Allianz Se ADR Repstg 1/10 Sh (OP: AZSEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.09	21.17	20.94	21.16	268,090	-0.07(-0.35%)
Jan 30, 2019	21.08	21.34	21.02	21.24	1,209,632	+0.07(+0.35%)
Jan 29, 2019	21.12	21.28	21.08	21.16	115,775	+0.09(+0.45%)
Jan 28, 2019	21.01	21.12	20.99	21.07	240,733	-0.07(-0.31%)
Jan 25, 2019	21.12	21.19	21.10	21.14	168,000	+0.26(+1.22%)
Jan 24, 2019	20.87	20.97	20.82	20.88	258,108	+0.05(+0.24%)
Jan 23, 2019	20.94	20.94	20.73	20.83	129,960	+0.18(+0.87%)
Jan 22, 2019	20.73	20.82	20.63	20.65	334,102	-0.25(-1.20%)
Jan 18, 2019	20.89	20.93	20.80	20.90	275,200	+0.36(+1.75%)
Jan 17, 2019	20.43	20.60	20.43	20.54	281,051	+0.02(+0.10%)
Jan 16, 2019	20.53	20.62	20.50	20.52	167,493	+0.05(+0.24%)
Jan 15, 2019	20.40	20.56	20.34	20.47	862,746	-0.09(-0.44%)
Jan 14, 2019	20.34	20.60	20.34	20.56	547,808	+0.10(+0.49%)
Jan 11, 2019	20.41	20.54	20.39	20.46	467,400	-0.04(-0.22%)
Jan 10, 2019	20.38	20.52	20.38	20.50	234,136	+0.08(+0.42%)
Jan 09, 2019	20.27	20.45	20.25	20.42	254,409	+0.26(+1.26%)
Jan 08, 2019	20.28	20.28	20.07	20.16	210,336	+0.04(+0.22%)
Jan 07, 2019	20.03	20.18	19.98	20.12	442,513	-0.07(-0.37%)
Jan 04, 2019	19.91	20.27	19.90	20.20	217,900	+0.54(+2.72%)
Jan 03, 2019	19.77	19.83	19.65	19.66	206,764	-0.23(-1.13%)
Jan 02, 2019	19.54	19.89	19.53	19.89	335,800	-0.25(-1.27%)
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%)

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.