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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.35	14.35	14.25	14.28	212,720	+0.11(+0.78%)
Jul 28, 2016	14.12	14.20	14.09	14.17	176,836	-0.08(-0.56%)
Jul 27, 2016	14.10	14.27	14.10	14.25	183,120	+0.38(+2.74%)
Jul 26, 2016	13.83	13.91	13.81	13.87	495,329	+0.09(+0.69%)
Jul 25, 2016	13.90	13.91	13.72	13.78	476,256	+0.03(+0.18%)
Jul 22, 2016	13.84	13.86	13.71	13.75	479,785	+0.03(+0.18%)
Jul 21, 2016	13.78	13.81	13.69	13.72	365,045	-0.12(-0.87%)
Jul 20, 2016	13.91	13.94	13.80	13.85	920,773	+0.17(+1.21%)
Jul 19, 2016	13.87	13.90	13.64	13.68	3,842,134	-0.40(-2.84%)
Jul 18, 2016	14.11	14.16	14.03	14.08	378,709	-0.02(-0.14%)
Jul 15, 2016	14.16	14.19	14.07	14.10	266,543	-0.22(-1.54%)
Jul 14, 2016	14.26	14.43	14.26	14.32	233,348	+0.28(+1.99%)
Jul 13, 2016	14.05	14.12	14.01	14.04	400,617	+0.02(+0.14%)
Jul 12, 2016	14.09	14.14	14.00	14.02	632,955	+0.22(+1.59%)
Jul 11, 2016	13.76	13.87	13.70	13.80	1,455,570	+0.24(+1.73%)
Jul 08, 2016		13.26	13.26	13.56	274,760	+0.30(+2.30%)
Jul 07, 2016	13.34	13.37	13.18	13.26	292,389	-0.23(-1.70%)
Jul 05, 2016	13.67	13.69	13.42	13.49	716,674	-0.67(-4.73%)
Jul 01, 2016		14.16	14.16	14.16	0	-0.24(-1.67%)
Jun 30, 2016	14.07	14.42	14.00	14.40	911,505	+0.28(+1.98%)
Jun 29, 2016	14.11	14.15	13.98	14.12	739,787	+0.27(+1.95%)
Jun 28, 2016	13.93	14.00	13.67	13.85	444,595	+0.46(+3.44%)
Jun 27, 2016	13.45	13.89	13.11	13.39	1,034,844	-0.73(-5.17%)
Jun 24, 2016	14.09	14.42	14.04	14.12	1,627,930	-2.04(-12.62%)
Jun 23, 2016	16.00	16.16	15.89	16.16	306,298	+0.56(+3.59%)
Jun 22, 2016	15.73	15.77	15.51	15.60	221,218	+0.18(+1.17%)
Jun 21, 2016	15.39	15.48	15.29	15.42	281,658	+0.16(+1.05%)
Jun 20, 2016	15.40	15.44	15.21	15.26	301,073	+0.44(+2.97%)
Jun 17, 2016	14.70	14.85	14.61	14.82	839,054	+0.14(+0.97%)
Jun 16, 2016	14.31	14.70	14.21	14.68	449,283	+0.17(+1.15%)
Jun 15, 2016	14.56	14.65	14.50	14.51	425,134	+0.06(+0.42%)
Jun 14, 2016	14.50	14.60	14.36	14.45	326,823	-0.21(-1.40%)
Jun 13, 2016	14.82	14.90	14.61	14.65	632,548	-0.62(-4.03%)
Jun 10, 2016	15.25	15.29	15.15	15.27	1,578,537	-0.54(-3.43%)
Jun 09, 2016	15.81	15.89	15.77	15.81	261,616	-0.41(-2.51%)
Jun 08, 2016	16.22	16.32	16.19	16.22	214,841	+0.01(+0.06%)
Jun 07, 2016	16.29	16.34	16.20	16.21	232,055	+0.07(+0.40%)
Jun 06, 2016	16.24	16.27	16.13	16.14	276,859	-0.11(-0.65%)
Jun 03, 2016	16.18	16.25	16.08	16.25	190,752	+0.02(+0.09%)
Jun 02, 2016	16.15	16.27	16.10	16.23	226,275	-0.12(-0.76%)
Jun 01, 2016	16.21	16.37	16.20	16.36	169,602	+0.04(+0.25%)
May 31, 2016	16.48	16.51	16.27	16.32	114,131	+0.02(+0.12%)
May 27, 2016		16.30	16.30	16.30	0	-0.11(-0.64%)
May 26, 2016	16.39	16.44	16.34	16.41	210,116	+0.21(+1.27%)
May 25, 2016	16.22	16.32	16.16	16.20	1,693,300	+0.32(+2.05%)
May 24, 2016	15.67	15.90	15.65	15.88	200,964	+0.40(+2.62%)
May 23, 2016	15.45	15.50	15.41	15.47	181,797	+0.03(+0.19%)
May 20, 2016	15.44	15.51	15.41	15.44	126,463	+0.06(+0.39%)
May 19, 2016	15.40	15.42	15.27	15.38	166,335	-0.04(-0.26%)
May 18, 2016	15.36	15.60	15.32	15.42	227,684	-0.12(-0.74%)
May 17, 2016	15.57	15.62	15.47	15.54	816,353	-0.10(-0.61%)
May 16, 2016	15.68	15.68	15.51	15.63	215,415	+0.14(+0.90%)
May 13, 2016	15.56	15.68	15.23	15.49	202,219	-0.10(-0.64%)
May 12, 2016	15.83	15.85	15.51	15.59	126,783	-0.15(-0.95%)
May 11, 2016	15.92	15.95	15.74	15.74	229,970	-0.45(-2.78%)
May 10, 2016	16.09	16.19	16.04	16.19	232,835	+0.15(+0.94%)
May 09, 2016	16.04	16.13	16.01	16.04	245,495	+0.07(+0.47%)
May 06, 2016	15.80	16.01	15.80	15.96	184,990	+0.04(+0.28%)
May 05, 2016	15.96	16.01	15.87	15.92	1,089,005	-0.50(-3.03%)
May 04, 2016	16.39	16.54	16.38	16.42	298,769	-0.42(-2.51%)
May 03, 2016	17.19	17.19	16.60	16.84	369,747	+0.00(+0.00%)

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.