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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.45	17.52	17.42	17.45	193,815	+0.20(+1.16%)
Nov 27, 2013	17.22	17.27	17.21	17.25	88,663	+0.08(+0.47%)
Nov 26, 2013	17.13	17.21	17.09	17.17	166,590	+0.03(+0.18%)
Nov 25, 2013	17.12	17.15	17.05	17.14	109,510	-0.06(-0.35%)
Nov 22, 2013	17.16	17.24	17.13	17.20	187,778	+0.13(+0.76%)
Nov 21, 2013	17.05	17.14	16.96	17.07	723,179	-0.15(-0.88%)
Nov 20, 2013	17.46	17.51	17.17	17.22	310,584	-0.24(-1.37%)
Nov 19, 2013	17.43	17.53	17.40	17.46	110,809	+0.04(+0.24%)
Nov 18, 2013	17.47	17.55	17.40	17.42	106,528	+0.02(+0.10%)
Nov 15, 2013	17.34	17.41	17.30	17.40	283,776	+0.21(+1.20%)
Nov 14, 2013	17.09	17.25	17.09	17.19	174,702	+0.15(+0.90%)
Nov 13, 2013	16.79	17.07	16.77	17.04	140,633	+0.12(+0.71%)
Nov 12, 2013	16.94	16.97	16.85	16.92	181,174	-0.09(-0.53%)
Nov 11, 2013	16.92	17.04	16.92	17.01	303,917	+0.34(+2.05%)
Nov 08, 2013	16.58	16.68	16.55	16.67	349,518	+0.27(+1.64%)
Nov 07, 2013	16.46	16.66	16.33	16.40	91,892	-0.37(-2.21%)
Nov 06, 2013	16.75	16.83	16.73	16.77	191,628	+0.13(+0.78%)
Nov 05, 2013	16.57	16.70	16.51	16.64	185,044	-0.19(-1.13%)
Nov 04, 2013	16.76	16.83	16.74	16.83	231,262	+0.09(+0.54%)
Nov 01, 2013	16.77	16.80	16.69	16.74	396,757	-0.09(-0.53%)
Oct 31, 2013	16.88	16.95	16.82	16.83	97,178	-0.12(-0.71%)
Oct 30, 2013	17.03	17.09	16.86	16.95	113,779	-0.13(-0.76%)
Oct 29, 2013	17.00	17.13	17.00	17.08	139,935	+0.05(+0.29%)
Oct 28, 2013	16.98	17.13	16.96	17.03	216,478	-0.11(-0.64%)
Oct 25, 2013	17.13	17.15	17.03	17.14	91,991	-0.09(-0.52%)
Oct 24, 2013	17.21	17.25	17.17	17.23	175,542	+0.14(+0.82%)
Oct 23, 2013	17.05	17.10	16.99	17.09	150,047	-0.15(-0.87%)
Oct 22, 2013	17.03	17.25	17.02	17.24	148,554	+0.41(+2.44%)
Oct 21, 2013	16.85	16.86	16.79	16.83	97,337	-0.11(-0.65%)
Oct 18, 2013	16.87	16.99	16.84	16.94	190,763	+0.07(+0.41%)
Oct 17, 2013	16.70	16.87	16.68	16.87	615,679	+0.32(+1.93%)
Oct 16, 2013	16.37	16.56	16.37	16.55	143,969	+0.18(+1.09%)
Oct 15, 2013	16.35	16.46	16.35	16.37	131,101	-0.03(-0.17%)
Oct 14, 2013	16.31	16.44	16.29	16.40	144,274	+0.05(+0.31%)
Oct 11, 2013	16.29	16.35	16.24	16.35	322,862	+0.00(+0.01%)
Oct 10, 2013	16.14	16.39	16.14	16.35	288,682	+0.44(+2.76%)
Oct 09, 2013	15.94	15.96	15.81	15.91	105,849	+0.06(+0.38%)
Oct 08, 2013	16.01	16.05	15.85	15.85	130,227	-0.08(-0.50%)
Oct 07, 2013	15.83	15.97	15.83	15.93	122,458	-0.04(-0.25%)
Oct 04, 2013	15.97	16.03	15.94	15.97	87,627	+0.04(+0.25%)
Oct 03, 2013	15.93	15.96	15.89	15.93	69,505	-0.08(-0.50%)
Oct 02, 2013	15.95	16.02	15.90	16.01	103,717	+0.15(+0.95%)
Oct 01, 2013	15.78	15.91	15.78	15.86	109,339	+0.04(+0.25%)
Sep 30, 2013	15.68	15.85	15.68	15.82	136,349	-0.18(-1.12%)
Sep 27, 2013	15.92	16.02	15.90	16.00	88,551	+0.11(+0.69%)
Sep 26, 2013	15.86	15.92	15.81	15.89	109,878	-0.11(-0.69%)
Sep 25, 2013	15.86	16.06	15.86	16.00	181,952	+0.05(+0.31%)
Sep 24, 2013	15.90	16.10	15.88	15.95	582,051	+0.13(+0.85%)
Sep 23, 2013	15.78	15.84	15.69	15.81	265,135	+0.00(+0.03%)
Sep 20, 2013	15.83	15.93	15.77	15.81	528,087	-0.09(-0.57%)
Sep 19, 2013	16.00	16.00	15.80	15.90	947,619	-0.03(-0.19%)
Sep 18, 2013	15.49	15.97	15.49	15.93	95,418	+0.40(+2.58%)
Sep 17, 2013	15.52	15.56	15.46	15.53	78,621	+0.14(+0.91%)
Sep 16, 2013	15.53	15.46	15.36	15.39	102,880	+0.37(+2.46%)
Sep 13, 2013	14.97	15.07	14.94	15.02	181,077	-0.01(-0.07%)
Sep 12, 2013	15.00	15.06	14.96	15.03	181,474	-0.07(-0.48%)
Sep 11, 2013	15.10	15.14	15.04	15.10	78,337	-0.05(-0.32%)
Sep 10, 2013	15.15	15.18	15.08	15.15	178,764	+0.16(+1.07%)
Sep 09, 2013	14.91	15.04	14.89	14.99	228,825	+0.28(+1.90%)
Sep 06, 2013	14.71	14.77	14.56	14.71	404,678	+0.21(+1.45%)
Sep 05, 2013	14.62	14.65	14.48	14.50	1,069,207	-0.16(-1.09%)
Sep 04, 2013	14.47	14.70	14.41	14.66	99,390	+0.12(+0.83%)

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.