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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.73	23.73	23.56	23.57	213,392	-0.10(-0.40%)
Nov 29, 2017	23.67	23.78	23.59	23.67	100,649	+0.14(+0.59%)
Nov 28, 2017	23.39	23.57	23.34	23.53	183,115	+0.16(+0.68%)
Nov 27, 2017	23.48	23.57	23.37	23.37	80,841	-0.20(-0.86%)
Nov 24, 2017	23.59	23.66	23.57	23.57	68,225	+0.28(+1.22%)
Nov 22, 2017	23.34	23.39	23.18	23.29	104,320	-0.10(-0.41%)
Nov 21, 2017	23.38	23.44	23.31	23.39	114,194	+0.34(+1.45%)
Nov 20, 2017	23.13	23.15	23.02	23.05	100,286	-0.15(-0.67%)
Nov 17, 2017	23.31	23.35	23.18	23.20	92,320	+0.01(+0.04%)
Nov 16, 2017	23.25	23.28	23.11	23.20	119,785	-0.01(-0.04%)
Nov 15, 2017	23.14	23.29	23.10	23.20	155,497	-0.15(-0.62%)
Nov 14, 2017	23.24	23.38	23.18	23.35	262,703	+0.16(+0.69%)
Nov 13, 2017	23.01	23.20	22.98	23.19	86,634	-0.08(-0.34%)
Nov 10, 2017	23.31	23.40	23.22	23.27	101,225	-0.42(-1.77%)
Nov 09, 2017	23.22	23.69	23.17	23.69	189,127	+0.27(+1.15%)
Nov 08, 2017	23.27	23.45	23.27	23.42	110,367	+0.16(+0.69%)
Nov 07, 2017	23.50	23.55	23.20	23.26	127,038	-0.21(-0.89%)
Nov 06, 2017	23.39	23.48	23.36	23.47	95,465	-0.08(-0.34%)
Nov 03, 2017	23.61	23.63	23.44	23.55	144,567	-0.27(-1.13%)
Nov 02, 2017	23.65	23.83	23.65	23.82	165,304	+0.21(+0.89%)
Nov 01, 2017	23.50	23.64	23.50	23.61	164,934	+0.21(+0.90%)
Oct 31, 2017	23.07	23.41	23.07	23.40	139,400	+0.17(+0.73%)
Oct 30, 2017	23.11	23.25	23.11	23.23	85,215	+0.10(+0.43%)
Oct 27, 2017	23.12	23.17	23.05	23.13	136,010	-0.23(-0.96%)
Oct 26, 2017	23.33	23.44	23.29	23.36	84,987	+0.18(+0.75%)
Oct 25, 2017	23.27	23.28	23.11	23.18	171,739	-0.00(-0.02%)
Oct 24, 2017	23.21	23.24	23.17	23.18	111,203	+0.17(+0.76%)
Oct 23, 2017	23.04	23.11	22.99	23.01	113,369	-0.15(-0.65%)
Oct 20, 2017	23.22	23.29	23.10	23.16	147,357	-0.04(-0.19%)
Oct 19, 2017	23.12	23.21	23.10	23.20	96,135	+0.10(+0.45%)
Oct 18, 2017	23.03	23.10	23.00	23.10	221,320	+0.13(+0.57%)
Oct 17, 2017	23.03	23.03	22.92	22.97	168,854	-0.12(-0.52%)
Oct 16, 2017	23.19	23.19	23.04	23.09	202,028	-0.03(-0.13%)
Oct 13, 2017	23.15	23.21	23.09	23.12	103,762	-0.01(-0.04%)
Oct 12, 2017	23.11	23.19	23.11	23.13	91,934	+0.09(+0.39%)
Oct 11, 2017	22.91	23.04	22.91	23.04	173,295	+0.20(+0.88%)
Oct 10, 2017	22.85	22.89	22.69	22.84	93,745	+0.11(+0.48%)
Oct 09, 2017	22.71	22.78	22.68	22.73	101,209	+0.00(+0.00%)
Oct 06, 2017	22.72	22.78	22.68	22.73	111,416	+0.09(+0.40%)
Oct 05, 2017	22.62	22.67	22.51	22.64	170,534	+0.09(+0.40%)
Oct 04, 2017	22.57	22.60	22.53	22.55	191,961	+0.06(+0.27%)
Oct 03, 2017	22.45	22.51	22.40	22.49	116,398	+0.03(+0.15%)
Oct 02, 2017	22.35	22.47	22.35	22.46	194,282	+0.07(+0.29%)
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%)

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.