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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.14	17.21	17.14	17.17	111,297	+0.05(+0.29%)
Nov 26, 2014		17.12	17.12	17.12	0	+0.14(+0.82%)
Nov 25, 2014	16.97	17.02	16.92	16.98	200,767	+0.00(+0.00%)
Nov 24, 2014	16.96	17.00	16.92	16.98	134,415	+0.22(+1.31%)
Nov 21, 2014	16.82	16.91	16.71	16.76	155,894	+0.03(+0.18%)
Nov 20, 2014	16.60	16.76	16.60	16.73	95,661	+0.01(+0.06%)
Nov 19, 2014	16.72	16.77	16.62	16.72	120,135	+0.04(+0.27%)
Nov 18, 2014	16.60	16.71	16.60	16.68	116,611	+0.23(+1.43%)
Nov 17, 2014		16.51	16.39	16.44	313,471	+0.05(+0.34%)
Nov 14, 2014	16.28	16.45	16.26	16.39	402,786	-0.00(-0.03%)
Nov 13, 2014	16.29	16.41	16.28	16.39	85,550	+0.09(+0.55%)
Nov 12, 2014	16.24	16.32	16.22	16.30	106,269	-0.22(-1.36%)
Nov 11, 2014	16.47	16.55	16.41	16.52	151,800	+0.10(+0.61%)
Nov 10, 2014	16.40	16.48	16.38	16.43	163,550	+0.11(+0.64%)
Nov 07, 2014	16.46	16.52	16.28	16.32	169,521	+0.60(+3.82%)
Nov 06, 2014	15.72	15.82	15.64	15.72	292,055	-0.15(-0.98%)
Nov 05, 2014	15.88	15.89	15.73	15.88	527,481	+0.07(+0.47%)
Nov 04, 2014	15.72	15.83	15.70	15.80	145,426	+0.07(+0.45%)
Nov 03, 2014	15.75	15.79	15.62	15.73	266,690	-0.19(-1.19%)
Oct 31, 2014	15.81	15.93	15.74	15.92	414,760	+0.17(+1.08%)
Oct 30, 2014	15.49	15.76	15.47	15.75	150,740	+0.08(+0.51%)
Oct 29, 2014	15.80	15.85	15.59	15.67	155,558	-0.13(-0.82%)
Oct 28, 2014	15.73	15.82	15.68	15.80	324,906	+0.25(+1.61%)
Oct 27, 2014	15.43	15.59	15.38	15.55	146,701	-0.04(-0.26%)
Oct 24, 2014	15.61	15.64	15.55	15.59	97,185	+0.04(+0.29%)
Oct 23, 2014	15.54	15.63	15.48	15.54	107,994	+0.27(+1.73%)
Oct 22, 2014			15.28	15.28	186,720	-0.21(-1.36%)
Oct 21, 2014	15.42	15.52	15.40	15.49	187,492	+0.12(+0.75%)
Oct 20, 2014	15.25	15.39	15.25	15.38	183,527	+0.05(+0.33%)
Oct 17, 2014	15.24	15.40	15.24	15.32	173,000	+0.27(+1.83%)
Oct 16, 2014	14.82	15.16	14.77	15.05	234,360	-0.27(-1.79%)
Oct 15, 2014	15.31	15.37	15.01	15.32	231,941	-0.09(-0.55%)
Oct 14, 2014	15.43	15.48	15.32	15.41	211,972	-0.06(-0.39%)
Oct 13, 2014	15.60	15.63	15.45	15.47	99,150	+0.05(+0.32%)
Oct 10, 2014	15.53	15.59	15.42	15.42	218,595	-0.21(-1.31%)
Oct 09, 2014	15.91	15.91	15.60	15.62	170,399	-0.39(-2.44%)
Oct 08, 2014	15.80	16.04	15.73	16.02	149,162	+0.30(+1.94%)
Oct 07, 2014	15.85	15.85	15.70	15.71	294,893	-0.12(-0.79%)
Oct 06, 2014	15.83	15.85	15.71	15.84	355,319	-0.06(-0.38%)
Oct 03, 2014	15.80	16.00	15.75	15.89	340,961	-0.01(-0.03%)
Oct 02, 2014	16.02	16.08	15.78	15.90	449,266	-0.12(-0.74%)
Oct 01, 2014	16.05	16.09	15.96	16.02	180,057	-0.10(-0.63%)
Sep 30, 2014	16.03	16.15	15.98	16.12	241,638	-0.14(-0.86%)
Sep 29, 2014	16.21	16.35	16.17	16.26	469,573	-0.11(-0.67%)
Sep 26, 2014	16.35	16.53	16.17	16.37	5,940,649	-1.07(-6.14%)
Sep 25, 2014	17.57	17.57	17.36	17.44	119,803	-0.20(-1.13%)
Sep 24, 2014	17.46	17.65	17.41	17.64	140,231	+0.00(+0.00%)
Sep 23, 2014	17.78	17.84	17.58	17.64	131,026	-0.07(-0.40%)
Sep 22, 2014	17.82	17.83	17.68	17.71	126,062	-0.07(-0.39%)
Sep 19, 2014	17.80	17.84	17.73	17.78	98,337	+0.04(+0.23%)
Sep 18, 2014	17.68	17.77	17.67	17.74	217,172	+0.25(+1.43%)
Sep 17, 2014	17.49	17.68	17.45	17.49	250,193	+0.04(+0.23%)
Sep 16, 2014	17.35	17.48	17.32	17.45	93,536	+0.09(+0.52%)
Sep 15, 2014	17.36	17.40	17.34	17.36	64,476	+0.11(+0.61%)
Sep 12, 2014	17.22	17.29	17.17	17.25	109,770	-0.02(-0.12%)
Sep 11, 2014	17.21	17.29	17.17	17.27	113,547	-0.03(-0.14%)
Sep 10, 2014	17.24	17.36	17.23	17.30	250,382	+0.14(+0.82%)
Sep 09, 2014	17.19	17.23	17.14	17.16	250,014	-0.04(-0.23%)
Sep 08, 2014	17.30	17.35	17.16	17.20	309,711	-0.15(-0.86%)
Sep 05, 2014	17.32	17.36	17.27	17.35	66,607	+0.02(+0.12%)
Sep 04, 2014	17.39	17.43	17.26	17.33	115,567	-0.06(-0.35%)
Sep 03, 2014	17.50	17.52	17.37	17.39	98,889	+0.20(+1.15%)

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.