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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.430	9.550	9.360	9.470	158,305	-0.01(-0.11%)
Dec 29, 2011	9.280	9.500	9.260	9.480	227,235	+0.04(+0.42%)
Dec 28, 2011	9.720	9.740	9.360	9.440	1,467,245	-0.30(-3.08%)
Dec 27, 2011	9.720	9.830	9.720	9.740	1,109,246	-0.13(-1.32%)
Dec 23, 2011	9.800	9.910	9.760	9.870	255,965	+0.02(+0.20%)
Dec 21, 2011	9.990	10.00	9.740	9.850	303,257	+0.04(+0.41%)
Dec 20, 2011	9.710	9.880	9.710	9.810	535,536	+0.59(+6.40%)
Dec 19, 2011	9.520	9.560	9.210	9.220	398,535	-0.14(-1.50%)
Dec 16, 2011	9.500	9.570	9.330	9.360	349,999	-0.08(-0.85%)
Dec 15, 2011	9.640	9.670	9.430	9.440	383,943	+0.23(+2.50%)
Dec 14, 2011	9.300	9.430	9.150	9.210	715,487	-0.04(-0.43%)
Dec 13, 2011	9.730	9.800	9.200	9.250	288,175	-0.52(-5.32%)
Dec 12, 2011	9.840	9.910	9.670	9.770	318,499	-0.76(-7.22%)
Dec 09, 2011	10.38	10.68	10.38	10.53	449,454	+0.43(+4.26%)
Dec 08, 2011	10.28	10.37	10.05	10.10	415,589	-0.60(-5.61%)
Dec 07, 2011	10.53	10.78	10.45	10.70	293,961	-0.02(-0.19%)
Dec 06, 2011	10.74	10.80	10.66	10.72	326,375	+0.05(+0.47%)
Dec 05, 2011	10.86	10.89	10.62	10.67	423,740	+0.24(+2.30%)
Dec 02, 2011	10.63	10.69	10.41	10.43	197,843	+0.21(+2.05%)
Dec 01, 2011	10.20	10.37	10.17	10.22	511,638	-0.09(-0.87%)
Nov 30, 2011	10.35	10.44	10.20	10.31	284,921	+0.69(+7.17%)
Nov 29, 2011	9.610	9.770	9.580	9.620	448,325	+0.28(+3.00%)
Nov 28, 2011	9.420	9.520	9.260	9.340	253,346	+0.75(+8.73%)
Nov 25, 2011	8.680	8.890	8.560	8.590	164,495	-0.13(-1.49%)
Nov 23, 2011	9.040	9.070	8.690	8.720	206,610	-0.52(-5.63%)
Nov 22, 2011	9.320	9.380	9.160	9.240	214,333	-0.17(-1.81%)
Nov 21, 2011	9.500	9.500	9.310	9.410	1,433,326	-0.24(-2.49%)
Nov 18, 2011	9.770	9.820	9.620	9.650	191,442	+0.15(+1.58%)
Nov 17, 2011	9.760	9.900	9.500	9.500	253,199	-0.13(-1.35%)
Nov 16, 2011	9.800	9.950	9.630	9.630	2,057,887	-0.34(-3.41%)
Nov 15, 2011	9.870	10.05	9.810	9.970	217,879	-0.11(-1.09%)
Nov 14, 2011	10.20	10.30	10.04	10.08	129,760	-0.34(-3.26%)
Nov 11, 2011	10.45	10.60	10.35	10.42	228,157	+0.59(+6.00%)
Nov 10, 2011	9.930	10.00	9.670	9.830	241,236	+0.22(+2.29%)
Nov 09, 2011	9.700	9.900	9.510	9.610	257,042	-1.12(-10.44%)
Nov 08, 2011	10.68	10.73	10.40	10.73	159,101	+0.23(+2.19%)
Nov 07, 2011	10.40	10.51	10.24	10.50	192,706	+0.05(+0.48%)
Nov 04, 2011	10.51	10.60	10.25	10.45	148,113	-0.53(-4.83%)
Nov 03, 2011	10.96	11.03	10.64	10.98	202,474	+0.48(+4.57%)
Nov 02, 2011	10.48	10.61	10.30	10.50	256,382	+0.30(+2.94%)
Nov 01, 2011	10.16	10.38	10.04	10.20	276,703	-1.00(-8.93%)
Oct 31, 2011	11.37	11.41	11.19	11.20	282,405	-0.46(-3.95%)
Oct 28, 2011	11.73	11.82	11.62	11.66	173,056	-0.39(-3.24%)
Oct 27, 2011	12.03	12.20	11.93	12.05	984,464	+1.04(+9.45%)
Oct 26, 2011	11.19	11.21	10.62	11.01	149,532	+0.05(+0.46%)
Oct 25, 2011	11.14	11.19	10.88	10.96	213,403	-0.22(-1.97%)
Oct 24, 2011	10.79	11.24	10.79	11.18	163,445	+0.31(+2.85%)
Oct 21, 2011	10.85	10.99	10.77	10.87	231,521	+0.36(+3.43%)
Oct 20, 2011	10.65	10.65	10.21	10.51	176,945	-0.18(-1.68%)
Oct 19, 2011	10.86	10.99	10.68	10.69	99,366	+0.06(+0.56%)
Oct 18, 2011	10.34	10.73	10.21	10.63	254,501	+0.24(+2.31%)
Oct 17, 2011	10.58	10.58	10.38	10.39	275,345	-0.45(-4.15%)
Oct 14, 2011	10.92	10.98	10.65	10.84	144,869	-0.06(-0.55%)
Oct 13, 2011	10.85	10.96	10.63	10.90	172,558	-0.20(-1.80%)
Oct 12, 2011	11.02	11.24	11.01	11.10	166,207	+0.26(+2.40%)
Oct 11, 2011	10.64	10.85	10.52	10.84	186,113	-0.08(-0.73%)
Oct 10, 2011	10.57	10.95	10.57	10.92	148,016	+0.82(+8.12%)
Oct 07, 2011	10.31	10.34	10.07	10.10	258,914	-0.15(-1.46%)
Oct 06, 2011	10.23	10.25	10.10	10.25	203,034	+0.58(+6.00%)
Oct 05, 2011	9.530	9.670	9.450	9.670	1,256,869	+0.48(+5.22%)
Oct 04, 2011	8.690	9.190	8.590	9.190	324,739	+0.20(+2.22%)

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.