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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.10	19.10	19.00	19.01	116,064	+0.02(+0.13%)
Apr 27, 2017	18.98	19.03	18.90	18.98	77,139	-0.05(-0.29%)
Apr 26, 2017	19.00	19.14	19.00	19.04	122,866	-0.18(-0.96%)
Apr 25, 2017	19.14	19.25	19.11	19.22	1,416,008	+0.18(+0.97%)
Apr 24, 2017	19.00	19.09	18.98	19.04	209,985	+0.79(+4.33%)
Apr 21, 2017	18.26	18.30	18.20	18.25	122,020	+0.11(+0.58%)
Apr 20, 2017	18.15	18.25	18.10	18.14	127,653	+0.07(+0.42%)
Apr 19, 2017	18.12	18.16	18.03	18.07	105,242	-0.09(-0.49%)
Apr 18, 2017	18.08	18.18	18.03	18.16	160,343	-0.09(-0.50%)
Apr 17, 2017	18.06	18.28	18.05	18.25	128,456	+0.21(+1.17%)
Apr 13, 2017	18.08	18.14	18.02	18.04	111,336	-0.15(-0.82%)
Apr 12, 2017	18.13	18.23	18.08	18.19	381,859	+0.05(+0.25%)
Apr 11, 2017	18.21	18.23	18.00	18.14	336,184	+0.02(+0.08%)
Apr 10, 2017	18.21	18.26	18.13	18.13	109,558	-0.12(-0.66%)
Apr 07, 2017	18.20	18.32	18.20	18.25	180,346	-0.15(-0.80%)
Apr 06, 2017	18.41	18.53	18.37	18.40	122,473	+0.08(+0.42%)
Apr 05, 2017	18.41	18.48	18.28	18.32	181,234	-0.18(-0.95%)
Apr 04, 2017	18.48	18.51	18.43	18.50	183,855	+0.07(+0.41%)
Apr 03, 2017	18.45	18.48	18.27	18.42	133,384	-0.11(-0.59%)
Mar 31, 2017	18.46	18.60	18.44	18.53	120,541	+0.06(+0.32%)
Mar 30, 2017	18.55	18.59	18.44	18.47	152,178	-0.05(-0.30%)
Mar 29, 2017	18.55	18.55	18.47	18.52	533,837	-0.03(-0.13%)
Mar 28, 2017	18.44	18.61	18.42	18.55	732,915	+0.13(+0.71%)
Mar 27, 2017	18.36	18.48	18.30	18.42	250,006	+0.19(+1.04%)
Mar 24, 2017	18.28	18.38	18.20	18.23	422,638	-0.06(-0.33%)
Mar 23, 2017	18.26	18.54	18.25	18.29	1,081,836	-0.03(-0.14%)
Mar 22, 2017	18.30	18.39	18.25	18.32	252,146	-0.01(-0.05%)
Mar 21, 2017	18.54	18.56	18.28	18.32	292,660	+0.07(+0.40%)
Mar 20, 2017	18.31	18.35	18.22	18.25	148,127	-0.05(-0.26%)
Mar 17, 2017	18.39	18.39	18.28	18.30	115,215	-0.08(-0.44%)
Mar 16, 2017	18.26	18.40	18.22	18.38	111,497	+0.25(+1.41%)
Mar 15, 2017	18.01	18.16	17.97	18.12	91,993	+0.16(+0.92%)
Mar 14, 2017	18.00	18.03	17.92	17.96	177,148	-0.14(-0.80%)
Mar 13, 2017	18.07	18.14	18.07	18.11	1,285,727	+0.05(+0.30%)
Mar 10, 2017	18.09	18.09	17.97	18.05	226,245	+0.04(+0.22%)
Mar 09, 2017	17.98	18.05	17.95	18.01	773,099	+0.33(+1.87%)
Mar 08, 2017	17.82	17.85	17.68	17.68	165,202	-0.05(-0.31%)
Mar 07, 2017	17.77	17.80	17.71	17.73	130,709	-0.03(-0.14%)
Mar 06, 2017	17.71	17.77	17.64	17.76	730,530	+0.04(+0.23%)
Mar 03, 2017	17.70	17.78	17.65	17.72	154,113	+0.17(+0.97%)
Mar 02, 2017	17.59	17.64	17.51	17.55	193,065	-0.08(-0.45%)
Mar 01, 2017	17.59	17.69	17.57	17.63	301,287	+0.22(+1.26%)
Feb 28, 2017	17.36	17.45	17.35	17.41	1,558,029	+0.05(+0.26%)
Feb 27, 2017	17.34	17.39	17.30	17.36	337,243	+0.04(+0.26%)
Feb 24, 2017	17.23	17.35	17.22	17.32	190,676	-0.20(-1.14%)
Feb 23, 2017	17.51	17.57	17.44	17.52	791,305	-0.02(-0.09%)
Feb 22, 2017	17.43	17.58	17.42	17.54	248,190	+0.09(+0.49%)
Feb 21, 2017	17.34	17.52	17.34	17.45	1,627,720	+0.13(+0.75%)
Feb 17, 2017		17.32	17.32	17.32	0	-0.08(-0.46%)
Feb 16, 2017	16.80	17.41	16.79	17.40	154,025	+0.60(+3.57%)
Feb 15, 2017	16.71	16.84	16.70	16.80	90,636	-0.03(-0.18%)
Feb 14, 2017	16.77	16.86	16.75	16.83	116,877	+0.01(+0.06%)
Feb 13, 2017	16.88	16.89	16.77	16.82	139,615	+0.12(+0.73%)
Feb 10, 2017	16.63	16.70	16.59	16.70	126,636	-0.02(-0.13%)
Feb 09, 2017	16.62	16.77	16.61	16.72	304,740	+0.12(+0.72%)
Feb 08, 2017	16.57	16.62	16.50	16.60	122,248	-0.09(-0.54%)
Feb 07, 2017	16.71	16.81	16.65	16.69	272,144	-0.12(-0.71%)
Feb 06, 2017	16.66	16.83	16.66	16.81	229,657	-0.29(-1.70%)
Feb 03, 2017	17.05	17.12	17.01	17.10	98,974	+0.13(+0.78%)
Feb 02, 2017	16.98	17.02	16.91	16.97	226,649	-0.01(-0.04%)

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.