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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.31	22.48	22.22	22.39	149,163	+0.39(+1.77%)
Sep 28, 2017	21.98	22.04	21.94	22.00	206,821	+0.01(+0.05%)
Sep 27, 2017	21.96	22.02	21.90	21.99	223,041	+0.11(+0.50%)
Sep 26, 2017	21.95	21.95	21.77	21.88	243,954	-0.06(-0.27%)
Sep 25, 2017	22.06	22.13	21.93	21.94	157,541	-0.38(-1.70%)
Sep 22, 2017	22.32	22.38	22.29	22.32	139,665	+0.14(+0.63%)
Sep 21, 2017	22.19	22.23	22.13	22.18	83,778	+0.16(+0.73%)
Sep 20, 2017	22.15	22.15	21.94	22.02	141,612	-0.16(-0.72%)
Sep 19, 2017	22.18	22.22	22.12	22.18	107,964	+0.01(+0.05%)
Sep 18, 2017	22.19	22.21	22.10	22.17	120,489	+0.06(+0.27%)
Sep 15, 2017	22.05	22.11	22.03	22.11	118,969	+0.09(+0.41%)
Sep 14, 2017	21.90	22.04	21.88	22.02	135,609	+0.33(+1.52%)
Sep 13, 2017	22.07	22.09	21.67	21.69	850,487	-0.26(-1.18%)
Sep 12, 2017	21.94	22.00	21.90	21.95	111,690	-0.07(-0.32%)
Sep 11, 2017	21.95	22.11	21.95	22.02	111,856	+0.38(+1.76%)
Sep 08, 2017	21.77	21.78	21.63	21.64	118,764	-0.04(-0.18%)
Sep 07, 2017	21.78	21.81	21.57	21.68	164,938	+0.20(+0.93%)
Sep 06, 2017	21.45	21.52	21.42	21.48	175,451	+0.30(+1.40%)
Sep 05, 2017	21.40	21.42	21.16	21.18	157,282	-0.33(-1.52%)
Sep 01, 2017	21.49	21.55	21.48	21.51	108,549	+0.11(+0.51%)
Aug 31, 2017	21.41	21.43	21.30	21.40	417,955	+0.14(+0.66%)
Aug 30, 2017	21.35	21.37	21.25	21.26	86,552	-0.18(-0.83%)
Aug 29, 2017	21.35	21.48	21.28	21.44	141,789	-0.28(-1.30%)
Aug 28, 2017	21.73	21.75	21.69	21.72	122,575	-0.03(-0.14%)
Aug 25, 2017	21.62	21.76	21.60	21.75	138,015	+0.19(+0.88%)
Aug 24, 2017	21.69	21.72	21.54	21.56	130,863	+0.08(+0.37%)
Aug 23, 2017	21.43	21.51	21.41	21.48	106,946	-0.07(-0.32%)
Aug 22, 2017	21.55	21.58	21.50	21.55	130,272	+0.12(+0.56%)
Aug 21, 2017	21.42	21.46	21.32	21.43	119,424	-0.10(-0.46%)
Aug 18, 2017	21.36	21.54	21.36	21.53	239,229	+0.22(+1.03%)
Aug 17, 2017	21.42	21.48	21.31	21.31	682,121	-0.26(-1.21%)
Aug 16, 2017	21.56	21.62	21.50	21.57	133,899	+0.03(+0.14%)
Aug 15, 2017	21.51	21.56	21.42	21.54	189,859	+0.08(+0.37%)
Aug 14, 2017	21.61	21.62	21.44	21.46	532,779	+0.18(+0.85%)
Aug 11, 2017	21.30	21.33	21.20	21.28	214,865	+0.02(+0.07%)
Aug 10, 2017	21.44	21.46	21.24	21.27	246,838	-0.41(-1.91%)
Aug 09, 2017	21.49	21.69	21.47	21.68	240,079	-0.25(-1.16%)
Aug 08, 2017	21.91	22.01	21.88	21.93	167,236	+0.01(+0.07%)
Aug 07, 2017	21.96	22.00	21.85	21.92	123,501	+0.00(+0.00%)
Aug 04, 2017		21.94	21.77	21.92	128,045	-0.01(-0.05%)
Aug 03, 2017	21.76	21.93	21.71	21.93	158,015	+0.09(+0.41%)
Aug 02, 2017	21.69	21.92	21.69	21.84	130,552	+0.21(+0.97%)
Aug 01, 2017	21.55	21.71	21.53	21.63	177,754	+0.28(+1.31%)
Jul 31, 2017	21.20	21.36	21.16	21.35	120,452	+0.04(+0.19%)
Jul 28, 2017	21.17	21.33	21.17	21.31	84,122	+0.04(+0.21%)
Jul 27, 2017	21.25	21.35	21.18	21.27	110,049	+0.24(+1.14%)
Jul 26, 2017	20.90	21.06	20.85	21.02	132,907	+0.11(+0.55%)
Jul 25, 2017	20.95	20.99	20.85	20.91	132,321	+0.24(+1.16%)
Jul 24, 2017	20.60	20.68	20.58	20.67	80,131	-0.02(-0.10%)
Jul 21, 2017	20.65	20.71	20.54	20.69	111,468	-0.17(-0.81%)
Jul 20, 2017		20.88	20.71	20.86	81,861	+0.08(+0.38%)
Jul 19, 2017	20.71	20.78	20.68	20.78	148,859	-0.01(-0.05%)
Jul 18, 2017	20.72	20.86	20.68	20.79	180,250	-0.09(-0.43%)
Jul 17, 2017	20.81	20.92	20.81	20.88	126,996	-0.10(-0.48%)
Jul 14, 2017		21.03	20.85	20.98	195,730	-0.02(-0.10%)
Jul 13, 2017	20.96	21.00	20.92	21.00	114,845	+0.11(+0.53%)
Jul 12, 2017	20.71	20.90	20.71	20.89	180,390	+0.16(+0.77%)
Jul 11, 2017	20.56	20.73	20.55	20.73	135,122	+0.19(+0.93%)
Jul 10, 2017	20.48	20.57	20.46	20.54	167,337	+0.10(+0.49%)
Jul 07, 2017	20.27	20.46	20.24	20.44	225,998	+0.24(+1.19%)
Jul 06, 2017	20.18	20.25	20.11	20.20	155,942	+0.10(+0.50%)
Jul 05, 2017	20.09	20.12	20.01	20.10	177,265	+0.15(+0.75%)

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.