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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.36	17.45	17.35	17.41	1,558,029	+0.05(+0.26%)
Feb 27, 2017	17.34	17.39	17.30	17.36	337,243	+0.04(+0.26%)
Feb 24, 2017	17.23	17.35	17.22	17.32	190,676	-0.20(-1.14%)
Feb 23, 2017	17.51	17.57	17.44	17.52	791,305	-0.02(-0.09%)
Feb 22, 2017	17.43	17.58	17.42	17.54	248,190	+0.09(+0.49%)
Feb 21, 2017	17.34	17.52	17.34	17.45	1,627,720	+0.13(+0.75%)
Feb 17, 2017		17.32	17.32	17.32	0	-0.08(-0.46%)
Feb 16, 2017	16.80	17.41	16.79	17.40	154,025	+0.60(+3.57%)
Feb 15, 2017	16.71	16.84	16.70	16.80	90,636	-0.03(-0.18%)
Feb 14, 2017	16.77	16.86	16.75	16.83	116,877	+0.01(+0.06%)
Feb 13, 2017	16.88	16.89	16.77	16.82	139,615	+0.12(+0.73%)
Feb 10, 2017	16.63	16.70	16.59	16.70	126,636	-0.02(-0.13%)
Feb 09, 2017	16.62	16.77	16.61	16.72	304,740	+0.12(+0.72%)
Feb 08, 2017	16.57	16.62	16.50	16.60	122,248	-0.09(-0.54%)
Feb 07, 2017	16.71	16.81	16.65	16.69	272,144	-0.12(-0.71%)
Feb 06, 2017	16.66	16.83	16.66	16.81	229,657	-0.29(-1.70%)
Feb 03, 2017	17.05	17.12	17.01	17.10	98,974	+0.13(+0.78%)
Feb 02, 2017	16.98	17.02	16.91	16.97	226,649	-0.01(-0.04%)
Feb 01, 2017	17.05	17.06	16.92	16.98	168,207	+0.01(+0.06%)
Jan 31, 2017	17.18	17.19	16.91	16.96	200,267	-0.07(-0.44%)
Jan 30, 2017	16.92	17.06	16.86	17.04	469,971	-0.21(-1.25%)
Jan 27, 2017	17.30	17.31	17.21	17.25	231,093	-0.09(-0.49%)
Jan 26, 2017	17.39	17.39	17.30	17.34	1,570,581	-0.07(-0.40%)
Jan 25, 2017	17.29	17.45	17.27	17.41	375,012	+0.53(+3.14%)
Jan 24, 2017	16.78	16.90	16.76	16.88	1,491,072	-0.06(-0.35%)
Jan 23, 2017	16.94	16.95	16.81	16.94	343,700	-0.07(-0.41%)
Jan 20, 2017	16.91	17.02	16.91	17.01	110,851	+0.03(+0.18%)
Jan 19, 2017	17.02	17.03	16.88	16.98	202,113	-0.02(-0.15%)
Jan 18, 2017	16.97	17.05	16.94	17.00	454,611	+0.00(+0.03%)
Jan 17, 2017	17.06	17.15	16.97	17.00	457,131	+0.03(+0.18%)
Jan 13, 2017		16.97	16.97	16.97	0	+0.05(+0.32%)
Jan 12, 2017	16.94	17.00	16.83	16.92	234,294	+0.05(+0.27%)
Jan 11, 2017	16.70	16.93	16.69	16.87	200,597	+0.08(+0.48%)
Jan 10, 2017	16.83	16.93	16.78	16.79	162,826	-0.05(-0.27%)
Jan 09, 2017	16.77	16.90	16.74	16.84	198,048	-0.10(-0.59%)
Jan 06, 2017	16.93	17.02	16.91	16.93	198,386	-0.12(-0.67%)
Jan 05, 2017	16.94	17.07	16.91	17.05	267,567	+0.08(+0.47%)
Jan 04, 2017	16.74	17.01	16.70	16.97	409,117	+0.42(+2.54%)
Jan 03, 2017	16.60	16.60	16.47	16.55	422,181	+0.07(+0.42%)
Dec 30, 2016		16.48	16.48	16.48	0	+0.26(+1.60%)
Dec 29, 2016	16.25	16.30	16.18	16.22	184,161	+0.06(+0.37%)
Dec 28, 2016	16.20	16.21	16.11	16.16	143,335	-0.20(-1.19%)
Dec 27, 2016	16.32	16.39	16.32	16.36	231,764	+0.00(+0.00%)
Dec 23, 2016		16.36	16.36	16.36	0	+0.03(+0.15%)
Dec 22, 2016	16.40	16.44	16.31	16.33	240,924	-0.06(-0.37%)
Dec 21, 2016	16.36	16.43	16.35	16.39	368,137	+0.08(+0.49%)
Dec 20, 2016	16.32	16.36	16.28	16.31	363,625	+0.08(+0.49%)
Dec 19, 2016	16.26	16.32	16.18	16.23	483,908	-0.01(-0.06%)
Dec 16, 2016	16.28	16.38	16.21	16.24	227,186	+0.04(+0.25%)
Dec 15, 2016	16.21	16.30	16.18	16.20	512,555	-0.04(-0.25%)
Dec 14, 2016	16.45	16.55	16.24	16.24	253,723	-0.35(-2.11%)
Dec 13, 2016	16.52	16.66	16.52	16.59	235,222	+0.20(+1.22%)
Dec 12, 2016	16.40	16.45	16.37	16.39	230,043	-0.18(-1.12%)
Dec 09, 2016	16.56	16.60	16.50	16.57	373,532	-0.20(-1.16%)
Dec 08, 2016	16.68	16.84	16.68	16.77	190,986	-0.07(-0.45%)
Dec 07, 2016	16.66	16.89	16.66	16.84	272,925	+0.31(+1.91%)
Dec 06, 2016	16.38	16.53	16.37	16.53	202,193	+0.29(+1.79%)
Dec 05, 2016	16.00	16.29	16.00	16.24	363,292	+0.49(+3.11%)
Dec 02, 2016	15.65	15.83	15.61	15.75	401,228	-0.06(-0.38%)

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.