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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.25	21.25	21.25	0	-0.30(-1.41%)
Aug 30, 2018	21.63	21.68	21.49	21.56	119,359	-0.38(-1.73%)
Aug 29, 2018	21.87	21.96	21.83	21.94	98,006	+0.12(+0.57%)
Aug 28, 2018	21.92	21.94	21.80	21.82	134,535	-0.08(-0.37%)
Aug 27, 2018	21.67	21.93	21.67	21.89	132,040	+0.41(+1.93%)
Aug 24, 2018	21.52	21.59	21.48	21.48	137,400	+0.16(+0.75%)
Aug 23, 2018	21.36	21.47	21.29	21.32	121,992	-0.16(-0.76%)
Aug 22, 2018	21.54	21.57	21.43	21.48	135,230	+0.06(+0.30%)
Aug 21, 2018	21.43	21.50	21.29	21.42	78,973	+0.19(+0.89%)
Aug 20, 2018	21.12	21.23	21.11	21.23	132,519	+0.16(+0.74%)
Aug 17, 2018	20.89	21.09	20.88	21.07	92,600	-0.05(-0.21%)
Aug 16, 2018	21.13	21.18	21.04	21.12	196,190	+0.28(+1.34%)
Aug 15, 2018	20.86	20.90	20.75	20.84	198,518	-0.18(-0.86%)
Aug 14, 2018	21.05	21.07	20.88	21.02	353,777	-0.20(-0.92%)
Aug 13, 2018	21.41	21.41	21.16	21.21	246,778	+0.07(+0.31%)
Aug 10, 2018	21.21	21.30	21.05	21.15	155,700	-0.62(-2.85%)
Aug 09, 2018	21.98	22.00	21.77	21.77	151,622	-0.12(-0.55%)
Aug 08, 2018	21.88	21.98	21.81	21.89	177,008	+0.07(+0.34%)
Aug 07, 2018	21.93	21.95	21.80	21.82	91,874	+0.07(+0.32%)
Aug 06, 2018	21.66	21.81	21.60	21.75	95,287	-0.00(-0.02%)
Aug 03, 2018	21.63	21.78	21.61	21.75	109,300	+0.14(+0.65%)
Aug 02, 2018	21.49	21.63	21.37	21.61	239,877	-0.35(-1.59%)
Aug 01, 2018	21.94	22.09	21.89	21.96	657,849	-0.09(-0.43%)
Jul 31, 2018	22.09	22.17	22.00	22.05	332,912	+0.13(+0.62%)
Jul 30, 2018	21.96	22.06	21.88	21.92	159,211	+0.25(+1.13%)
Jul 27, 2018	21.70	21.78	21.63	21.68	143,100	+0.25(+1.19%)
Jul 26, 2018	21.54	21.59	21.42	21.42	108,950	-0.05(-0.23%)
Jul 25, 2018	21.34	21.50	21.11	21.47	115,523	-0.02(-0.09%)
Jul 24, 2018	21.57	21.67	21.44	21.49	127,551	+0.17(+0.80%)
Jul 23, 2018	21.29	21.36	21.26	21.32	151,928	+0.13(+0.61%)
Jul 20, 2018	21.09	21.25	21.09	21.19	146,901	-0.11(-0.54%)
Jul 19, 2018	21.26	21.37	21.21	21.30	191,541	-0.14(-0.68%)
Jul 18, 2018	21.40	21.55	21.39	21.45	140,337	-0.03(-0.12%)
Jul 17, 2018	21.26	21.54	21.26	21.48	168,320	+0.36(+1.70%)
Jul 16, 2018	21.03	21.14	21.01	21.11	163,429	+0.13(+0.64%)
Jul 13, 2018		21.00	20.85	20.98	113,207	+0.04(+0.17%)
Jul 12, 2018	20.93	20.98	20.85	20.95	156,962	+0.11(+0.50%)
Jul 11, 2018	20.99	21.07	20.80	20.84	285,650	-0.46(-2.14%)
Jul 10, 2018	21.18	21.34	21.18	21.30	501,471	+0.02(+0.09%)
Jul 09, 2018	21.16	21.28	21.13	21.27	169,698	+0.24(+1.17%)
Jul 06, 2018	20.99	21.12	20.95	21.03	107,312	+0.02(+0.07%)
Jul 05, 2018	21.07	21.09	20.93	21.02	142,456	+0.16(+0.77%)
Jul 03, 2018		20.86	20.86	20.86	0	+0.50(+2.43%)
Jul 02, 2018	20.15	20.42	20.13	20.36	427,643	-0.12(-0.59%)
Jun 29, 2018	20.59	20.71	20.45	20.48	552,698	+0.58(+2.91%)
Jun 28, 2018	19.96	20.00	19.83	19.90	244,595	+0.08(+0.43%)
Jun 27, 2018	20.02	20.20	19.77	19.82	300,379	-0.25(-1.25%)
Jun 26, 2018	20.16	20.19	19.94	20.07	293,950	+0.02(+0.07%)
Jun 25, 2018	20.20	20.25	20.00	20.05	341,967	-0.34(-1.67%)
Jun 22, 2018	20.37	20.48	20.20	20.39	224,772	+0.32(+1.59%)
Jun 21, 2018	20.18	20.19	20.05	20.07	153,345	-0.23(-1.16%)
Jun 20, 2018	20.41	20.42	20.26	20.30	214,779	-0.20(-0.95%)
Jun 19, 2018	20.37	20.50	20.26	20.50	345,812	-0.17(-0.82%)
Jun 18, 2018	20.63	20.70	20.55	20.67	433,415	-0.34(-1.64%)
Jun 15, 2018		21.05	21.25	21.02	136,789	-0.23(-1.11%)
Jun 14, 2018	21.19	21.38	21.19	21.25	329,780	+0.07(+0.31%)
Jun 13, 2018	21.16	21.25	21.10	21.18	461,149	-0.06(-0.28%)
Jun 12, 2018	21.36	21.41	21.15	21.25	248,693	-0.05(-0.23%)
Jun 11, 2018	21.20	21.38	21.12	21.30	259,464	+0.30(+1.43%)
Jun 08, 2018	21.01	21.06	20.83	21.00	172,617	-0.00(-0.02%)
Jun 07, 2018	21.18	21.26	20.94	21.00	619,096	-0.08(-0.38%)
Jun 06, 2018	20.98	21.08	20.86	21.08	486,534	+0.11(+0.52%)
Jun 05, 2018	21.18	21.21	20.89	20.97	305,836	-0.19(-0.90%)
Jun 04, 2018	21.22	21.24	21.13	21.16	164,267	+0.22(+1.05%)

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.