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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		17.62	17.62	17.62	0	-0.23(-1.32%)
Dec 30, 2015	18.01	18.01	17.84	17.86	137,377	-0.25(-1.35%)
Dec 29, 2015	17.94	18.10	17.92	18.10	186,351	+0.23(+1.29%)
Dec 28, 2015	17.76	17.87	17.70	17.87	242,322	-0.04(-0.25%)
Dec 24, 2015		17.91	17.91	17.91	0	+0.09(+0.48%)
Dec 23, 2015	17.66	17.85	17.66	17.83	203,778	+0.19(+1.08%)
Dec 22, 2015	17.52	17.73	17.45	17.64	234,586	+0.05(+0.26%)
Dec 21, 2015	17.76	17.82	17.49	17.59	164,223	+0.12(+0.72%)
Dec 18, 2015	17.57	17.66	17.46	17.47	406,473	-0.15(-0.85%)
Dec 17, 2015	17.83	17.84	17.61	17.62	188,883	-0.13(-0.73%)
Dec 16, 2015	17.67	17.81	17.47	17.75	2,577,504	+0.36(+2.04%)
Dec 15, 2015	17.51	17.54	17.33	17.39	154,665	+0.16(+0.96%)
Dec 14, 2015	17.41	17.44	17.13	17.23	235,531	-0.03(-0.17%)
Dec 11, 2015	17.42	17.48	17.26	17.26	233,537	-0.47(-2.65%)
Dec 10, 2015	17.78	17.80	17.68	17.73	191,502	+0.06(+0.34%)
Dec 09, 2015	17.70	17.86	17.55	17.67	104,763	-0.05(-0.28%)
Dec 08, 2015	17.80	17.85	17.62	17.72	208,990	-0.22(-1.23%)
Dec 07, 2015	17.99	18.02	17.84	17.94	147,339	+0.07(+0.39%)
Dec 04, 2015	17.59	17.87	17.58	17.87	140,350	+0.22(+1.25%)
Dec 03, 2015	17.75	17.86	17.55	17.65	166,119	-0.03(-0.17%)
Dec 02, 2015	17.85	17.90	17.60	17.68	205,590	-0.14(-0.79%)
Dec 01, 2015	17.84	17.90	17.75	17.82	348,631	+0.11(+0.62%)
Nov 30, 2015	17.84	17.87	17.68	17.71	99,662	-0.04(-0.25%)
Nov 27, 2015	17.76	17.82	17.71	17.75	51,777	-0.05(-0.31%)
Nov 25, 2015		17.81	17.81	17.81	0	+0.46(+2.65%)
Nov 24, 2015	17.18	17.38	17.15	17.35	392,401	+0.09(+0.52%)
Nov 23, 2015			17.23	17.26	137,600	+0.05(+0.29%)
Nov 20, 2015		17.34	17.21	17.21	712,837	-0.09(-0.52%)
Nov 19, 2015	17.29	17.35	17.25	17.30	148,103	+0.09(+0.52%)
Nov 18, 2015	17.15	17.23	17.06	17.21	340,089	+0.16(+0.94%)
Nov 17, 2015	17.07	17.15	16.99	17.05	179,899	-0.05(-0.29%)
Nov 16, 2015	16.94	17.10	16.91	17.10	524,138	+0.19(+1.12%)
Nov 13, 2015	16.89	16.99	16.85	16.91	752,948	-0.27(-1.57%)
Nov 12, 2015	17.11	17.23	17.08	17.18	231,125	-0.08(-0.46%)
Nov 11, 2015	17.18	17.31	17.14	17.26	193,561	+0.24(+1.41%)
Nov 10, 2015	16.86	17.02	16.85	17.02	417,217	+0.09(+0.53%)
Nov 09, 2015	17.00	17.00	16.84	16.93	448,350	-0.01(-0.06%)
Nov 06, 2015	16.91	16.96	16.84	16.94	850,329	-0.43(-2.48%)
Nov 05, 2015	17.41	17.46	17.25	17.37	279,343	+0.13(+0.75%)
Nov 04, 2015	17.43	17.49	17.16	17.24	1,282,492	-0.33(-1.88%)
Nov 03, 2015	17.59	17.59	17.53	17.57	534,726	-0.14(-0.82%)
Nov 02, 2015	17.67	17.73	17.60	17.71	146,852	+0.16(+0.94%)
Oct 30, 2015	17.45	17.62	17.45	17.55	122,170	+0.18(+1.04%)
Oct 29, 2015	17.36	17.43	17.25	17.37	423,144	-0.09(-0.52%)
Oct 28, 2015	17.50	17.59	17.27	17.46	201,909	+0.09(+0.49%)
Oct 27, 2015	17.44	17.47	17.31	17.38	749,089	-0.05(-0.32%)
Oct 26, 2015	17.43	17.44	17.31	17.43	200,361	+0.11(+0.64%)
Oct 23, 2015	17.26	17.33	17.19	17.32	586,050	+0.17(+0.99%)
Oct 22, 2015	17.09	17.21	17.07	17.15	3,842,581	+0.20(+1.18%)
Oct 21, 2015	16.93	17.09	16.92	16.95	179,417	-0.05(-0.26%)
Oct 20, 2015	16.91	17.01	16.88	17.00	188,337	+0.05(+0.27%)
Oct 19, 2015	16.92	16.96	16.86	16.95	611,649	+0.01(+0.06%)
Oct 16, 2015	16.79	16.95	16.78	16.94	133,450	+0.24(+1.44%)
Oct 15, 2015	16.62	16.75	16.60	16.70	71,894	+0.14(+0.85%)
Oct 14, 2015	16.48	16.58	16.48	16.56	80,206	+0.06(+0.36%)
Oct 13, 2015	16.45	16.59	16.44	16.50	79,988	-0.16(-0.96%)
Oct 12, 2015	16.64	16.70	16.60	16.66	94,731	+0.02(+0.12%)
Oct 09, 2015	16.64	16.67	16.53	16.64	164,698	+0.18(+1.09%)
Oct 08, 2015	16.29	16.50	16.25	16.46	294,863	+0.02(+0.12%)
Oct 07, 2015	16.18	16.44	16.16	16.44	812,670	+0.25(+1.54%)
Oct 06, 2015		16.23	16.06	16.19	263,838	+0.13(+0.81%)
Oct 05, 2015	16.07	16.10	15.99	16.06	198,163	+0.27(+1.71%)
Oct 02, 2015	15.55	15.79	15.49	15.79	344,260	+0.29(+1.87%)

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.