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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	15.50	15.57	15.43	15.53	145,978	+0.05(+0.32%)
Oct 28, 2016	15.38	15.51	15.37	15.48	145,511	+0.04(+0.26%)
Oct 27, 2016	15.48	15.56	15.44	15.44	230,463	-0.02(-0.13%)
Oct 26, 2016	15.35	15.55	15.33	15.46	242,649	+0.00(+0.00%)
Oct 25, 2016	15.50	15.54	15.45	15.46	400,167	+0.04(+0.26%)
Oct 24, 2016	15.50	15.53	15.38	15.42	215,002	+0.25(+1.65%)
Oct 21, 2016	15.08	15.18	15.08	15.17	203,913	-0.04(-0.23%)
Oct 20, 2016	15.24	15.35	15.19	15.21	178,320	-0.01(-0.03%)
Oct 19, 2016	15.22	15.28	15.16	15.21	611,285	-0.00(-0.02%)
Oct 18, 2016	15.27	15.30	15.18	15.21	166,148	+0.03(+0.22%)
Oct 17, 2016	15.26	15.30	15.11	15.18	216,385	+0.05(+0.33%)
Oct 14, 2016	15.20	15.27	15.07	15.13	133,940	+0.14(+0.93%)
Oct 13, 2016	14.85	15.03	14.81	14.99	137,318	-0.28(-1.83%)
Oct 12, 2016	15.16	15.30	15.13	15.27	139,936	+0.21(+1.39%)
Oct 11, 2016	15.23	15.26	15.04	15.06	3,268,759	-0.16(-1.08%)
Oct 10, 2016	15.18	15.29	15.18	15.22	113,706	+0.09(+0.59%)
Oct 07, 2016	15.17	15.23	15.06	15.13	99,433	+0.04(+0.26%)
Oct 06, 2016	15.15	15.20	15.07	15.10	242,121	+0.07(+0.43%)
Oct 05, 2016	15.00	15.11	14.99	15.03	114,931	+0.28(+1.90%)
Oct 04, 2016	14.71	14.84	14.70	14.75	147,913	+0.05(+0.34%)
Oct 03, 2016	14.83	14.91	14.59	14.70	123,406	-0.13(-0.88%)
Sep 30, 2016	14.54	14.85	14.51	14.83	333,418	+0.29(+1.99%)
Sep 29, 2016	14.82	14.86	14.48	14.54	138,134	-0.28(-1.89%)
Sep 28, 2016	14.86	14.89	14.65	14.82	121,599	+0.22(+1.54%)
Sep 27, 2016	14.40	14.63	14.39	14.60	522,195	-0.26(-1.75%)
Sep 26, 2016	14.91	14.94	14.83	14.86	151,840	-0.46(-2.97%)
Sep 23, 2016	15.25	15.34	15.25	15.31	136,919	+0.08(+0.49%)
Sep 22, 2016	15.33	15.41	15.23	15.23	179,510	+0.17(+1.16%)
Sep 21, 2016	14.95	15.06	14.90	15.06	590,025	+0.30(+2.03%)
Sep 20, 2016	14.83	14.84	14.71	14.76	824,973	+0.21(+1.44%)
Sep 19, 2016	14.57	14.63	14.50	14.55	269,757	+0.06(+0.41%)
Sep 16, 2016	14.49	14.53	14.42	14.49	93,289	-0.38(-2.56%)
Sep 15, 2016	14.71	14.89	14.70	14.87	272,764	+0.16(+1.12%)
Sep 14, 2016	14.71	14.81	14.66	14.71	532,455	-0.15(-1.04%)
Sep 13, 2016	15.00	15.02	14.75	14.86	121,641	-0.38(-2.49%)
Sep 12, 2016	14.99	15.27	14.97	15.24	229,764	+0.06(+0.40%)
Sep 09, 2016	15.30	15.35	15.13	15.18	255,843	-0.01(-0.03%)
Sep 08, 2016	15.15	15.29	15.11	15.19	542,406	+0.09(+0.60%)
Sep 07, 2016	15.17	15.23	15.01	15.10	5,766,426	+0.01(+0.03%)
Sep 06, 2016	15.10	15.13	15.01	15.09	203,399	-0.01(-0.07%)
Sep 02, 2016		15.10	15.10	15.10	0	+0.12(+0.77%)
Sep 01, 2016	15.00	15.06	14.86	14.98	183,193	+0.14(+0.98%)
Aug 31, 2016	14.96	15.02	14.77	14.84	612,498	+0.12(+0.82%)
Aug 30, 2016	14.71	14.79	14.68	14.72	149,081	+0.29(+2.01%)
Aug 29, 2016	14.34	14.48	14.34	14.43	195,461	+0.03(+0.21%)
Aug 26, 2016	14.53	14.70	14.33	14.40	148,813	-0.13(-0.89%)
Aug 25, 2016	14.54	14.58	14.50	14.53	204,309	-0.07(-0.48%)
Aug 24, 2016	14.63	14.71	14.59	14.60	71,178	-0.13(-0.88%)
Aug 23, 2016	14.87	14.92	14.73	14.73	114,530	+0.09(+0.64%)
Aug 22, 2016	14.54	14.64	14.51	14.64	390,315	-0.01(-0.09%)
Aug 19, 2016	14.66	14.66	14.58	14.65	136,610	-0.25(-1.68%)
Aug 18, 2016	14.82	14.94	14.79	14.90	206,599	+0.03(+0.20%)
Aug 17, 2016	14.82	14.92	14.74	14.87	173,032	-0.05(-0.34%)
Aug 16, 2016	14.86	14.97	14.85	14.92	151,847	-0.10(-0.67%)
Aug 15, 2016	15.01	15.09	15.00	15.02	240,883	+0.09(+0.60%)
Aug 12, 2016	15.00	15.01	14.92	14.93	222,403	-0.09(-0.60%)
Aug 11, 2016	15.07	15.09	14.98	15.02	146,850	-0.09(-0.56%)
Aug 10, 2016	15.13	15.16	15.09	15.11	469,305	+0.33(+2.24%)
Aug 09, 2016	14.56	14.87	14.55	14.77	159,346	+0.41(+2.88%)
Aug 08, 2016	14.47	14.54	14.34	14.36	277,235	+0.38(+2.75%)
Aug 05, 2016	13.84	14.01	13.74	13.97	318,893	-0.29(-2.00%)
Aug 04, 2016	14.34	14.34	14.21	14.26	122,689	+0.05(+0.39%)
Aug 03, 2016	14.10	14.21	14.07	14.21	235,284	+0.04(+0.25%)
Aug 02, 2016	14.28	14.28	14.15	14.17	161,825	-0.01(-0.07%)

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.