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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	22.12	22.13	21.93	22.00	93,600	+0.02(+0.11%)
Aug 29, 2019	21.97	22.04	21.87	21.98	145,129	+0.28(+1.27%)
Aug 28, 2019	21.59	21.80	21.50	21.70	162,513	-0.21(-0.96%)
Aug 27, 2019	22.09	22.11	21.91	21.91	199,425	-0.16(-0.72%)
Aug 26, 2019	22.09	22.13	21.99	22.07	226,764	+0.19(+0.87%)
Aug 23, 2019	22.05	22.19	21.86	21.88	144,700	-0.34(-1.53%)
Aug 22, 2019	22.20	22.27	22.05	22.22	130,319	-0.12(-0.54%)
Aug 21, 2019	22.50	22.52	22.32	22.34	145,825	+0.24(+1.09%)
Aug 20, 2019	22.20	22.26	22.09	22.10	190,703	-0.10(-0.45%)
Aug 19, 2019	22.30	22.36	22.20	22.20	108,791	+0.20(+0.91%)
Aug 16, 2019	21.87	22.08	21.87	22.00	255,300	+0.12(+0.55%)
Aug 15, 2019	21.76	21.92	21.69	21.88	226,396	+0.03(+0.14%)
Aug 14, 2019	21.90	21.94	21.81	21.85	180,448	-0.65(-2.89%)
Aug 13, 2019	22.46	22.56	22.35	22.50	117,023	+0.16(+0.72%)
Aug 12, 2019	22.40	22.46	22.24	22.34	131,731	+0.06(+0.27%)
Aug 09, 2019	22.39	22.42	22.20	22.28	123,400	-0.18(-0.80%)
Aug 08, 2019	22.48	22.63	22.45	22.46	143,666	+0.07(+0.31%)
Aug 07, 2019	22.27	22.42	22.20	22.39	207,907	-0.17(-0.74%)
Aug 06, 2019	22.62	22.65	22.39	22.56	241,440	+0.04(+0.16%)
Aug 05, 2019	22.60	22.66	22.42	22.52	178,425	-0.27(-1.18%)
Aug 02, 2019	22.85	22.90	22.66	22.79	152,900	-0.32(-1.38%)
Aug 01, 2019	23.21	23.42	23.05	23.11	105,954	-0.09(-0.37%)
Jul 31, 2019	23.31	23.40	23.05	23.20	114,735	-0.04(-0.15%)
Jul 30, 2019	23.32	23.33	23.18	23.23	142,106	-0.42(-1.78%)
Jul 29, 2019	23.72	23.74	23.63	23.65	130,551	+0.05(+0.21%)
Jul 26, 2019	23.68	23.68	23.54	23.60	112,500	+0.03(+0.13%)
Jul 25, 2019	23.89	23.90	23.55	23.57	97,291	-0.45(-1.87%)
Jul 24, 2019	23.94	24.04	23.91	24.02	123,598	-0.09(-0.37%)
Jul 23, 2019	24.10	24.20	24.06	24.11	247,552	+0.08(+0.33%)
Jul 22, 2019	24.11	24.14	24.01	24.03	91,155	-0.07(-0.29%)
Jul 19, 2019	24.14	24.25	24.07	24.10	118,400	-0.23(-0.95%)
Jul 18, 2019	24.25	24.33	24.12	24.33	180,766	+0.03(+0.12%)
Jul 17, 2019	24.40	24.43	24.29	24.30	164,367	-0.08(-0.33%)
Jul 16, 2019	24.43	24.54	24.29	24.38	212,923	-0.04(-0.16%)
Jul 15, 2019	24.45	24.48	24.37	24.42	176,343	+0.11(+0.45%)
Jul 12, 2019	24.32	24.34	24.19	24.31	171,700	-0.02(-0.08%)
Jul 11, 2019	24.35	24.38	24.25	24.33	199,829	-0.03(-0.12%)
Jul 10, 2019	24.49	24.57	24.29	24.36	281,556	-0.10(-0.41%)
Jul 09, 2019	24.37	24.46	24.32	24.46	206,212	+0.12(+0.49%)
Jul 08, 2019	24.33	24.42	24.30	24.34	191,175	-0.01(-0.04%)
Jul 05, 2019	24.48	24.48	24.20	24.35	76,100	-0.06(-0.25%)
Jul 03, 2019	24.40	24.45	24.38	24.41	50,000	+0.11(+0.45%)
Jul 02, 2019	24.33	24.45	24.28	24.30	298,324	+0.15(+0.62%)
Jul 01, 2019	24.22	24.27	24.10	24.15	301,257	+0.07(+0.29%)
Jun 28, 2019	24.05	24.10	23.90	24.08	213,100	+0.12(+0.50%)
Jun 27, 2019	23.92	23.99	23.90	23.96	111,561	-0.21(-0.87%)
Jun 26, 2019	24.14	24.23	24.09	24.17	140,127	+0.11(+0.46%)
Jun 25, 2019	24.13	24.20	24.01	24.06	137,326	-0.10(-0.41%)
Jun 24, 2019	24.19	24.27	24.16	24.16	119,939	+0.05(+0.21%)
Jun 21, 2019	24.03	24.17	23.98	24.11	129,300	+0.08(+0.33%)
Jun 20, 2019	24.10	24.11	23.86	24.03	137,085	+0.26(+1.09%)
Jun 19, 2019	23.64	23.82	23.64	23.77	121,121	+0.20(+0.85%)
Jun 18, 2019	23.52	23.73	23.52	23.57	123,757	+0.19(+0.81%)
Jun 17, 2019	23.38	23.48	23.35	23.38	110,865	+0.06(+0.26%)
Jun 14, 2019	23.20	23.33	23.18	23.32	140,200	-0.11(-0.47%)
Jun 13, 2019	23.34	23.46	23.33	23.43	85,943	+0.15(+0.64%)
Jun 12, 2019	23.36	23.44	23.23	23.28	162,842	-0.07(-0.30%)
Jun 11, 2019	23.37	23.45	23.32	23.35	131,633	+0.16(+0.69%)
Jun 10, 2019	23.11	23.36	23.03	23.19	105,415	+0.03(+0.13%)
Jun 07, 2019	23.05	23.22	23.05	23.16	127,800	+0.29(+1.25%)
Jun 06, 2019	22.89	22.93	22.73	22.87	90,745	+0.09(+0.41%)
Jun 05, 2019	22.80	22.86	22.69	22.78	318,345	-0.14(-0.61%)
Jun 04, 2019	22.76	22.92	22.72	22.92	156,825	+0.54(+2.41%)

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.