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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.11	22.25	22.10	22.18	99,842	+0.14(+0.64%)
Feb 27, 2019	22.09	22.15	22.04	22.05	222,795	-0.06(-0.29%)
Feb 26, 2019	22.04	22.22	22.02	22.11	291,326	+0.14(+0.64%)
Feb 25, 2019	22.07	22.11	21.94	21.97	134,568	+0.05(+0.23%)
Feb 22, 2019	22.00	22.00	21.89	21.92	324,400	+0.07(+0.30%)
Feb 21, 2019	21.98	22.01	21.81	21.86	147,605	+0.05(+0.21%)
Feb 20, 2019	21.78	21.85	21.73	21.81	1,692,726	+0.19(+0.88%)
Feb 19, 2019	21.37	21.64	21.37	21.62	254,499	+0.25(+1.15%)
Feb 15, 2019	21.40	21.47	21.32	21.38	241,100	+0.43(+2.05%)
Feb 14, 2019	20.73	21.10	20.68	20.95	521,491	+0.04(+0.17%)
Feb 13, 2019	20.96	21.00	20.84	20.91	111,595	-0.04(-0.19%)
Feb 12, 2019	20.88	20.96	20.87	20.95	161,446	+0.23(+1.11%)
Feb 11, 2019	20.77	20.79	20.66	20.72	114,694	+0.03(+0.14%)
Feb 08, 2019	20.77	20.82	20.59	20.69	182,400	-0.26(-1.24%)
Feb 07, 2019	21.04	21.06	20.89	20.95	157,716	-0.31(-1.46%)
Feb 06, 2019	21.33	21.35	21.22	21.26	341,880	-0.10(-0.49%)
Feb 05, 2019	21.36	21.43	21.32	21.36	155,033	+0.13(+0.64%)
Feb 04, 2019	21.13	21.24	21.07	21.23	493,674	-0.02(-0.09%)
Feb 01, 2019	21.25	21.36	21.20	21.25	2,650,500	+0.09(+0.40%)
Jan 31, 2019	21.09	21.17	20.94	21.16	268,090	-0.07(-0.35%)
Jan 30, 2019	21.08	21.34	21.02	21.24	1,209,632	+0.07(+0.35%)
Jan 29, 2019	21.12	21.28	21.08	21.16	115,775	+0.09(+0.45%)
Jan 28, 2019	21.01	21.12	20.99	21.07	240,733	-0.07(-0.31%)
Jan 25, 2019	21.12	21.19	21.10	21.14	168,000	+0.26(+1.22%)
Jan 24, 2019	20.87	20.97	20.82	20.88	258,108	+0.05(+0.24%)
Jan 23, 2019	20.94	20.94	20.73	20.83	129,960	+0.18(+0.87%)
Jan 22, 2019	20.73	20.82	20.63	20.65	334,102	-0.25(-1.20%)
Jan 18, 2019	20.89	20.93	20.80	20.90	275,200	+0.36(+1.75%)
Jan 17, 2019	20.43	20.60	20.43	20.54	281,051	+0.02(+0.10%)
Jan 16, 2019	20.53	20.62	20.50	20.52	167,493	+0.05(+0.24%)
Jan 15, 2019	20.40	20.56	20.34	20.47	862,746	-0.09(-0.44%)
Jan 14, 2019	20.34	20.60	20.34	20.56	547,808	+0.10(+0.49%)
Jan 11, 2019	20.41	20.54	20.39	20.46	467,400	-0.04(-0.22%)
Jan 10, 2019	20.38	20.52	20.38	20.50	234,136	+0.08(+0.42%)
Jan 09, 2019	20.27	20.45	20.25	20.42	254,409	+0.26(+1.26%)
Jan 08, 2019	20.28	20.28	20.07	20.16	210,336	+0.04(+0.22%)
Jan 07, 2019	20.03	20.18	19.98	20.12	442,513	-0.07(-0.37%)
Jan 04, 2019	19.91	20.27	19.90	20.20	217,900	+0.54(+2.72%)
Jan 03, 2019	19.77	19.83	19.65	19.66	206,764	-0.23(-1.13%)
Jan 02, 2019	19.54	19.89	19.53	19.89	335,800	-0.25(-1.27%)
Dec 31, 2018	19.91	20.29	19.91	20.14	415,900	+0.09(+0.45%)
Dec 28, 2018	20.07	20.15	19.96	20.05	382,200	+0.30(+1.52%)
Dec 27, 2018	19.49	19.75	19.39	19.75	487,128	-0.03(-0.14%)
Dec 26, 2018	19.21	20.04	19.21	19.78	337,009	+0.34(+1.76%)
Dec 24, 2018	19.68	19.90	19.43	19.43	189,700	-0.20(-1.02%)
Dec 21, 2018	19.79	19.92	19.60	19.64	434,700	-0.24(-1.23%)
Dec 20, 2018	19.90	20.01	19.78	19.88	341,875	+0.09(+0.45%)
Dec 19, 2018	20.06	20.14	19.68	19.79	326,369	-0.03(-0.13%)
Dec 18, 2018	19.93	20.02	19.76	19.82	374,816	+0.06(+0.31%)
Dec 17, 2018	19.92	19.94	19.70	19.75	541,741	-0.07(-0.38%)
Dec 14, 2018	19.75	19.94	19.74	19.83	389,800	-0.13(-0.65%)
Dec 13, 2018	19.95	20.03	19.87	19.96	327,589	-0.04(-0.20%)
Dec 12, 2018	20.07	20.14	19.97	20.00	536,146	+0.38(+1.94%)
Dec 11, 2018	19.80	19.86	19.53	19.62	1,010,438	-0.20(-1.01%)
Dec 10, 2018	19.89	19.94	19.63	19.82	508,431	-0.06(-0.30%)
Dec 07, 2018	20.17	20.23	19.84	19.88	390,600	-0.28(-1.39%)
Dec 06, 2018	20.17	20.18	19.82	20.16	522,308	-0.82(-3.89%)
Dec 04, 2018	21.49	21.49	20.96	20.98	381,700	-0.47(-2.21%)

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.