%)
Feb 01, 2018
25.06
25.25
25.02
25.23
226,921
-0.09(-0.34%)
Jan 31, 2018
25.39
25.43
25.21
25.32
436,756
+0.02(+0.06%)
Jan 30, 2018
25.37
25.41
25.24
25.30
454,718
-0.05(-0.18%)
Jan 29, 2018
25.22
25.39
25.22
25.35
518,380
-0.05(-0.20%)
Jan 26, 2018
25.32
25.44
25.28
25.40
366,040
+0.02(+0.08%)
Jan 25, 2018
25.63
25.63
25.31
25.38
588,978
-0.09(-0.33%)
Jan 24, 2018
25.61
25.64
25.36
25.46
154,344
+0.12(+0.49%)
Jan 23, 2018
25.22
25.34
25.19
25.34
103,826
+0.08(+0.32%)
Jan 22, 2018
25.13
25.29
25.07
25.26
161,891
+0.03(+0.12%)
Jan 19, 2018
25.20
25.25
25.07
25.23
231,230
+0.34(+1.39%)
Jan 18, 2018
24.94
24.99
24.81
24.89
151,571
-0.00(-0.02%)
Jan 17, 2018
24.79
24.95
24.67
24.89
143,078
+0.21(+0.85%)
Jan 16, 2018
24.72
24.78
24.62
24.68
228,989
+0.04(+0.18%)
Jan 12, 2018
24.64
24.64
24.64
0
+0.39(+1.61%)
Jan 11, 2018
24.12
24.27
24.06
24.25
227,764
+0.28(+1.15%)
Jan 10, 2018
24.01
24.05
23.94
23.97
149,771
+0.06(+0.25%)
Jan 09, 2018
23.76
23.99
23.75
23.91
186,562
+0.09(+0.38%)
Jan 08, 2018
23.79
23.90
23.77
23.82
113,572
-0.14(-0.58%)
Jan 05, 2018
23.82
23.98
23.75
23.96
150,091
+0.36(+1.53%)
Jan 04, 2018
23.69
23.78
23.58
23.60
217,271
+0.35(+1.51%)
Jan 03, 2018
23.09
23.33
23.08
23.25
256,352
+0.00(+0.00%)
Jan 02, 2018
23.18
23.30
23.16
23.25
92,118
+0.29(+1.24%)
Dec 29, 2017
22.96
22.96
22.96
0
-0.21(-0.88%)
Dec 28, 2017
23.20
23.23
23.11
23.17
108,355
+0.03(+0.13%)
Dec 27, 2017
23.15
23.17
23.09
23.14
99,375
-0.02(-0.09%)
Dec 26, 2017
23.10
23.30
23.10
23.16
81,825
-0.04(-0.17%)
Dec 22, 2017
23.15
23.22
23.07
23.20
164,443
-0.08(-0.34%)
Dec 21, 2017
23.17
23.34
23.13
23.28
201,461
+0.03(+0.13%)
Dec 20, 2017
23.40
23.50
23.22
23.25
219,611
-0.43(-1.82%)
Dec 19, 2017
23.71
23.74
23.55
23.68
738,139
+0.02(+0.08%)
Dec 18, 2017
23.71
23.77
23.66
23.66
272,171
+0.43(+1.87%)
Dec 15, 2017
23.10
23.25
23.07
23.23
2,024,005
+0.21(+0.93%)
Dec 14, 2017
23.18
23.30
23.00
23.01
1,105,980
-0.06(-0.28%)
Dec 13, 2017
23.16
23.22
23.04
23.07
141,176
-0.05(-0.24%)
Dec 12, 2017
23.14
23.19
23.04
23.13
117,664
-0.16(-0.67%)
Dec 11, 2017
23.35
23.41
23.25
23.29
123,760
-0.12(-0.53%)
Dec 08, 2017
23.36
23.44
23.31
23.41
152,056
+0.04(+0.17%)
Dec 07, 2017
23.36
23.49
23.34
23.37
145,248
-0.04(-0.17%)
Dec 06, 2017
23.32
23.46
23.26
23.41
121,418
+0.01(+0.04%)
Dec 05, 2017
23.40
23.58
23.36
23.40
96,092
-0.20(-0.85%)
Dec 04, 2017
23.68
23.70
23.53
23.60
149,389
+0.18(+0.75%)
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
.