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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.25	17.46	17.23	17.45	918,170	+0.21(+1.25%)
Apr 29, 2014	17.09	17.28	17.09	17.23	1,662,391	+0.29(+1.74%)
Apr 28, 2014	16.90	17.00	16.78	16.94	807,580	+0.23(+1.38%)
Apr 25, 2014	16.80	16.82	16.67	16.71	163,365	-0.20(-1.18%)
Apr 24, 2014	16.80	16.99	16.71	16.91	160,244	+0.12(+0.71%)
Apr 23, 2014	16.91	16.93	16.79	16.79	98,225	+0.04(+0.24%)
Apr 22, 2014	16.75	16.80	16.70	16.75	95,943	+0.26(+1.58%)
Apr 21, 2014	16.38	16.53	16.38	16.49	95,125	-0.02(-0.12%)
Apr 17, 2014		16.51	16.51	16.51	0	+0.15(+0.92%)
Apr 16, 2014	16.30	16.36	16.20	16.36	456,268	+0.18(+1.11%)
Apr 15, 2014	16.24	16.32	16.00	16.18	267,451	-0.21(-1.28%)
Apr 14, 2014	16.37	16.48	16.30	16.39	225,272	-0.08(-0.49%)
Apr 11, 2014	16.45	16.57	16.43	16.47	0	-0.13(-0.78%)
Apr 10, 2014	16.75	16.77	16.51	16.60	96,639	-0.30(-1.78%)
Apr 09, 2014	16.75	16.90	16.64	16.90	85,332	+0.14(+0.84%)
Apr 08, 2014	16.58	16.83	16.55	16.76	66,513	+0.11(+0.66%)
Apr 07, 2014	16.63	16.66	16.53	16.65	92,737	-0.13(-0.77%)
Apr 04, 2014	16.92	16.97	16.77	16.78	0	-0.02(-0.12%)
Apr 03, 2014	16.95	16.99	16.76	16.80	125,480	-0.11(-0.65%)
Apr 02, 2014	17.00	17.01	16.90	16.91	86,340	-0.07(-0.41%)
Apr 01, 2014	17.02	17.04	16.92	16.98	137,484	+0.13(+0.77%)
Mar 31, 2014	16.96	16.98	16.85	16.85	123,746	-0.02(-0.11%)
Mar 28, 2014	16.80	16.89	16.74	16.87	0	-0.00(-0.01%)
Mar 27, 2014	16.87	16.93	16.79	16.87	135,992	-0.05(-0.30%)
Mar 26, 2014	17.02	17.06	16.90	16.92	184,310	+0.17(+1.01%)
Mar 25, 2014	16.64	16.79	16.59	16.75	349,784	+0.22(+1.33%)
Mar 24, 2014	16.58	16.58	16.33	16.53	279,637	+0.10(+0.61%)
Mar 21, 2014	16.62	16.74	16.40	16.43	2,662,912	-0.27(-1.59%)
Mar 20, 2014	16.52	16.78	16.49	16.70	121,916	+0.00(+0.03%)
Mar 19, 2014	17.01	17.01	16.65	16.69	218,278	-0.51(-2.97%)
Mar 18, 2014	17.14	17.25	17.09	17.20	191,791	+0.15(+0.88%)
Mar 17, 2014	17.01	17.14	17.01	17.05	72,581	+0.29(+1.73%)
Mar 14, 2014	16.69	16.88	16.66	16.76	0	+0.12(+0.72%)
Mar 13, 2014	17.03	17.05	16.54	16.64	217,976	-0.28(-1.65%)
Mar 12, 2014	16.93	17.02	16.82	16.92	270,922	-0.08(-0.47%)
Mar 11, 2014	17.08	17.16	16.93	17.00	182,306	-0.13(-0.76%)
Mar 10, 2014	17.11	17.16	16.98	17.13	205,900	-0.19(-1.10%)
Mar 07, 2014	17.35	17.35	17.15	17.32	0	-0.16(-0.92%)
Mar 06, 2014	17.51	17.56	17.48	17.48	93,683	+0.18(+1.04%)
Mar 05, 2014	17.37	17.40	17.30	17.30	62,860	-0.09(-0.49%)
Mar 04, 2014	17.50	17.50	17.35	17.39	321,791	+0.19(+1.08%)
Mar 03, 2014	17.35	17.39	17.12	17.20	216,951	-0.57(-3.21%)
Feb 28, 2014	17.70	17.90	17.69	17.77	0	+0.12(+0.68%)
Feb 27, 2014	17.47	17.65	17.35	17.65	199,297	-0.22(-1.23%)
Feb 26, 2014	17.89	17.92	17.76	17.87	190,613	-0.06(-0.33%)
Feb 25, 2014	17.95	18.00	17.87	17.93	208,444	+0.01(+0.06%)
Feb 24, 2014	17.82	18.01	17.63	17.92	159,679	+0.29(+1.64%)
Feb 21, 2014	17.76	17.78	17.63	17.63	0	-0.12(-0.68%)
Feb 20, 2014	17.62	17.84	17.57	17.75	153,248	+0.08(+0.45%)
Feb 19, 2014	17.75	17.87	17.62	17.67	67,541	-0.06(-0.34%)
Feb 18, 2014	17.75	17.81	17.69	17.73	126,796	-0.04(-0.23%)
Feb 14, 2014		17.77	17.77	17.77	0	-0.05(-0.28%)
Feb 13, 2014	17.47	17.82	17.47	17.82	167,560	+0.31(+1.77%)
Feb 12, 2014	17.45	17.54	17.42	17.51	156,007	+0.01(+0.06%)
Feb 11, 2014	17.28	17.53	17.28	17.50	120,957	+0.32(+1.86%)
Feb 10, 2014	17.13	17.18	17.10	17.18	66,638	-0.12(-0.69%)
Feb 07, 2014	17.10	17.32	16.99	17.30	0	+0.40(+2.37%)
Feb 06, 2014	16.78	17.01	16.78	16.90	111,541	+0.35(+2.11%)
Feb 05, 2014	16.55	16.64	16.48	16.55	110,866	-0.05(-0.30%)
Feb 04, 2014	16.45	16.63	16.45	16.60	170,170	+0.35(+2.15%)

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.