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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.61	23.62	23.25	23.25	186,344	-0.17(-0.73%)
Feb 27, 2018	23.64	23.75	23.42	23.42	255,297	-0.35(-1.47%)
Feb 26, 2018	23.67	23.81	23.54	23.77	204,223	+0.09(+0.38%)
Feb 23, 2018	23.48	23.69	23.42	23.68	1,547,397	+0.09(+0.40%)
Feb 22, 2018	23.64	23.80	23.50	23.59	378,904	+0.05(+0.19%)
Feb 21, 2018	23.69	23.83	23.54	23.54	156,804	-0.13(-0.55%)
Feb 20, 2018	23.64	23.87	23.61	23.67	219,375	-0.08(-0.34%)
Feb 16, 2018		23.75	23.75	23.75	0	-0.11(-0.46%)
Feb 15, 2018	23.72	23.87	23.18	23.86	234,897	+0.24(+1.02%)
Feb 14, 2018	22.88	23.66	22.88	23.62	176,808	+0.43(+1.85%)
Feb 13, 2018	23.15	23.24	23.03	23.19	200,691	+0.01(+0.05%)
Feb 12, 2018	23.04	23.30	22.97	23.18	248,760	+0.29(+1.26%)
Feb 09, 2018	22.87	23.08	22.31	22.89	278,717	-0.06(-0.26%)
Feb 08, 2018	23.62	23.62	22.95	22.95	365,030	-1.16(-4.81%)
Feb 07, 2018	23.89	24.16	23.85	24.11	244,460	+0.02(+0.08%)
Feb 06, 2018	23.63	24.12	23.54	24.09	302,013	+0.07(+0.29%)
Feb 05, 2018	24.60	24.64	23.74	24.02	190,819	-0.82(-3.28%)
Feb 02, 2018	24.98	25.05	24.83	24.84	158,160	-0.40(-1.59%)
Feb 01, 2018	25.06	25.25	25.02	25.23	226,921	-0.09(-0.34%)
Jan 31, 2018	25.39	25.43	25.21	25.32	436,756	+0.02(+0.06%)
Jan 30, 2018	25.37	25.41	25.24	25.30	454,718	-0.05(-0.18%)
Jan 29, 2018	25.22	25.39	25.22	25.35	518,380	-0.05(-0.20%)
Jan 26, 2018	25.32	25.44	25.28	25.40	366,040	+0.02(+0.08%)
Jan 25, 2018	25.63	25.63	25.31	25.38	588,978	-0.09(-0.33%)
Jan 24, 2018	25.61	25.64	25.36	25.46	154,344	+0.12(+0.49%)
Jan 23, 2018	25.22	25.34	25.19	25.34	103,826	+0.08(+0.32%)
Jan 22, 2018	25.13	25.29	25.07	25.26	161,891	+0.03(+0.12%)
Jan 19, 2018	25.20	25.25	25.07	25.23	231,230	+0.34(+1.39%)
Jan 18, 2018	24.94	24.99	24.81	24.89	151,571	-0.00(-0.02%)
Jan 17, 2018	24.79	24.95	24.67	24.89	143,078	+0.21(+0.85%)
Jan 16, 2018	24.72	24.78	24.62	24.68	228,989	+0.04(+0.18%)
Jan 12, 2018		24.64	24.64	24.64	0	+0.39(+1.61%)
Jan 11, 2018	24.12	24.27	24.06	24.25	227,764	+0.28(+1.15%)
Jan 10, 2018	24.01	24.05	23.94	23.97	149,771	+0.06(+0.25%)
Jan 09, 2018	23.76	23.99	23.75	23.91	186,562	+0.09(+0.38%)
Jan 08, 2018	23.79	23.90	23.77	23.82	113,572	-0.14(-0.58%)
Jan 05, 2018	23.82	23.98	23.75	23.96	150,091	+0.36(+1.53%)
Jan 04, 2018	23.69	23.78	23.58	23.60	217,271	+0.35(+1.51%)
Jan 03, 2018	23.09	23.33	23.08	23.25	256,352	+0.00(+0.00%)
Jan 02, 2018	23.18	23.30	23.16	23.25	92,118	+0.29(+1.24%)
Dec 29, 2017		22.96	22.96	22.96	0	-0.21(-0.88%)
Dec 28, 2017	23.20	23.23	23.11	23.17	108,355	+0.03(+0.13%)
Dec 27, 2017	23.15	23.17	23.09	23.14	99,375	-0.02(-0.09%)
Dec 26, 2017	23.10	23.30	23.10	23.16	81,825	-0.04(-0.17%)
Dec 22, 2017	23.15	23.22	23.07	23.20	164,443	-0.08(-0.34%)
Dec 21, 2017	23.17	23.34	23.13	23.28	201,461	+0.03(+0.13%)
Dec 20, 2017	23.40	23.50	23.22	23.25	219,611	-0.43(-1.82%)
Dec 19, 2017	23.71	23.74	23.55	23.68	738,139	+0.02(+0.08%)
Dec 18, 2017	23.71	23.77	23.66	23.66	272,171	+0.43(+1.87%)
Dec 15, 2017	23.10	23.25	23.07	23.23	2,024,005	+0.21(+0.93%)
Dec 14, 2017	23.18	23.30	23.00	23.01	1,105,980	-0.06(-0.28%)
Dec 13, 2017	23.16	23.22	23.04	23.07	141,176	-0.05(-0.24%)
Dec 12, 2017	23.14	23.19	23.04	23.13	117,664	-0.16(-0.67%)
Dec 11, 2017	23.35	23.41	23.25	23.29	123,760	-0.12(-0.53%)
Dec 08, 2017	23.36	23.44	23.31	23.41	152,056	+0.04(+0.17%)
Dec 07, 2017	23.36	23.49	23.34	23.37	145,248	-0.04(-0.17%)
Dec 06, 2017	23.32	23.46	23.26	23.41	121,418	+0.01(+0.04%)
Dec 05, 2017	23.40	23.58	23.36	23.40	96,092	-0.20(-0.85%)
Dec 04, 2017	23.68	23.70	23.53	23.60	149,389	+0.18(+0.75%)

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.