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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.35	16.53	16.30	16.40	218,106	-0.09(-0.55%)
Jul 30, 2015	16.42	16.53	16.27	16.49	212,117	-0.12(-0.72%)
Jul 29, 2015	16.56	16.70	16.54	16.61	1,118,381	-0.04(-0.24%)
Jul 28, 2015	16.55	16.66	16.50	16.65	675,928	+0.16(+1.00%)
Jul 27, 2015	16.55	16.57	16.47	16.48	1,907,051	-0.14(-0.81%)
Jul 24, 2015	16.75	16.84	16.61	16.62	314,887	-0.20(-1.19%)
Jul 23, 2015	16.81	16.92	16.78	16.82	564,453	+0.04(+0.24%)
Jul 22, 2015	16.71	16.80	16.68	16.78	91,474	+0.07(+0.42%)
Jul 21, 2015	16.68	16.72	16.64	16.71	206,001	-0.11(-0.68%)
Jul 20, 2015	16.89	16.91	16.81	16.82	246,734	+0.05(+0.32%)
Jul 17, 2015	16.78	16.80	16.70	16.77	149,340	-0.04(-0.24%)
Jul 16, 2015	16.81	16.90	16.78	16.81	1,214,730	+0.21(+1.27%)
Jul 15, 2015	16.66	16.70	16.59	16.60	618,564	-0.07(-0.42%)
Jul 14, 2015	16.56	16.69	16.51	16.67	256,437	+0.21(+1.28%)
Jul 13, 2015	16.45	16.51	16.39	16.46	539,703	+0.01(+0.06%)
Jul 10, 2015	16.32	16.46	16.27	16.45	208,221	+0.85(+5.45%)
Jul 09, 2015	15.57	15.68	15.52	15.60	165,571	+0.33(+2.14%)
Jul 08, 2015	15.25	15.37	15.18	15.27	159,472	-0.08(-0.50%)
Jul 07, 2015	15.13	15.38	14.91	15.35	422,840	+0.02(+0.13%)
Jul 06, 2015	15.30	15.45	15.20	15.33	205,953	-0.43(-2.73%)
Jul 02, 2015		15.76	15.76	15.76	0	-0.06(-0.41%)
Jul 01, 2015	15.90	15.96	15.74	15.82	249,504	+0.15(+0.99%)
Jun 30, 2015	15.96	15.99	15.55	15.67	259,269	-0.04(-0.25%)
Jun 29, 2015	15.91	16.02	15.69	15.71	183,034	-0.70(-4.24%)
Jun 26, 2015	16.39	16.46	16.31	16.41	127,508	+0.09(+0.52%)
Jun 25, 2015	16.37	16.39	16.25	16.32	130,904	+0.04(+0.25%)
Jun 24, 2015	16.44	16.51	16.28	16.28	175,723	-0.21(-1.27%)
Jun 23, 2015	16.48	16.58	16.44	16.49	340,667	-0.13(-0.78%)
Jun 22, 2015	16.52	16.76	16.52	16.62	169,915	+0.71(+4.46%)
Jun 19, 2015	15.96	16.04	15.90	15.91	154,893	-0.29(-1.79%)
Jun 18, 2015	15.94	16.50	15.89	16.20	577,098	+0.48(+3.05%)
Jun 17, 2015	15.77	15.78	15.58	15.72	314,680	-0.06(-0.38%)
Jun 16, 2015	15.84	15.84	15.73	15.78	157,157	-0.06(-0.35%)
Jun 15, 2015	15.73	15.87	15.70	15.84	299,540	-0.27(-1.71%)
Jun 12, 2015	15.96	16.13	15.86	16.11	163,688	-0.19(-1.17%)
Jun 11, 2015	16.34	16.41	16.14	16.30	191,447	+0.17(+1.05%)
Jun 10, 2015		16.16	15.88	16.13	236,614	+0.41(+2.61%)
Jun 09, 2015	15.69	15.78	15.60	15.72	201,375	-0.07(-0.44%)
Jun 08, 2015	15.84	15.89	15.74	15.79	395,593	-0.08(-0.50%)
Jun 05, 2015	15.82	16.01	15.77	15.87	192,762	-0.17(-1.06%)
Jun 04, 2015	16.10	16.35	16.00	16.04	531,516	-0.21(-1.26%)
Jun 03, 2015	16.12	16.39	16.12	16.25	210,809	+0.27(+1.66%)
Jun 02, 2015	15.85	16.06	15.83	15.98	644,060	+0.32(+2.04%)
Jun 01, 2015		15.69	15.46	15.66	186,764	-0.12(-0.76%)
May 29, 2015	15.90	15.93	15.68	15.78	159,699	-0.32(-1.99%)
May 28, 2015	16.06	16.14	15.92	16.10	132,788	-0.30(-1.83%)
May 27, 2015	16.15	16.46	16.14	16.40	484,241	+0.04(+0.21%)
May 26, 2015	16.49	16.49	16.27	16.36	165,350	-0.45(-2.65%)
May 22, 2015		16.81	16.81	16.81	0	-0.24(-1.41%)
May 21, 2015	16.95	17.07	16.93	17.05	465,247	+0.14(+0.86%)
May 20, 2015	16.86	16.95	16.83	16.91	399,322	-0.08(-0.50%)
May 19, 2015		17.06	16.91	16.99	112,642	+0.06(+0.35%)
May 18, 2015		16.95	16.76	16.93	329,059	-0.02(-0.12%)
May 15, 2015	16.89	16.95	16.79	16.95	547,864	-0.05(-0.26%)
May 14, 2015	16.86	17.00	16.80	17.00	256,875	+0.37(+2.23%)
May 13, 2015	16.60	16.75	16.51	16.62	1,980,509	+0.20(+1.25%)
May 12, 2015	16.46	16.48	16.36	16.42	157,939	-0.30(-1.79%)
May 11, 2015	16.75	16.79	16.62	16.72	340,360	-0.26(-1.53%)
May 08, 2015	16.77	17.00	16.74	16.98	147,987	+0.25(+1.49%)
May 07, 2015	16.83	16.86	16.67	16.73	457,557	-0.11(-0.65%)
May 06, 2015	16.80	16.89	16.72	16.84	459,882	+0.61(+3.76%)
May 05, 2015	16.36	16.67	16.17	16.23	160,684	-0.37(-2.23%)
May 04, 2015	16.78	16.94	16.58	16.60	183,244	-0.71(-4.10%)

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.