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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	23.25	23.29	23.05	23.11	122,245	-0.09(-0.41%)
Sep 30, 2019	23.14	23.28	23.12	23.20	165,431	+0.16(+0.69%)
Sep 27, 2019	23.00	23.13	22.98	23.04	93,200	+0.03(+0.13%)
Sep 26, 2019	23.02	23.05	22.94	23.01	148,685	+0.16(+0.70%)
Sep 25, 2019	22.87	22.88	22.73	22.85	111,684	-0.15(-0.65%)
Sep 24, 2019	23.05	23.10	22.94	23.00	164,950	-0.20(-0.88%)
Sep 23, 2019	23.14	23.27	23.09	23.20	101,328	-0.04(-0.15%)
Sep 20, 2019	23.32	23.36	23.20	23.24	98,600	-0.04(-0.15%)
Sep 19, 2019	23.30	23.37	23.26	23.27	91,277	+0.04(+0.19%)
Sep 18, 2019	23.22	23.26	23.08	23.23	103,809	+0.05(+0.22%)
Sep 17, 2019	23.07	23.19	23.05	23.18	100,355	+0.07(+0.30%)
Sep 16, 2019	23.12	23.17	23.09	23.11	88,889	-0.29(-1.24%)
Sep 13, 2019	23.44	23.46	23.34	23.40	115,100	+0.20(+0.86%)
Sep 12, 2019	22.99	23.29	22.95	23.20	99,555	+0.23(+1.00%)
Sep 11, 2019	22.87	22.97	22.84	22.97	87,896	+0.10(+0.44%)
Sep 10, 2019	22.91	22.96	22.82	22.87	189,401	+0.13(+0.57%)
Sep 09, 2019	22.74	22.82	22.67	22.74	301,016	+0.30(+1.34%)
Sep 06, 2019	22.48	22.50	22.44	22.44	303,700	+0.08(+0.36%)
Sep 05, 2019	22.39	22.43	22.30	22.36	286,795	+0.27(+1.22%)
Sep 04, 2019	22.12	22.14	22.05	22.09	193,056	+0.20(+0.91%)
Sep 03, 2019	21.85	21.95	21.81	21.89	147,029	-0.11(-0.50%)
Aug 30, 2019	22.12	22.13	21.93	22.00	93,600	+0.02(+0.11%)
Aug 29, 2019	21.97	22.04	21.87	21.98	145,129	+0.28(+1.27%)
Aug 28, 2019	21.59	21.80	21.50	21.70	162,513	-0.21(-0.96%)
Aug 27, 2019	22.09	22.11	21.91	21.91	199,425	-0.16(-0.72%)
Aug 26, 2019	22.09	22.13	21.99	22.07	226,764	+0.19(+0.87%)
Aug 23, 2019	22.05	22.19	21.86	21.88	144,700	-0.34(-1.53%)
Aug 22, 2019	22.20	22.27	22.05	22.22	130,319	-0.12(-0.54%)
Aug 21, 2019	22.50	22.52	22.32	22.34	145,825	+0.24(+1.09%)
Aug 20, 2019	22.20	22.26	22.09	22.10	190,703	-0.10(-0.45%)
Aug 19, 2019	22.30	22.36	22.20	22.20	108,791	+0.20(+0.91%)
Aug 16, 2019	21.87	22.08	21.87	22.00	255,300	+0.12(+0.55%)
Aug 15, 2019	21.76	21.92	21.69	21.88	226,396	+0.03(+0.14%)
Aug 14, 2019	21.90	21.94	21.81	21.85	180,448	-0.65(-2.89%)
Aug 13, 2019	22.46	22.56	22.35	22.50	117,023	+0.16(+0.72%)
Aug 12, 2019	22.40	22.46	22.24	22.34	131,731	+0.06(+0.27%)
Aug 09, 2019	22.39	22.42	22.20	22.28	123,400	-0.18(-0.80%)
Aug 08, 2019	22.48	22.63	22.45	22.46	143,666	+0.07(+0.31%)
Aug 07, 2019	22.27	22.42	22.20	22.39	207,907	-0.17(-0.74%)
Aug 06, 2019	22.62	22.65	22.39	22.56	241,440	+0.04(+0.16%)
Aug 05, 2019	22.60	22.66	22.42	22.52	178,425	-0.27(-1.18%)
Aug 02, 2019	22.85	22.90	22.66	22.79	152,900	-0.32(-1.38%)

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.