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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.25	24.49	24.18	24.21	238,200	+0.04(+0.17%)
Dec 30, 2019	24.30	24.57	24.17	24.17	232,600	-0.35(-1.43%)
Dec 27, 2019	24.53	24.60	24.48	24.52	331,200	+0.16(+0.66%)
Dec 26, 2019	24.26	24.46	24.26	24.36	154,307	+0.10(+0.41%)
Dec 24, 2019	24.23	24.36	24.23	24.26	140,000	-0.12(-0.49%)
Dec 23, 2019	24.37	24.43	24.34	24.38	187,994	+0.07(+0.29%)
Dec 20, 2019	24.39	24.42	24.29	24.31	246,100	+0.05(+0.22%)
Dec 19, 2019	24.29	24.32	24.18	24.26	171,656	-0.22(-0.92%)
Dec 18, 2019	24.66	24.68	24.48	24.48	238,967	-0.22(-0.89%)
Dec 17, 2019	24.74	24.88	24.65	24.70	809,343	+0.14(+0.57%)
Dec 16, 2019	24.56	24.64	24.52	24.56	303,937	+0.17(+0.70%)
Dec 13, 2019	24.40	24.59	24.32	24.39	198,200	+0.16(+0.66%)
Dec 12, 2019	24.10	24.31	24.08	24.23	290,790	+0.26(+1.08%)
Dec 11, 2019	23.90	24.00	23.89	23.97	92,662	+0.10(+0.42%)
Dec 10, 2019	23.71	23.90	23.66	23.87	103,976	+0.05(+0.23%)
Dec 09, 2019	23.99	24.01	23.80	23.82	152,915	-0.07(-0.31%)
Dec 06, 2019	24.02	24.03	23.82	23.89	478,700	+0.02(+0.08%)
Dec 05, 2019	23.89	23.89	23.71	23.87	132,327	+0.00(+0.00%)
Dec 04, 2019	23.85	23.95	23.84	23.87	100,425	+0.18(+0.74%)
Dec 03, 2019	23.57	23.72	23.47	23.70	120,237	+0.02(+0.06%)
Dec 02, 2019	23.76	23.78	23.59	23.68	203,823	-0.18(-0.75%)
Nov 29, 2019	23.89	23.99	23.85	23.86	49,900	-0.12(-0.50%)
Nov 27, 2019	23.97	24.00	23.92	23.98	123,700	+0.08(+0.33%)
Nov 26, 2019	23.90	23.92	23.85	23.90	103,510	-0.11(-0.44%)
Nov 25, 2019	23.94	24.04	23.94	24.00	116,881	-0.04(-0.15%)
Nov 22, 2019	24.14	24.14	24.00	24.04	369,700	-0.02(-0.08%)
Nov 21, 2019	24.09	24.10	23.98	24.06	245,119	+0.07(+0.29%)
Nov 20, 2019	24.01	24.08	23.91	23.99	120,623	-0.12(-0.50%)
Nov 19, 2019	24.31	24.34	24.11	24.11	132,773	+0.04(+0.15%)
Nov 18, 2019	24.02	24.14	23.94	24.07	207,783	-0.03(-0.10%)
Nov 15, 2019	23.96	24.16	23.94	24.10	82,500	+0.16(+0.67%)
Nov 14, 2019	23.86	23.95	23.83	23.94	78,924	+0.00(+0.00%)
Nov 13, 2019	23.81	24.00	23.81	23.94	94,308	-0.10(-0.42%)
Nov 12, 2019	24.05	24.10	24.01	24.04	91,934	-0.16(-0.67%)
Nov 11, 2019	24.23	24.30	24.20	24.20	86,226	+0.02(+0.07%)
Nov 08, 2019	24.13	24.21	24.08	24.18	240,300	-0.60(-2.42%)
Nov 07, 2019	24.80	24.89	24.77	24.78	141,979	+0.09(+0.38%)
Nov 06, 2019	24.71	24.81	24.66	24.69	93,801	+0.19(+0.79%)
Nov 05, 2019	24.53	24.55	24.46	24.50	123,015	-0.13(-0.54%)
Nov 04, 2019	24.72	24.79	24.62	24.63	54,947	+0.18(+0.74%)
Nov 01, 2019	24.46	24.52	24.40	24.45	60,800	+0.04(+0.16%)
Oct 31, 2019	24.43	24.49	24.31	24.41	70,058	-0.17(-0.69%)
Oct 30, 2019	24.49	24.61	24.33	24.58	73,451	+0.02(+0.08%)
Oct 29, 2019	24.58	24.64	24.55	24.56	95,801	-0.05(-0.20%)
Oct 28, 2019	24.60	24.67	24.58	24.61	139,567	+0.13(+0.53%)
Oct 25, 2019	24.45	24.57	24.44	24.48	87,200	-0.20(-0.81%)
Oct 24, 2019	24.78	24.80	24.64	24.68	140,769	+0.06(+0.23%)
Oct 23, 2019	24.45	24.65	24.45	24.62	180,811	+0.20(+0.84%)
Oct 22, 2019	24.47	24.60	24.36	24.42	174,403	+0.04(+0.16%)
Oct 21, 2019	24.49	24.53	24.34	24.38	116,543	+0.05(+0.21%)
Oct 18, 2019	24.19	24.33	24.13	24.33	125,900	+0.42(+1.76%)
Oct 17, 2019	24.01	24.06	23.85	23.91	65,595	+0.32(+1.36%)
Oct 16, 2019	23.48	23.64	23.48	23.59	67,675	+0.05(+0.21%)
Oct 15, 2019	23.24	23.64	23.21	23.54	97,913	+0.39(+1.68%)
Oct 14, 2019	23.12	23.22	23.12	23.15	42,842	-0.19(-0.81%)
Oct 11, 2019	23.40	23.48	23.34	23.34	88,700	+0.58(+2.55%)
Oct 10, 2019	22.69	22.81	22.68	22.76	98,910	+0.15(+0.66%)
Oct 09, 2019	22.59	22.63	22.53	22.61	92,471	+0.14(+0.62%)
Oct 08, 2019	22.52	22.57	22.42	22.47	108,068	-0.22(-0.97%)
Oct 07, 2019	22.73	22.81	22.67	22.69	98,081	-0.03(-0.13%)
Oct 04, 2019	22.61	22.72	22.57	22.72	131,900	-0.01(-0.04%)
Oct 03, 2019	22.60	22.74	22.51	22.73	90,245	+0.14(+0.62%)
Oct 02, 2019	22.85	22.86	22.55	22.59	115,165	-0.52(-2.23%)

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.