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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.78	21.02	20.77	20.78	569,848	+0.04(+0.19%)
Oct 30, 2018	20.51	20.75	20.50	20.74	283,975	+0.31(+1.54%)
Oct 29, 2018	20.67	20.74	20.29	20.43	327,797	+0.05(+0.22%)
Oct 26, 2018	20.21	20.47	20.00	20.38	154,100	-0.34(-1.64%)
Oct 25, 2018	20.59	20.86	20.52	20.72	172,179	+0.20(+0.97%)
Oct 24, 2018	21.05	21.05	20.52	20.52	157,573	-0.39(-1.84%)
Oct 23, 2018	20.75	21.01	20.61	20.91	428,521	-0.09(-0.45%)
Oct 22, 2018	21.28	21.28	20.97	21.00	101,396	-0.27(-1.27%)
Oct 19, 2018	21.16	21.37	21.15	21.27	140,800	+0.34(+1.62%)
Oct 18, 2018	21.28	21.35	20.86	20.93	257,000	-0.25(-1.20%)
Oct 17, 2018	21.23	21.35	21.11	21.18	113,658	-0.02(-0.07%)
Oct 16, 2018	21.08	21.24	21.06	21.20	330,845	+0.16(+0.76%)
Oct 15, 2018	21.08	21.13	20.99	21.04	332,757	+0.04(+0.19%)
Oct 12, 2018	21.02	21.04	20.75	21.00	532,100	+0.06(+0.29%)
Oct 11, 2018	21.36	21.36	20.83	20.94	139,150	-0.47(-2.22%)
Oct 10, 2018	22.03	22.03	21.34	21.41	105,542	-0.49(-2.24%)
Oct 09, 2018	21.84	22.02	21.78	21.91	120,340	+0.10(+0.46%)
Oct 08, 2018	21.82	21.94	21.66	21.80	119,853	-0.34(-1.54%)
Oct 05, 2018	22.29	22.32	22.08	22.14	124,000	-0.23(-1.01%)
Oct 04, 2018	22.60	22.60	22.26	22.37	130,771	+0.06(+0.27%)
Oct 03, 2018	22.34	22.44	22.25	22.31	183,355	+0.10(+0.45%)
Oct 02, 2018	22.10	22.23	22.00	22.21	111,094	-0.13(-0.58%)
Oct 01, 2018	22.36	22.46	22.28	22.34	117,638	+0.18(+0.79%)
Sep 28, 2018	22.03	22.30	22.01	22.16	128,000	-0.75(-3.25%)
Sep 27, 2018	22.87	23.05	22.84	22.91	123,413	+0.07(+0.28%)
Sep 26, 2018	22.91	23.03	22.83	22.84	122,298	+0.03(+0.13%)
Sep 25, 2018	22.90	23.01	22.78	22.82	149,782	+0.32(+1.42%)
Sep 24, 2018	22.72	22.76	22.47	22.50	136,548	-0.02(-0.11%)
Sep 21, 2018	22.50	22.63	22.49	22.52	205,400	+0.12(+0.54%)
Sep 20, 2018	22.37	22.41	22.25	22.40	176,237	+0.46(+2.12%)
Sep 19, 2018	21.88	21.95	21.86	21.93	163,811	+0.16(+0.76%)
Sep 18, 2018	21.78	21.87	21.71	21.77	145,130	+0.08(+0.37%)
Sep 17, 2018	21.68	21.80	21.67	21.69	144,938	+0.10(+0.46%)
Sep 14, 2018	21.62	21.67	21.50	21.59	100,600	-0.02(-0.09%)
Sep 13, 2018	21.59	21.69	21.50	21.61	190,652	+0.24(+1.12%)
Sep 12, 2018	21.31	21.50	21.29	21.37	157,439	+0.25(+1.16%)
Sep 11, 2018	20.97	21.18	20.96	21.12	198,737	+0.00(+0.02%)
Sep 10, 2018	21.12	21.15	21.03	21.12	374,682	+0.16(+0.76%)
Sep 07, 2018	20.96	21.05	20.85	20.96	138,300	-0.00(-0.02%)
Sep 06, 2018	21.12	21.18	20.87	20.96	351,834	-0.03(-0.14%)
Sep 05, 2018	21.08	21.11	20.89	21.00	112,601	-0.08(-0.40%)
Sep 04, 2018	20.93	21.08	20.87	21.08	120,404	-0.18(-0.82%)
Aug 31, 2018		21.25	21.25	21.25	0	-0.30(-1.41%)
Aug 30, 2018	21.63	21.68	21.49	21.56	119,359	-0.38(-1.73%)
Aug 29, 2018	21.87	21.96	21.83	21.94	98,006	+0.12(+0.57%)
Aug 28, 2018	21.92	21.94	21.80	21.82	134,535	-0.08(-0.37%)
Aug 27, 2018	21.67	21.93	21.67	21.89	132,040	+0.41(+1.93%)
Aug 24, 2018	21.52	21.59	21.48	21.48	137,400	+0.16(+0.75%)
Aug 23, 2018	21.36	21.47	21.29	21.32	121,992	-0.16(-0.76%)
Aug 22, 2018	21.54	21.57	21.43	21.48	135,230	+0.06(+0.30%)
Aug 21, 2018	21.43	21.50	21.29	21.42	78,973	+0.19(+0.89%)
Aug 20, 2018	21.12	21.23	21.11	21.23	132,519	+0.16(+0.74%)
Aug 17, 2018	20.89	21.09	20.88	21.07	92,600	-0.05(-0.21%)
Aug 16, 2018	21.13	21.18	21.04	21.12	196,190	+0.28(+1.34%)
Aug 15, 2018	20.86	20.90	20.75	20.84	198,518	-0.18(-0.86%)
Aug 14, 2018	21.05	21.07	20.88	21.02	353,777	-0.20(-0.92%)
Aug 13, 2018	21.41	21.41	21.16	21.21	246,778	+0.07(+0.31%)
Aug 10, 2018	21.21	21.30	21.05	21.15	155,700	-0.62(-2.85%)
Aug 09, 2018	21.98	22.00	21.77	21.77	151,622	-0.12(-0.55%)
Aug 08, 2018	21.88	21.98	21.81	21.89	177,008	+0.07(+0.34%)
Aug 07, 2018	21.93	21.95	21.80	21.82	91,874	+0.07(+0.32%)
Aug 06, 2018	21.66	21.81	21.60	21.75	95,287	-0.00(-0.02%)
Aug 03, 2018	21.63	21.78	21.61	21.75	109,300	+0.14(+0.65%)
Aug 02, 2018	21.49	21.63	21.37	21.61	239,877	-0.35(-1.59%)

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.