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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	14.96	15.02	14.77	14.84	612,498	+0.12(+0.82%)
Aug 30, 2016	14.71	14.79	14.68	14.72	149,081	+0.29(+2.01%)
Aug 29, 2016	14.34	14.48	14.34	14.43	195,461	+0.03(+0.21%)
Aug 26, 2016	14.53	14.70	14.33	14.40	148,813	-0.13(-0.89%)
Aug 25, 2016	14.54	14.58	14.50	14.53	204,309	-0.07(-0.48%)
Aug 24, 2016	14.63	14.71	14.59	14.60	71,178	-0.13(-0.88%)
Aug 23, 2016	14.87	14.92	14.73	14.73	114,530	+0.09(+0.64%)
Aug 22, 2016	14.54	14.64	14.51	14.64	390,315	-0.01(-0.09%)
Aug 19, 2016	14.66	14.66	14.58	14.65	136,610	-0.25(-1.68%)
Aug 18, 2016	14.82	14.94	14.79	14.90	206,599	+0.03(+0.20%)
Aug 17, 2016	14.82	14.92	14.74	14.87	173,032	-0.05(-0.34%)
Aug 16, 2016	14.86	14.97	14.85	14.92	151,847	-0.10(-0.67%)
Aug 15, 2016	15.01	15.09	15.00	15.02	240,883	+0.09(+0.60%)
Aug 12, 2016	15.00	15.01	14.92	14.93	222,403	-0.09(-0.60%)
Aug 11, 2016	15.07	15.09	14.98	15.02	146,850	-0.09(-0.56%)
Aug 10, 2016	15.13	15.16	15.09	15.11	469,305	+0.33(+2.24%)
Aug 09, 2016	14.56	14.87	14.55	14.77	159,346	+0.41(+2.88%)
Aug 08, 2016	14.47	14.54	14.34	14.36	277,235	+0.38(+2.75%)
Aug 05, 2016	13.84	14.01	13.74	13.97	318,893	-0.29(-2.00%)
Aug 04, 2016	14.34	14.34	14.21	14.26	122,689	+0.05(+0.39%)
Aug 03, 2016	14.10	14.21	14.07	14.21	235,284	+0.04(+0.25%)
Aug 02, 2016	14.28	14.28	14.15	14.17	161,825	-0.01(-0.07%)
Aug 01, 2016	14.24	14.28	14.15	14.18	256,959	-0.10(-0.70%)
Jul 29, 2016	14.35	14.35	14.25	14.28	212,720	+0.11(+0.78%)
Jul 28, 2016	14.12	14.20	14.09	14.17	176,836	-0.08(-0.56%)
Jul 27, 2016	14.10	14.27	14.10	14.25	183,120	+0.38(+2.74%)
Jul 26, 2016	13.83	13.91	13.81	13.87	495,329	+0.09(+0.69%)
Jul 25, 2016	13.90	13.91	13.72	13.78	476,256	+0.03(+0.18%)
Jul 22, 2016	13.84	13.86	13.71	13.75	479,785	+0.03(+0.18%)
Jul 21, 2016	13.78	13.81	13.69	13.72	365,045	-0.12(-0.87%)
Jul 20, 2016	13.91	13.94	13.80	13.85	920,773	+0.17(+1.21%)
Jul 19, 2016	13.87	13.90	13.64	13.68	3,842,134	-0.40(-2.84%)
Jul 18, 2016	14.11	14.16	14.03	14.08	378,709	-0.02(-0.14%)
Jul 15, 2016	14.16	14.19	14.07	14.10	266,543	-0.22(-1.54%)
Jul 14, 2016	14.26	14.43	14.26	14.32	233,348	+0.28(+1.99%)
Jul 13, 2016	14.05	14.12	14.01	14.04	400,617	+0.02(+0.14%)
Jul 12, 2016	14.09	14.14	14.00	14.02	632,955	+0.22(+1.59%)
Jul 11, 2016	13.76	13.87	13.70	13.80	1,455,570	+0.24(+1.73%)
Jul 08, 2016		13.26	13.26	13.56	274,760	+0.30(+2.30%)
Jul 07, 2016	13.34	13.37	13.18	13.26	292,389	-0.23(-1.70%)
Jul 05, 2016	13.67	13.69	13.42	13.49	716,674	-0.67(-4.73%)
Jul 01, 2016		14.16	14.16	14.16	0	-0.24(-1.67%)
Jun 30, 2016	14.07	14.42	14.00	14.40	911,505	+0.28(+1.98%)
Jun 29, 2016	14.11	14.15	13.98	14.12	739,787	+0.27(+1.95%)
Jun 28, 2016	13.93	14.00	13.67	13.85	444,595	+0.46(+3.44%)
Jun 27, 2016	13.45	13.89	13.11	13.39	1,034,844	-0.73(-5.17%)
Jun 24, 2016	14.09	14.42	14.04	14.12	1,627,930	-2.04(-12.62%)
Jun 23, 2016	16.00	16.16	15.89	16.16	306,298	+0.56(+3.59%)
Jun 22, 2016	15.73	15.77	15.51	15.60	221,218	+0.18(+1.17%)
Jun 21, 2016	15.39	15.48	15.29	15.42	281,658	+0.16(+1.05%)
Jun 20, 2016	15.40	15.44	15.21	15.26	301,073	+0.44(+2.97%)
Jun 17, 2016	14.70	14.85	14.61	14.82	839,054	+0.14(+0.97%)
Jun 16, 2016	14.31	14.70	14.21	14.68	449,283	+0.17(+1.15%)
Jun 15, 2016	14.56	14.65	14.50	14.51	425,134	+0.06(+0.42%)
Jun 14, 2016	14.50	14.60	14.36	14.45	326,823	-0.21(-1.40%)
Jun 13, 2016	14.82	14.90	14.61	14.65	632,548	-0.62(-4.03%)
Jun 10, 2016	15.25	15.29	15.15	15.27	1,578,537	-0.54(-3.43%)
Jun 09, 2016	15.81	15.89	15.77	15.81	261,616	-0.41(-2.51%)
Jun 08, 2016	16.22	16.32	16.19	16.22	214,841	+0.01(+0.06%)
Jun 07, 2016	16.29	16.34	16.20	16.21	232,055	+0.07(+0.40%)
Jun 06, 2016	16.24	16.27	16.13	16.14	276,859	-0.11(-0.65%)
Jun 03, 2016	16.18	16.25	16.08	16.25	190,752	+0.02(+0.09%)
Jun 02, 2016	16.15	16.27	16.10	16.23	226,275	-0.12(-0.76%)

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.