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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.02	17.06	16.92	17.04	140,485	-0.05(-0.32%)
Apr 28, 2016	17.06	17.24	17.03	17.09	181,525	-0.14(-0.84%)
Apr 27, 2016	17.02	17.24	17.02	17.24	154,539	-0.05(-0.29%)
Apr 26, 2016	17.39	17.43	17.25	17.29	536,866	-0.11(-0.63%)
Apr 25, 2016	17.42	17.46	17.36	17.40	164,394	-0.13(-0.74%)
Apr 22, 2016	17.47	17.54	17.40	17.53	182,851	+0.02(+0.11%)
Apr 21, 2016	17.59	17.64	17.48	17.51	661,525	-0.07(-0.40%)
Apr 20, 2016	17.49	17.65	17.48	17.58	218,330	+0.34(+1.97%)
Apr 19, 2016	17.19	17.31	17.16	17.24	1,339,061	+0.42(+2.50%)
Apr 18, 2016	16.65	16.85	16.64	16.82	181,603	+0.12(+0.72%)
Apr 15, 2016	16.68	16.72	16.65	16.70	191,733	+0.03(+0.18%)
Apr 14, 2016	16.63	16.68	16.60	16.67	473,006	+0.13(+0.79%)
Apr 13, 2016	16.38	16.59	16.36	16.54	195,681	+0.29(+1.78%)
Apr 12, 2016	16.14	16.26	16.05	16.25	514,654	+0.31(+1.98%)
Apr 11, 2016	16.02	16.11	15.91	15.94	315,931	+0.15(+0.92%)
Apr 08, 2016	15.82	15.87	15.78	15.79	203,882	+0.41(+2.67%)
Apr 07, 2016	15.57	15.60	15.38	15.38	143,049	-0.41(-2.60%)
Apr 06, 2016	15.50	15.79	15.50	15.79	136,504	+0.32(+2.07%)
Apr 05, 2016	15.57	15.59	15.44	15.47	4,089,174	-0.47(-2.95%)
Apr 04, 2016	15.97	15.98	15.82	15.94	1,137,576	-0.05(-0.31%)
Apr 01, 2016	15.82	16.00	15.78	15.99	782,394	-0.31(-1.90%)
Mar 31, 2016	16.26	16.34	16.25	16.30	341,251	-0.12(-0.73%)
Mar 30, 2016	16.36	16.46	16.29	16.42	1,829,417	+0.22(+1.36%)
Mar 29, 2016	15.97	16.20	15.94	16.20	171,052	+0.22(+1.38%)
Mar 28, 2016	15.88	16.20	15.88	15.98	262,956	+0.01(+0.06%)
Mar 24, 2016		15.97	15.97	15.97	0	-0.19(-1.18%)
Mar 23, 2016	16.25	16.26	16.12	16.16	271,566	-0.05(-0.31%)
Mar 22, 2016	16.13	16.29	16.11	16.21	181,145	-0.04(-0.25%)
Mar 21, 2016	16.27	16.42	16.22	16.25	261,604	-0.02(-0.12%)
Mar 18, 2016	16.28	16.35	16.26	16.27	132,108	-0.16(-0.97%)
Mar 17, 2016	16.37	16.47	16.32	16.43	218,310	+0.07(+0.43%)
Mar 16, 2016	16.15	16.44	16.11	16.36	603,450	+0.15(+0.93%)
Mar 15, 2016	16.13	16.21	16.10	16.21	212,890	+0.02(+0.12%)
Mar 14, 2016	16.15	16.25	16.11	16.19	236,124	+0.01(+0.06%)
Mar 11, 2016	16.02	16.18	16.01	16.18	158,237	+0.66(+4.25%)
Mar 10, 2016	15.72	15.81	15.37	15.52	218,920	+0.02(+0.13%)
Mar 09, 2016	15.61	15.64	15.50	15.50	197,868	+0.05(+0.32%)
Mar 08, 2016	15.53	15.54	15.42	15.45	223,893	-0.03(-0.19%)
Mar 07, 2016	15.37	15.56	15.33	15.48	266,080	-0.01(-0.06%)
Mar 04, 2016	15.47	15.48	15.43	15.49	203,942	+0.01(+0.06%)
Mar 03, 2016	15.33	15.52	15.30	15.48	302,873	+0.02(+0.13%)
Mar 02, 2016	15.31	15.46	15.26	15.46	666,148	+0.26(+1.71%)
Mar 01, 2016	15.04	15.23	14.99	15.20	628,964	+0.39(+2.63%)
Feb 29, 2016	14.79	14.90	14.73	14.81	279,422	-0.17(-1.13%)
Feb 26, 2016	15.10	15.11	14.97	14.98	706,575	+0.08(+0.54%)
Feb 25, 2016	14.90	14.90	14.78	14.90	287,423	+0.16(+1.09%)
Feb 24, 2016	14.61	14.77	14.57	14.74	269,032	-0.06(-0.41%)
Feb 23, 2016	14.93	14.94	14.79	14.80	244,909	-0.14(-0.97%)
Feb 22, 2016	14.90	15.01	14.90	14.95	425,737	+0.04(+0.23%)
Feb 19, 2016	14.75	14.92	14.70	14.91	184,758	-0.12(-0.80%)
Feb 18, 2016	15.03	15.09	14.92	15.03	464,597	+0.01(+0.10%)
Feb 17, 2016	14.91	15.05	14.87	15.02	420,865	+0.46(+3.13%)
Feb 16, 2016	14.55	14.59	14.41	14.56	309,024	+0.04(+0.28%)
Feb 12, 2016		14.52	14.52	14.52	0	+0.08(+0.55%)
Feb 11, 2016	14.52	14.55	14.31	14.44	290,781	-0.49(-3.25%)
Feb 10, 2016	15.08	15.14	14.91	14.93	311,992	+0.04(+0.24%)
Feb 09, 2016	14.82	14.96	14.73	14.89	337,426	-0.28(-1.85%)
Feb 08, 2016	15.10	15.18	14.96	15.17	594,135	-0.16(-1.04%)
Feb 05, 2016	15.65	15.65	15.25	15.33	1,014,587	-0.42(-2.67%)
Feb 04, 2016	15.73	15.88	15.67	15.75	126,095	-0.05(-0.32%)
Feb 03, 2016	15.63	15.80	15.45	15.80	419,996	+0.17(+1.09%)
Feb 02, 2016	15.83	15.91	15.56	15.63	392,509	-0.47(-2.95%)

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.