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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.86	15.91	15.80	15.87	226,601	-0.05(-0.35%)
Nov 29, 2016	15.81	15.98	15.80	15.92	278,176	+0.22(+1.40%)
Nov 28, 2016	15.78	15.80	15.65	15.70	514,762	-0.29(-1.84%)
Nov 25, 2016	15.95	16.00	15.90	15.99	113,481	+0.07(+0.44%)
Nov 23, 2016		15.93	15.93	15.93	0	-0.29(-1.76%)
Nov 22, 2016	16.26	16.29	16.12	16.21	251,733	+0.25(+1.57%)
Nov 21, 2016	16.00	16.04	15.88	15.96	433,754	+0.02(+0.13%)
Nov 18, 2016	16.00	16.07	15.91	15.94	799,928	-0.21(-1.31%)
Nov 17, 2016	16.20	16.25	16.14	16.15	338,157	-0.14(-0.85%)
Nov 16, 2016	16.24	16.31	16.17	16.29	4,531,704	-0.22(-1.33%)
Nov 15, 2016	16.36	16.51	16.26	16.51	691,947	+0.19(+1.13%)
Nov 14, 2016	16.32	16.43	16.27	16.32	3,031,539	-0.12(-0.70%)
Nov 11, 2016	16.39	16.44	16.27	16.44	201,251	+0.20(+1.23%)
Nov 10, 2016	16.18	16.35	15.98	16.24	275,230	+0.38(+2.40%)
Nov 09, 2016	15.68	15.94	15.59	15.86	399,793	+0.29(+1.90%)
Nov 08, 2016	15.39	15.60	15.38	15.56	134,932	+0.10(+0.68%)
Nov 07, 2016	15.52	15.52	15.40	15.46	155,820	+0.39(+2.55%)
Nov 04, 2016	15.13	15.19	15.03	15.07	196,431	-0.21(-1.34%)
Nov 03, 2016	15.33	15.41	15.25	15.28	209,621	+0.03(+0.20%)
Nov 02, 2016	15.35	15.36	15.18	15.25	123,555	-0.28(-1.80%)
Nov 01, 2016	15.61	15.64	15.47	15.53	192,270	+0.00(+0.00%)
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%)

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.