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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.25	14.38	14.25	14.29	210,739	+0.05(+0.35%)
Jan 30, 2013	14.23	14.28	14.19	14.24	163,271	-0.02(-0.14%)
Jan 29, 2013	14.10	14.26	14.10	14.26	102,756	+0.32(+2.28%)
Jan 28, 2013	14.14	14.18	13.93	13.94	215,953	-0.27(-1.89%)
Jan 25, 2013	14.15	14.21	14.07	14.21	269,390	+0.31(+2.23%)
Jan 24, 2013	13.79	13.96	13.79	13.90	113,986	+0.20(+1.46%)
Jan 23, 2013	13.69	13.78	13.65	13.70	79,413	-0.06(-0.44%)
Jan 22, 2013	13.70	13.77	13.62	13.76	140,239	-0.15(-1.08%)
Jan 18, 2013	13.90	13.91	13.80	13.91	61,491	+0.04(+0.25%)
Jan 17, 2013	13.88	13.91	13.78	13.88	104,144	+0.19(+1.35%)
Jan 16, 2013	13.75	13.77	13.67	13.69	119,826	-0.40(-2.85%)
Jan 15, 2013	14.10	14.15	14.01	14.09	172,063	-0.13(-0.90%)
Jan 14, 2013	14.16	14.25	14.06	14.22	66,417	+0.14(+0.99%)
Jan 12, 2013	14.04	14.14	13.98	14.08	96,942	+0.00(+0.00%)
Jan 11, 2013	14.04	14.14	13.98	14.08	96,942	+0.16(+1.15%)
Jan 10, 2013	13.90	13.98	13.81	13.92	96,279	+0.22(+1.61%)
Jan 09, 2013	13.70	13.76	13.66	13.70	109,147	-0.34(-2.42%)
Jan 08, 2013	13.96	14.05	13.92	14.04	132,494	-0.06(-0.43%)
Jan 07, 2013	14.00	14.14	13.96	14.10	88,045	-0.08(-0.56%)
Jan 04, 2013	14.05	14.20	14.03	14.18	222,671	+0.15(+1.07%)
Jan 03, 2013	14.15	14.19	14.03	14.03	220,599	-0.24(-1.68%)
Jan 02, 2013	14.33	14.34	14.15	14.27	338,804	+0.44(+3.18%)
Dec 31, 2012	13.74	13.91	13.74	13.83	369,286	+0.10(+0.73%)
Dec 28, 2012	13.73	13.87	13.66	13.73	133,318	-0.29(-2.07%)
Dec 27, 2012	13.99	14.07	13.91	14.02	139,844	+0.07(+0.50%)
Dec 26, 2012	13.77	13.96	13.75	13.95	231,253	+0.15(+1.09%)
Dec 24, 2012	13.77	13.90	13.77	13.80	101,069	-0.11(-0.79%)
Dec 21, 2012	13.76	13.94	13.76	13.91	179,367	-0.08(-0.57%)
Dec 20, 2012	13.94	14.00	13.89	13.99	187,037	+0.11(+0.79%)
Dec 19, 2012	13.90	13.95	13.85	13.88	1,468,941	+0.09(+0.65%)
Dec 18, 2012	13.69	13.80	13.69	13.79	205,022	+0.14(+1.03%)
Dec 17, 2012	13.55	13.65	13.54	13.65	138,472	+0.07(+0.52%)
Dec 14, 2012	13.54	13.65	13.51	13.58	146,602	-0.01(-0.07%)
Dec 13, 2012	13.54	13.69	13.50	13.59	150,163	+0.09(+0.67%)
Dec 12, 2012	13.43	13.63	13.43	13.50	187,747	+0.14(+1.05%)
Dec 11, 2012	13.30	13.39	13.30	13.36	128,275	+0.09(+0.68%)
Dec 10, 2012	13.24	13.34	13.24	13.27	115,379	-0.02(-0.15%)
Dec 07, 2012	13.28	13.34	13.22	13.29	642,708	-0.08(-0.60%)
Dec 06, 2012	13.28	13.38	13.25	13.37	1,101,130	+0.11(+0.83%)
Dec 05, 2012	13.15	13.27	13.15	13.26	208,721	+0.17(+1.30%)
Dec 04, 2012	13.11	13.15	13.06	13.09	307,082	+0.04(+0.31%)
Nov 30, 2012	12.98	13.08	12.92	13.05	158,920	+0.18(+1.40%)
Nov 29, 2012	12.92	12.97	12.81	12.87	168,286	+0.02(+0.16%)
Nov 28, 2012	12.58	12.85	12.54	12.85	558,758	+0.20(+1.58%)
Nov 27, 2012	12.68	12.77	12.65	12.65	649,034	-0.06(-0.47%)
Nov 26, 2012	12.76	12.77	12.65	12.71	154,887	+0.01(+0.08%)
Nov 24, 2012	12.61	12.74	12.60	12.70	73,309	+0.00(+0.00%)
Nov 23, 2012	12.61	12.74	12.60	12.70	73,309	+0.38(+3.08%)
Nov 21, 2012	12.37	12.40	12.27	12.32	93,626	+0.11(+0.90%)
Nov 20, 2012	12.19	12.34	12.16	12.21	90,669	+0.15(+1.24%)
Nov 19, 2012	11.99	12.12	11.99	12.06	92,209	+0.22(+1.86%)
Nov 16, 2012	11.85	11.89	11.70	11.84	221,966	-0.19(-1.58%)
Nov 15, 2012	12.05	12.17	12.01	12.03	219,896	+0.06(+0.50%)
Nov 14, 2012	12.14	12.15	11.91	11.97	200,576	+0.02(+0.17%)
Nov 13, 2012	11.89	12.10	11.89	11.95	110,162	+0.02(+0.17%)
Nov 12, 2012	11.98	12.00	11.85	11.93	206,568	+0.12(+1.02%)
Nov 09, 2012	11.75	11.94	11.72	11.81	292,109	-0.17(-1.42%)
Nov 08, 2012	11.96	12.07	11.88	11.98	80,589	-0.06(-0.50%)
Nov 07, 2012	12.11	12.15	12.03	12.04	582,176	-0.36(-2.90%)
Nov 06, 2012	12.31	12.44	12.29	12.40	2,140,236	+0.14(+1.14%)
Nov 05, 2012	12.19	12.31	12.12	12.26	392,999	-0.04(-0.33%)
Nov 02, 2012	12.29	12.30	12.20	12.30	564,208	-0.14(-1.13%)

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.