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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.95	24.15	23.92	24.12	111,815	+0.19(+0.79%)
Apr 29, 2019	23.87	23.98	23.85	23.93	86,182	+0.11(+0.46%)
Apr 26, 2019	23.75	23.88	23.73	23.82	221,600	+0.05(+0.21%)
Apr 25, 2019	23.65	23.81	23.63	23.77	112,694	+0.09(+0.38%)
Apr 24, 2019	23.75	23.78	23.58	23.68	167,989	-0.39(-1.62%)
Apr 23, 2019	23.94	24.08	23.94	24.07	1,857,345	-0.08(-0.33%)
Apr 22, 2019	24.00	24.40	24.00	24.15	481,925	+0.04(+0.17%)
Apr 18, 2019	24.03	24.14	24.02	24.11	163,500	-0.03(-0.12%)
Apr 17, 2019	24.14	24.15	24.01	24.14	622,299	+0.28(+1.17%)
Apr 16, 2019	23.85	23.89	23.82	23.86	575,593	+0.18(+0.76%)
Apr 15, 2019	23.60	23.68	23.57	23.68	118,554	+0.20(+0.85%)
Apr 12, 2019	23.53	23.58	23.45	23.48	152,800	+0.10(+0.43%)
Apr 11, 2019	23.39	23.43	23.31	23.38	88,416	+0.11(+0.45%)
Apr 10, 2019	23.19	23.32	23.19	23.27	111,164	+0.15(+0.67%)
Apr 09, 2019	23.20	23.21	23.09	23.12	421,433	+0.06(+0.26%)
Apr 08, 2019	23.22	23.23	23.04	23.06	110,645	-0.09(-0.39%)
Apr 05, 2019	23.11	23.19	23.07	23.15	703,000	+0.07(+0.30%)
Apr 04, 2019	23.05	23.15	23.05	23.08	205,568	+0.02(+0.09%)
Apr 03, 2019	22.91	23.09	22.88	23.06	151,959	+0.49(+2.17%)
Apr 02, 2019	22.51	22.61	22.46	22.57	120,225	+0.11(+0.49%)
Apr 01, 2019	22.40	22.46	22.34	22.46	136,039	+0.25(+1.13%)
Mar 29, 2019	22.26	22.28	22.11	22.21	1,062,300	+0.04(+0.18%)
Mar 28, 2019	22.16	22.21	22.06	22.17	215,150	-0.11(-0.52%)
Mar 27, 2019	22.29	22.38	22.19	22.29	96,131	+0.04(+0.16%)
Mar 26, 2019	22.27	22.31	22.18	22.25	170,601	+0.09(+0.41%)
Mar 25, 2019	22.19	22.22	22.07	22.16	92,995	+0.11(+0.50%)
Mar 22, 2019	22.19	22.21	22.03	22.05	147,600	-0.36(-1.61%)
Mar 21, 2019	22.29	22.45	22.29	22.41	97,006	-0.24(-1.06%)
Mar 20, 2019	22.61	22.77	22.46	22.65	196,597	+0.04(+0.18%)
Mar 19, 2019	22.79	22.83	22.57	22.61	214,266	-0.04(-0.18%)
Mar 18, 2019	22.60	22.69	22.58	22.65	145,911	-0.03(-0.11%)
Mar 15, 2019	22.74	22.78	22.62	22.68	215,900	+0.21(+0.91%)
Mar 14, 2019	22.48	22.52	22.45	22.47	122,873	+0.08(+0.38%)
Mar 13, 2019	22.29	22.43	22.29	22.39	402,357	+0.21(+0.92%)
Mar 12, 2019	22.12	22.18	22.10	22.18	323,685	+0.02(+0.09%)
Mar 11, 2019	22.05	22.16	22.03	22.16	162,386	+0.14(+0.64%)
Mar 08, 2019	21.85	22.03	21.83	22.02	308,200	+0.07(+0.32%)
Mar 07, 2019	22.19	22.19	21.93	21.95	96,671	-0.37(-1.66%)
Mar 06, 2019	22.47	22.47	22.32	22.32	91,122	-0.04(-0.18%)
Mar 05, 2019	22.28	22.39	22.27	22.36	118,870	+0.08(+0.36%)
Mar 04, 2019	22.41	22.42	22.21	22.28	201,358	-0.12(-0.56%)
Mar 01, 2019	22.43	22.47	22.37	22.41	166,600	+0.22(+0.99%)
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%)

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.