Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allianz Se (OP: ALIZF )

307.86 -5.78 (-1.84%)
Streaming Delayed Price Updated: 11:18 AM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 310.95 310.95 307.86 307.86 458 -5.78(-1.84%)
Nov 21, 2024 313.65 313.65 309.32 313.64 78 +13.58(+4.53%)
Nov 20, 2024 294.45 302.62 294.45 300.06 2,886 +5.31(+1.80%)
Nov 19, 2024 301.85 301.85 294.75 294.75 4,903 -7.85(-2.59%)
Nov 18, 2024 302.60 302.60 302.60 302.60 90 +0.75(+0.25%)
Nov 15, 2024 300.45 301.85 300.45 301.85 100 -0.31(-0.10%)
Nov 14, 2024 302.16 302.16 296.84 302.16 248 -6.84(-2.21%)
Nov 13, 2024 302.56 309.50 302.56 309.00 72 -8.10(-2.55%)
Nov 11, 2024 317.10 10 +11.90(+3.90%)
Nov 07, 2024 305.20 5 -1.03(-0.34%)
Nov 06, 2024 306.23 306.23 306.23 306.23 31 -4.38(-1.41%)
Nov 05, 2024 310.61 310.64 310.61 310.61 50 -2.39(-0.76%)
Nov 04, 2024 315.00 315.00 313.00 313.00 368 -2.00(-0.63%)
Oct 31, 2024 315.00 0 +4.16(+1.34%)
Oct 28, 2024 310.84 363 -3.23(-1.03%)
Oct 25, 2024 314.07 314.07 314.07 314.07 363 -3.33(-1.05%)
Oct 24, 2024 317.40 317.40 317.40 317.40 52 +8.25(+2.67%)
Oct 23, 2024 316.35 316.35 309.15 309.15 130 -11.85(-3.69%)
Oct 22, 2024 321.00 321.00 321.00 321.00 144 +0.00(+0.00%)
Oct 21, 2024 321.00 321.00 321.00 321.00 75 -12.31(-3.69%)
Oct 18, 2024 330.00 333.31 328.00 333.31 143 +4.44(+1.35%)
Oct 16, 2024 328.86 5 +0.76(+0.23%)
Oct 14, 2024 328.10 0 +5.50(+1.70%)
Oct 11, 2024 322.61 329.66 322.61 322.61 100 +11.75(+3.78%)
Oct 09, 2024 310.85 5 -6.82(-2.15%)
Oct 07, 2024 317.67 116 +3.74(+1.19%)
Oct 03, 2024 313.93 0 -11.04(-3.40%)
Oct 02, 2024 326.12 326.12 324.97 324.97 5 +3.17(+0.98%)
Oct 01, 2024 321.80 324.70 321.80 321.80 7 -6.29(-1.92%)
Sep 30, 2024 333.00 333.00 328.09 328.09 159 -4.45(-1.34%)
Sep 27, 2024 332.55 332.55 332.54 332.54 100 +2.54(+0.77%)
Sep 26, 2024 330.00 330.00 330.00 330.00 412 +0.00(+0.00%)
Sep 24, 2024 330.00 0 +2.65(+0.81%)
Sep 23, 2024 327.69 329.25 327.35 327.35 21 -0.35(-0.11%)
Sep 20, 2024 333.01 333.01 319.60 327.70 1,573 +2.95(+0.91%)
Sep 19, 2024 320.33 330.00 320.33 324.75 271 +11.85(+3.79%)
Sep 18, 2024 320.00 326.02 312.90 312.90 53 -4.60(-1.45%)
Sep 16, 2024 317.50 0 -0.50(-0.16%)
Sep 13, 2024 318.00 318.00 318.00 318.00 939 +6.50(+2.09%)
Sep 12, 2024 306.69 311.50 306.69 311.50 3 -0.10(-0.03%)
Sep 11, 2024 311.60 311.60 307.16 311.60 91 +0.14(+0.05%)
Sep 10, 2024 311.60 311.60 311.00 311.46 32 -9.19(-2.87%)
Sep 09, 2024 320.65 320.65 320.65 320.65 1 +7.62(+2.44%)
Sep 06, 2024 313.02 313.02 312.00 313.02 100 +0.02(+0.01%)
Sep 05, 2024 314.96 314.96 312.50 313.00 57 +4.00(+1.29%)
Sep 04, 2024 309.00 309.00 309.00 309.00 8 -1.00(-0.32%)
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.