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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.37	11.48	11.20	11.30	156,812	-0.08(-0.70%)
Sep 29, 2010	11.33	11.44	11.32	11.38	134,102	-0.06(-0.52%)
Sep 28, 2010	11.33	11.50	11.19	11.44	347,392	+0.16(+1.42%)
Sep 27, 2010	11.40	11.41	11.28	11.28	94,138	-0.14(-1.23%)
Sep 24, 2010	11.29	11.45	11.29	11.42	126,791	+0.42(+3.82%)
Sep 23, 2010	11.06	11.14	10.97	11.00	127,064	-0.23(-2.05%)
Sep 22, 2010	11.18	11.32	11.14	11.23	364,642	+0.08(+0.72%)
Sep 21, 2010	11.07	11.25	11.00	11.15	378,213	+0.06(+0.54%)
Sep 20, 2010	10.80	11.11	10.80	11.09	115,126	+0.11(+1.00%)
Sep 17, 2010	11.05	11.07	10.92	10.98	592,861	-0.21(-1.88%)
Sep 15, 2010	11.10	11.24	11.10	11.19	1,313,697	+0.02(+0.18%)
Sep 14, 2010	11.04	11.23	11.00	11.17	135,460	+0.22(+2.01%)
Sep 13, 2010	10.76	11.02	10.76	10.95	202,366	+0.30(+2.82%)
Sep 10, 2010	10.65	10.73	10.60	10.65	65,179	+0.02(+0.19%)
Sep 09, 2010	10.75	10.80	10.60	10.63	127,251	+0.00(+0.00%)
Sep 08, 2010	10.55	10.71	10.53	10.63	81,492	+0.12(+1.14%)
Sep 07, 2010	10.66	10.66	10.51	10.51	189,263	-0.39(-3.58%)
Sep 03, 2010	10.86	10.96	10.84	10.90	103,366	+0.20(+1.87%)
Sep 02, 2010	10.75	10.81	10.66	10.70	72,813	+0.01(+0.09%)
Sep 01, 2010	10.55	10.75	10.55	10.69	179,540	+0.48(+4.70%)
Aug 31, 2010	10.17	10.35	10.16	10.21	291,241	-0.02(-0.20%)
Aug 30, 2010	10.30	10.33	10.19	10.23	78,090	-0.19(-1.82%)
Aug 27, 2010	10.30	10.44	10.22	10.42	104,203	+0.29(+2.86%)
Aug 26, 2010	10.23	10.35	10.08	10.13	77,782	-0.09(-0.88%)
Aug 25, 2010	10.07	10.26	10.06	10.22	153,390	+0.07(+0.69%)
Aug 24, 2010	10.18	10.26	10.10	10.15	133,494	-0.25(-2.40%)
Aug 23, 2010	10.46	10.57	10.37	10.40	151,383	-0.06(-0.57%)
Aug 20, 2010	10.42	10.53	10.35	10.46	148,734	-0.37(-3.42%)
Aug 19, 2010	11.01	11.06	10.70	10.83	112,357	-0.23(-2.08%)
Aug 18, 2010	11.06	11.17	11.00	11.06	123,804	-0.07(-0.63%)
Aug 17, 2010	11.15	11.21	11.08	11.13	287,494	+0.13(+1.18%)
Aug 16, 2010	10.88	11.07	10.88	11.00	92,376	+0.00(+0.00%)
Aug 13, 2010	10.98	11.15	10.97	11.00	90,428	-0.08(-0.72%)
Aug 12, 2010	11.10	11.16	11.03	11.08	112,947	-0.15(-1.34%)
Aug 11, 2010	11.27	11.40	11.19	11.23	86,265	-0.67(-5.63%)
Aug 10, 2010	11.75	11.99	11.70	11.90	263,372	-0.19(-1.57%)
Aug 09, 2010	12.02	12.12	11.99	12.09	81,072	+0.06(+0.50%)
Aug 06, 2010	11.87	12.11	11.87	12.03	279,822	+0.21(+1.78%)
Aug 05, 2010	11.92	11.93	11.77	11.82	64,007	-0.18(-1.50%)
Aug 04, 2010	12.03	12.11	11.94	12.00	142,589	+0.01(+0.08%)
Aug 03, 2010	11.99	12.05	11.93	11.99	224,967	-0.08(-0.66%)
Aug 02, 2010	11.89	12.10	11.89	12.07	193,966	+0.45(+3.87%)
Jul 30, 2010	11.38	11.70	11.38	11.62	109,286	+0.07(+0.61%)
Jul 29, 2010	11.79	11.89	11.50	11.55	125,033	+0.04(+0.35%)
Jul 28, 2010	11.56	11.65	11.45	11.51	158,473	-0.11(-0.95%)
Jul 27, 2010	11.59	11.70	11.50	11.62	199,457	+0.19(+1.66%)
Jul 26, 2010	11.30	11.45	11.22	11.43	97,081	+0.17(+1.51%)
Jul 23, 2010	11.10	11.35	11.07	11.26	147,795	+0.13(+1.17%)
Jul 22, 2010	10.93	11.22	10.93	11.13	122,529	+0.45(+4.21%)
Jul 21, 2010	10.87	10.89	10.59	10.68	236,031	-0.30(-2.73%)
Jul 20, 2010	10.83	11.01	10.78	10.98	488,251	-0.02(-0.18%)
Jul 19, 2010	11.03	11.13	10.92	11.00	246,735	+0.15(+1.38%)
Jul 16, 2010	11.15	11.16	10.84	10.85	95,322	-0.35(-3.12%)
Jul 15, 2010	11.19	11.22	10.98	11.20	94,094	+0.15(+1.36%)
Jul 14, 2010	10.91	11.17	10.91	11.05	506,874	+0.18(+1.66%)
Jul 13, 2010	10.79	10.90	10.77	10.87	188,027	+0.19(+1.78%)
Jul 12, 2010	10.57	10.72	10.55	10.68	86,370	+0.02(+0.19%)
Jul 09, 2010	10.55	10.68	10.55	10.66	174,668	+0.00(+0.00%)
Jul 08, 2010	10.51	10.66	10.45	10.66	161,198	+0.21(+2.01%)
Jul 07, 2010	10.16	10.46	10.16	10.45	104,041	+0.34(+3.36%)
Jul 06, 2010	10.30	10.40	10.04	10.11	1,024,855	+0.04(+0.40%)
Jul 02, 2010	10.17	10.28	10.00	10.07	107,490	+0.00(+0.00%)
Jul 01, 2010	9.980	10.07	9.820	10.07	1,026,902	+0.23(+2.34%)
Jun 30, 2010	9.870	10.07	9.790	9.840	321,033	-0.01(-0.10%)
Jun 29, 2010	10.00	10.01	9.800	9.850	702,941	-0.34(-3.34%)
Jun 25, 2010	10.09	10.24	10.02	10.19	184,734	+0.03(+0.30%)
Jun 24, 2010	10.17	10.28	10.10	10.16	944,101	-0.07(-0.68%)
Jun 23, 2010	10.27	10.36	10.11	10.23	784,325	-0.05(-0.49%)
Jun 22, 2010	10.35	10.48	10.22	10.28	1,070,326	-0.10(-0.96%)
Jun 21, 2010	10.46	10.55	10.34	10.38	236,877	-0.02(-0.19%)
Jun 18, 2010	10.40	10.47	10.34	10.40	1,629,901	-0.06(-0.57%)
Jun 17, 2010	10.49	10.53	10.39	10.46	1,902,542	+0.02(+0.19%)
Jun 16, 2010	10.37	10.50	10.37	10.44	3,418,704	-0.08(-0.76%)
Jun 15, 2010	10.33	10.58	10.32	10.52	592,999	+0.52(+5.20%)
Jun 14, 2010	10.12	10.24	10.00	10.00	82,125	+0.14(+1.42%)
Jun 11, 2010	9.680	9.920	9.680	9.860	85,786	-0.03(-0.30%)
Jun 10, 2010	9.760	9.946	9.710	9.890	329,667	+0.43(+4.55%)
Jun 09, 2010	9.600	9.760	9.440	9.460	98,711	-0.06(-0.63%)
Jun 08, 2010	9.340	9.520	9.260	9.520	317,580	+0.16(+1.71%)
Jun 07, 2010	9.470	9.580	9.320	9.360	119,747	-0.05(-0.53%)
Jun 04, 2010	9.570	9.670	9.370	9.410	348,948	-0.49(-4.95%)
Jun 03, 2010	10.00	10.11	9.810	9.900	84,856	-0.14(-1.39%)
Jun 02, 2010	9.740	10.07	9.740	10.04	186,326	+0.20(+2.03%)
Jun 01, 2010	9.700	10.10	9.700	9.840	269,926	-0.09(-0.91%)
May 28, 2010	10.15	10.13	9.890	9.930	141,157	-0.22(-2.17%)
May 27, 2010	9.850	10.15	9.850	10.15	212,472	+0.79(+8.44%)
May 26, 2010	9.720	9.770	9.350	9.360	230,011	-0.49(-4.97%)
May 25, 2010	9.500	9.910	9.480	9.850	503,574	-0.10(-1.01%)
May 24, 2010	9.900	10.03	9.850	9.950	1,856,775	-0.28(-2.74%)
May 21, 2010	9.850	10.29	9.810	10.23	3,879,969	+0.01(+0.10%)
May 20, 2010	9.890	10.25	9.870	10.22	2,176,624	-0.01(-0.10%)
May 19, 2010	10.29	10.30	10.02	10.23	179,361	+0.01(+0.10%)
May 18, 2010	10.50	10.60	10.11	10.22	801,007	-0.19(-1.83%)
May 17, 2010	10.46	10.55	10.14	10.41	461,127	-0.01(-0.10%)
May 14, 2010	10.68	10.68	10.19	10.42	239,729	-0.35(-3.25%)
May 13, 2010	10.75	10.98	10.74	10.77	810,486	-0.07(-0.65%)
May 12, 2010	10.84	10.92	10.70	10.84	175,115	+0.47(+4.53%)
May 11, 2010	10.40	10.50	10.35	10.37	128,969	-0.20(-1.89%)
May 10, 2010	10.68	10.72	10.47	10.57	171,420	+0.88(+9.08%)
May 07, 2010	9.900	10.08	9.540	9.690	299,736	+0.04(+0.41%)
May 06, 2010	10.18	10.32	9.300	9.650	2,935,822	-0.68(-6.58%)
May 05, 2010	10.40	10.50	10.25	10.33	1,554,184	-0.07(-0.67%)
May 04, 2010	10.80	10.95	10.32	10.40	2,092,590	-0.52(-4.76%)
May 03, 2010	10.92	11.35	10.83	10.92	982,327	-0.42(-3.70%)
Apr 30, 2010	11.50	11.55	11.31	11.34	634,326	-0.11(-0.96%)
Apr 29, 2010	11.28	11.49	11.28	11.45	441,808	+0.25(+2.23%)
Apr 28, 2010	11.26	11.33	11.02	11.20	220,707	-0.06(-0.53%)
Apr 27, 2010	11.65	11.84	11.26	11.26	145,111	-0.55(-4.66%)
Apr 26, 2010	11.85	11.94	11.81	11.81	203,752	-0.15(-1.25%)
Apr 23, 2010	11.85	11.99	11.80	11.96	108,956	+0.04(+0.34%)
Apr 22, 2010	11.82	11.95	11.71	11.92	310,991	-0.26(-2.13%)
Apr 21, 2010	12.25	12.25	12.05	12.18	145,809	-0.23(-1.85%)
Apr 20, 2010	12.46	12.46	12.36	12.41	182,401	-0.02(-0.16%)
Apr 19, 2010	12.25	12.43	12.25	12.43	146,190	-0.02(-0.16%)
Apr 16, 2010	12.57	12.67	12.34	12.45	715,579	-0.18(-1.43%)
Apr 15, 2010	12.65	12.80	12.63	12.63	3,020,116	-0.27(-2.09%)
Apr 14, 2010	12.80	12.90	12.79	12.90	261,753	+0.21(+1.65%)
Apr 13, 2010	12.75	12.82	12.62	12.69	74,503	-0.08(-0.63%)
Apr 12, 2010	12.71	12.83	12.71	12.77	103,274	+0.17(+1.35%)
Apr 09, 2010	12.35	12.65	12.35	12.60	113,329	+0.00(+0.00%)
Apr 08, 2010	12.43	12.62	12.40	12.60	106,157	-0.10(-0.79%)
Apr 07, 2010	12.71	12.78	12.62	12.70	248,772	-0.13(-1.01%)
Apr 06, 2010	12.60	12.85	12.60	12.83	402,329	+0.00(+0.00%)
Apr 05, 2010	12.84	12.95	12.70	12.83	327,629	+0.03(+0.23%)
Apr 01, 2010		12.80	12.80	12.80	0	+0.30(+2.40%)
Mar 31, 2010	12.41	12.60	12.41	12.50	155,164	+0.02(+0.16%)
Mar 30, 2010	12.50	12.58	12.42	12.48	112,159	-0.02(-0.16%)
Mar 29, 2010	12.36	12.52	12.36	12.50	75,810	+0.17(+1.38%)
Mar 26, 2010	12.10	12.50	11.60	12.33	149,237	+0.35(+2.92%)
Mar 25, 2010	12.00	12.17	11.98	11.98	101,723	+0.18(+1.53%)
Mar 24, 2010	11.85	11.90	11.77	11.80	97,034	-0.21(-1.75%)
Mar 23, 2010	11.91	12.02	11.86	12.01	117,228	+0.06(+0.50%)
Mar 22, 2010	11.72	11.98	11.71	11.95	96,658	-0.05(-0.42%)
Mar 19, 2010	12.14	12.19	11.96	12.00	102,148	-0.21(-1.72%)
Mar 18, 2010	12.21	12.30	12.12	12.21	117,486	-0.11(-0.89%)
Mar 17, 2010	12.31	12.41	12.31	12.32	82,698	+0.03(+0.24%)
Mar 16, 2010	12.20	12.29	12.11	12.29	496,014	+0.21(+1.74%)
Mar 15, 2010	12.02	12.10	12.02	12.08	568,789	+0.01(+0.08%)
Mar 12, 2010	12.15	12.17	12.03	12.07	392,276	-0.01(-0.08%)
Mar 11, 2010	12.00	12.08	11.92	12.08	117,344	+0.08(+0.67%)
Mar 10, 2010	11.95	12.07	11.87	12.00	1,102,384	+0.07(+0.59%)
Mar 09, 2010	11.89	12.00	11.81	11.93	133,619	-0.06(-0.50%)
Mar 08, 2010	12.04	12.13	11.94	11.99	109,392	+0.00(+0.00%)
Mar 05, 2010	11.78	12.04	11.78	11.99	132,839	+0.23(+1.96%)
Mar 04, 2010	11.86	11.88	11.71	11.76	172,883	-0.18(-1.51%)
Mar 03, 2010	11.94	12.07	11.91	11.94	82,464	+0.20(+1.70%)
Mar 02, 2010	11.75	11.83	11.69	11.74	396,366	+0.11(+0.95%)
Mar 01, 2010	11.66	11.68	11.55	11.63	364,580	+0.05(+0.43%)
Feb 26, 2010	11.46	11.59	11.38	11.58	125,223	+0.35(+3.12%)
Feb 25, 2010	11.06	11.27	11.03	11.23	80,467	+0.12(+1.08%)
Feb 24, 2010	11.05	11.24	11.04	11.11	206,677	+0.12(+1.09%)
Feb 23, 2010	11.08	11.14	10.94	10.99	169,505	-0.20(-1.79%)
Feb 22, 2010	11.23	11.30	11.16	11.19	95,402	+0.07(+0.63%)
Feb 19, 2010	11.05	11.18	11.01	11.12	147,129	-0.18(-1.59%)
Feb 18, 2010	11.13	11.30	11.13	11.30	108,687	+0.13(+1.16%)
Feb 17, 2010	11.14	11.28	11.11	11.17	124,881	+0.18(+1.64%)
Feb 16, 2010	11.01	11.22	10.91	10.99	137,416	+0.17(+1.57%)
Feb 12, 2010		10.82	10.82	10.82	0	+0.02(+0.19%)
Feb 11, 2010	10.64	10.87	10.57	10.80	231,990	-0.04(-0.37%)
Feb 10, 2010	10.80	10.90	10.74	10.84	229,767	-0.16(-1.45%)
Feb 09, 2010	10.77	11.04	10.65	11.00	718,192	+0.50(+4.76%)
Feb 08, 2010	10.51	10.75	10.50	10.50	1,467,906	-0.17(-1.59%)
Feb 05, 2010	10.71	10.82	10.37	10.67	451,381	-0.09(-0.84%)
Feb 04, 2010	11.15	11.20	10.75	10.76	317,776	-0.41(-3.67%)
Feb 03, 2010	11.28	11.37	11.10	11.17	217,892	-0.21(-1.85%)
Feb 02, 2010	11.25	11.39	11.25	11.38	421,343	+0.20(+1.79%)
Feb 01, 2010	11.07	11.21	11.07	11.18	224,863	+0.24(+2.19%)
Jan 29, 2010	11.10	11.29	10.91	10.94	375,627	-0.20(-1.80%)
Jan 28, 2010	11.40	11.40	11.06	11.14	419,227	-0.31(-2.71%)
Jan 27, 2010	11.25	11.46	11.21	11.45	188,696	+0.16(+1.42%)
Jan 26, 2010	11.37	11.44	11.26	11.29	561,502	-0.14(-1.22%)
Jan 25, 2010	11.44	11.50	11.37	11.43	246,744	+0.22(+1.96%)
Jan 22, 2010	11.46	11.54	11.19	11.21	415,721	-0.26(-2.27%)
Jan 21, 2010	11.70	11.74	11.37	11.47	381,308	-0.30(-2.55%)
Jan 20, 2010	11.86	11.92	11.67	11.77	277,029	-0.47(-3.84%)
Jan 19, 2010	12.00	12.24	11.94	12.24	1,174,252	+0.12(+0.99%)
Jan 15, 2010		12.12	12.12	12.12	0	-0.31(-2.49%)
Jan 14, 2010	12.36	12.47	12.36	12.43	6,239,769	-0.24(-1.89%)
Jan 13, 2010	12.58	12.67	12.53	12.67	88,771	+0.10(+0.80%)
Jan 12, 2010	12.51	12.63	12.45	12.57	141,557	-0.07(-0.55%)
Jan 11, 2010	12.62	12.68	12.53	12.64	151,240	-0.07(-0.55%)
Jan 08, 2010	12.56	12.71	12.50	12.71	80,128	-0.02(-0.16%)
Jan 07, 2010	12.72	12.75	12.60	12.73	161,496	-0.12(-0.93%)
Jan 06, 2010	12.70	12.94	12.70	12.85	190,868	+0.08(+0.63%)
Jan 05, 2010	12.79	12.90	12.70	12.77	437,027	+0.05(+0.39%)
Jan 04, 2010	12.69	12.77	12.65	12.72	253,677	+0.27(+2.17%)
Dec 31, 2009		12.45	12.45	12.45	0	+0.05(+0.40%)
Dec 30, 2009	12.48	12.55	12.35	12.40	180,254	-0.20(-1.59%)
Dec 29, 2009	12.68	12.72	12.54	12.60	212,126	-0.08(-0.63%)
Dec 28, 2009	12.64	12.73	12.63	12.68	275,864	+0.12(+0.96%)
Dec 24, 2009	12.50	12.60	12.50	12.56	68,939	+0.05(+0.40%)
Dec 23, 2009	12.46	12.60	12.40	12.51	137,648	+0.04(+0.32%)
Dec 22, 2009	12.37	12.50	12.34	12.47	503,500	+0.25(+2.05%)
Dec 21, 2009	12.16	12.36	12.16	12.22	452,037	+0.13(+1.08%)
Dec 18, 2009	12.16	12.20	11.94	12.09	210,590	-0.11(-0.90%)
Dec 17, 2009	12.34	12.34	12.16	12.20	154,344	-0.27(-2.17%)
Dec 16, 2009	12.40	12.58	12.40	12.47	149,808	+0.26(+2.13%)
Dec 15, 2009	12.12	12.29	12.12	12.21	279,844	-0.26(-2.09%)
Dec 14, 2009	12.49	12.49	12.44	12.47	205,277	+0.09(+0.73%)
Dec 11, 2009	12.40	12.43	12.32	12.38	176,747	+0.21(+1.73%)
Dec 10, 2009	12.24	12.33	12.11	12.17	295,608	+0.12(+1.00%)
Dec 09, 2009	12.09	12.10	11.86	12.05	511,857	-0.07(-0.58%)
Dec 08, 2009	12.15	12.17	12.05	12.12	436,854	-0.20(-1.62%)
Dec 07, 2009	12.30	12.44	12.26	12.32	316,194	-0.17(-1.36%)
Dec 04, 2009	12.62	12.75	12.40	12.49	933,229	-0.04(-0.32%)
Dec 03, 2009	12.82	12.85	12.51	12.53	1,189,893	-0.14(-1.10%)
Dec 02, 2009	12.60	12.74	12.57	12.67	406,188	-0.07(-0.55%)
Dec 01, 2009	12.56	12.82	12.56	12.74	138,533	+0.34(+2.74%)
Nov 30, 2009	12.32	12.46	12.23	12.40	304,710	+0.09(+0.73%)
Nov 27, 2009	12.10	12.45	12.10	12.31	120,736	-0.50(-3.90%)
Nov 25, 2009	12.76	12.81	12.65	12.81	317,086	+0.14(+1.10%)
Nov 24, 2009	12.72	12.76	12.00	12.67	247,284	+0.07(+0.56%)
Nov 23, 2009	12.64	12.76	12.58	12.60	589,095	+0.22(+1.78%)
Nov 20, 2009	12.27	12.38	12.25	12.38	969,082	-0.11(-0.88%)
Nov 19, 2009	12.57	12.62	11.52	12.49	735,402	-0.08(-0.64%)
Nov 18, 2009	12.65	12.71	11.36	12.57	543,045	-0.03(-0.24%)
Nov 17, 2009	12.68	12.69	12.51	12.60	266,401	-0.15(-1.18%)
Nov 16, 2009	12.66	12.85	12.66	12.75	375,795	+0.28(+2.25%)
Nov 13, 2009	12.40	12.52	12.30	12.47	641,404	+0.24(+1.96%)
Nov 12, 2009	12.41	12.51	12.20	12.23	1,240,536	-0.12(-0.97%)
Nov 11, 2009	12.49	12.55	11.36	12.35	5,664,687	-0.06(-0.48%)
Nov 10, 2009	12.35	12.47	12.32	12.41	2,542,403	+0.01(+0.08%)
Nov 09, 2009	12.39	12.49	12.31	12.40	340,048	+0.77(+6.62%)
Nov 06, 2009	11.57	11.81	11.57	11.63	382,155	-0.13(-1.11%)
Nov 05, 2009	11.64	11.76	11.60	11.76	600,245	+0.12(+1.03%)
Nov 04, 2009	11.66	11.89	11.36	11.64	217,250	+0.14(+1.22%)
Nov 03, 2009	11.34	11.55	11.30	11.50	421,588	+0.04(+0.35%)
Nov 02, 2009	11.47	11.72	11.33	11.46	614,492	+0.11(+0.97%)
Oct 30, 2009	11.76	11.86	11.35	11.35	348,270	-0.80(-6.58%)
Oct 29, 2009	11.86	12.17	11.86	12.15	290,996	+0.73(+6.39%)
Oct 28, 2009	11.66	11.86	11.41	11.42	532,254	-0.32(-2.73%)
Oct 27, 2009	11.85	11.97	11.63	11.74	625,846	+0.04(+0.34%)

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.