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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.13	11.16	11.01	11.06	168,173	-0.14(-1.25%)
Apr 27, 2012	11.25	11.26	11.15	11.20	172,100	+0.11(+0.99%)
Apr 26, 2012	10.88	11.16	10.87	11.09	277,529	-0.03(-0.27%)
Apr 25, 2012	11.13	11.25	11.07	11.12	244,817	+0.28(+2.58%)
Apr 24, 2012	10.74	10.96	10.74	10.84	171,064	+0.02(+0.18%)
Apr 23, 2012	10.73	10.84	10.63	10.82	130,368	-0.29(-2.61%)
Apr 20, 2012	11.08	11.19	11.06	11.11	214,792	+0.24(+2.21%)
Apr 19, 2012	10.92	11.03	10.82	10.87	222,454	-0.07(-0.64%)
Apr 18, 2012	10.92	11.07	10.83	10.94	538,743	-0.11(-1.00%)
Apr 17, 2012	11.05	11.16	10.99	11.05	192,353	+0.28(+2.60%)
Apr 16, 2012	10.72	10.80	10.58	10.77	162,471	+0.16(+1.51%)
Apr 13, 2012	10.86	10.89	10.61	10.61	144,052	-0.50(-4.50%)
Apr 12, 2012	10.93	11.12	10.90	11.11	180,081	+0.17(+1.55%)
Apr 11, 2012	11.14	11.16	10.92	10.94	179,303	+0.14(+1.30%)
Apr 10, 2012	11.08	11.11	10.77	10.80	260,958	-0.29(-2.61%)
Apr 09, 2012	11.02	11.15	11.00	11.09	203,565	-0.08(-0.72%)
Apr 05, 2012	11.12	11.31	11.11	11.17	228,859	-0.26(-2.27%)
Apr 04, 2012	11.45	11.50	11.30	11.43	179,202	-0.43(-3.63%)
Apr 03, 2012	12.14	12.16	11.72	11.86	252,684	-0.18(-1.50%)
Apr 02, 2012	11.83	12.15	11.82	12.04	187,213	+0.17(+1.43%)
Mar 30, 2012	11.86	11.94	11.76	11.87	237,497	-0.02(-0.17%)
Mar 29, 2012	11.82	11.92	11.72	11.89	136,510	-0.13(-1.08%)
Mar 28, 2012	12.23	12.25	11.98	12.02	273,599	-0.18(-1.48%)
Mar 27, 2012	12.35	12.36	12.20	12.20	169,222	-0.16(-1.29%)
Mar 26, 2012	12.24	12.42	12.22	12.36	494,199	+0.30(+2.49%)
Mar 23, 2012	11.94	12.10	11.80	12.06	183,462	+0.03(+0.25%)
Mar 22, 2012	11.86	12.08	11.86	12.03	265,333	-0.14(-1.15%)
Mar 21, 2012	12.20	12.23	12.06	12.17	216,657	-0.11(-0.90%)
Mar 20, 2012	12.22	12.36	12.18	12.28	155,263	-0.29(-2.31%)
Mar 19, 2012	12.38	12.62	12.36	12.57	136,000	+0.25(+2.03%)
Mar 16, 2012	12.36	12.48	12.27	12.32	176,320	+0.18(+1.48%)
Mar 15, 2012	12.03	12.14	11.98	12.14	175,737	+0.30(+2.53%)
Mar 14, 2012	11.93	11.98	11.83	11.84	410,822	-0.06(-0.50%)
Mar 13, 2012	11.72	11.91	11.72	11.90	232,052	+0.20(+1.71%)
Mar 12, 2012	11.62	11.72	11.58	11.70	94,232	+0.06(+0.52%)
Mar 09, 2012	11.61	11.69	11.55	11.64	98,795	-0.05(-0.43%)
Mar 08, 2012	11.60	11.77	11.53	11.69	111,370	+0.26(+2.27%)
Mar 07, 2012	11.26	11.44	11.22	11.43	178,291	+0.19(+1.69%)
Mar 06, 2012	11.45	11.48	11.21	11.24	163,297	-0.63(-5.31%)
Mar 05, 2012	11.89	11.93	11.78	11.87	227,859	-0.09(-0.75%)
Mar 02, 2012	12.10	12.13	11.93	11.96	235,616	-0.18(-1.48%)
Mar 01, 2012	12.16	12.25	12.08	12.14	353,251	+0.01(+0.08%)
Feb 29, 2012	12.33	12.37	12.08	12.13	99,131	-0.21(-1.70%)
Feb 28, 2012	12.21	12.35	12.16	12.34	74,284	+0.09(+0.73%)
Feb 27, 2012	12.04	12.33	12.01	12.25	99,425	+0.01(+0.08%)
Feb 24, 2012	12.11	12.35	12.09	12.24	249,903	+0.27(+2.26%)
Feb 23, 2012	11.96	12.03	11.87	11.97	143,586	+0.29(+2.48%)
Feb 22, 2012	11.85	11.95	11.60	11.68	120,856	-0.29(-2.42%)
Feb 21, 2012	11.99	12.07	11.89	11.97	143,214	+0.09(+0.76%)
Feb 17, 2012	11.86	11.88	11.75	11.88	127,084	+0.20(+1.71%)
Feb 16, 2012	11.33	11.73	11.32	11.68	157,742	+0.20(+1.74%)
Feb 15, 2012	11.59	11.59	11.39	11.48	2,522,490	-0.02(-0.17%)
Feb 14, 2012	11.49	11.55	11.36	11.50	124,007	-0.18(-1.54%)
Feb 13, 2012	11.70	11.74	11.56	11.68	105,654	+0.26(+2.28%)
Feb 10, 2012	11.40	11.53	11.37	11.42	83,015	-0.35(-2.97%)
Feb 09, 2012	11.88	11.88	11.61	11.77	107,308	-0.13(-1.09%)
Feb 08, 2012	11.83	11.94	11.75	11.90	165,696	+0.15(+1.28%)
Feb 07, 2012	11.61	11.85	11.60	11.75	151,219	+0.13(+1.12%)
Feb 06, 2012	11.44	11.62	11.43	11.62	166,175	-0.07(-0.60%)
Feb 03, 2012	11.55	11.71	11.54	11.69	132,561	+0.19(+1.65%)
Feb 02, 2012	11.40	11.54	11.40	11.50	203,539	+0.14(+1.23%)

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.