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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.11	16.21	16.01	16.20	142,238	+0.31(+1.95%)
Jan 28, 2016	15.95	15.97	15.71	15.89	246,575	-0.05(-0.31%)
Jan 27, 2016	16.02	16.10	15.84	15.94	657,675	-0.11(-0.69%)
Jan 26, 2016	15.92	16.05	15.89	16.05	247,009	+0.14(+0.85%)
Jan 25, 2016	16.03	16.09	15.91	15.91	238,179	-0.21(-1.27%)
Jan 22, 2016	16.06	16.14	15.96	16.12	1,304,199	+0.35(+2.22%)
Jan 21, 2016	15.70	15.87	15.53	15.77	417,393	-0.08(-0.50%)
Jan 20, 2016	15.86	15.91	15.60	15.85	340,379	-0.42(-2.58%)
Jan 19, 2016	16.30	16.37	16.14	16.27	2,010,516	+0.05(+0.31%)
Jan 15, 2016		16.22	16.22	16.22	0	-0.40(-2.41%)
Jan 14, 2016	16.51	16.71	16.39	16.62	310,078	+0.12(+0.73%)
Jan 13, 2016	16.90	16.91	16.45	16.50	174,846	-0.35(-2.08%)
Jan 12, 2016	16.89	16.90	16.67	16.85	262,088	+0.20(+1.20%)
Jan 11, 2016	16.76	16.81	16.54	16.65	251,803	+0.20(+1.22%)
Jan 08, 2016	16.86	16.88	16.45	16.45	307,731	-0.19(-1.14%)
Jan 07, 2016	16.67	16.82	16.61	16.64	257,034	-0.26(-1.54%)
Jan 06, 2016	16.84	16.98	16.80	16.90	261,017	-0.01(-0.06%)
Jan 05, 2016	16.79	16.94	16.72	16.91	182,001	-0.16(-0.91%)
Jan 04, 2016	17.03	17.08	16.80	17.07	477,442	-0.55(-3.15%)
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%)

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.