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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.17	21.24	21.04	21.13	445,200	-0.38(-1.74%)
Nov 29, 2018	21.46	21.59	21.37	21.50	240,494	-0.07(-0.30%)
Nov 28, 2018	21.31	21.61	21.27	21.57	188,429	+0.16(+0.77%)
Nov 27, 2018	21.41	21.52	21.32	21.41	157,350	-0.04(-0.19%)
Nov 26, 2018	21.46	21.54	21.37	21.45	151,186	+0.66(+3.18%)
Nov 23, 2018	20.77	20.88	20.74	20.79	68,200	-0.27(-1.31%)
Nov 21, 2018		21.06	21.06	21.06	0	+0.08(+0.41%)
Nov 20, 2018	21.03	21.10	20.88	20.98	156,037	-0.50(-2.35%)
Nov 19, 2018	21.67	21.76	21.45	21.48	280,612	-0.07(-0.30%)
Nov 16, 2018	21.33	21.61	21.30	21.55	230,000	-0.03(-0.14%)
Nov 15, 2018	21.32	21.63	21.16	21.57	373,838	+0.02(+0.12%)
Nov 14, 2018	21.58	21.66	21.36	21.55	374,171	-0.21(-0.99%)
Nov 13, 2018	21.62	21.92	21.61	21.77	322,485	+0.38(+1.78%)
Nov 12, 2018	21.56	21.57	21.38	21.39	202,343	-0.38(-1.77%)
Nov 09, 2018	21.61	21.82	21.52	21.77	250,000	+0.59(+2.79%)
Nov 08, 2018	21.32	21.35	21.11	21.18	96,600	-0.10(-0.47%)
Nov 07, 2018	21.25	21.29	21.17	21.28	134,556	+0.28(+1.31%)
Nov 06, 2018	20.95	21.03	20.92	21.00	180,070	-0.02(-0.07%)
Nov 05, 2018	21.04	21.10	20.93	21.02	286,270	+0.00(+0.00%)
Nov 02, 2018	21.15	21.25	20.92	21.02	130,700	+0.04(+0.19%)
Nov 01, 2018	21.06	21.08	20.88	20.98	167,084	+0.20(+0.96%)
Oct 31, 2018	20.78	21.02	20.77	20.78	569,848	+0.04(+0.19%)
Oct 30, 2018	20.51	20.75	20.50	20.74	283,975	+0.31(+1.54%)
Oct 29, 2018	20.67	20.74	20.29	20.43	327,797	+0.05(+0.22%)
Oct 26, 2018	20.21	20.47	20.00	20.38	154,100	-0.34(-1.64%)
Oct 25, 2018	20.59	20.86	20.52	20.72	172,179	+0.20(+0.97%)
Oct 24, 2018	21.05	21.05	20.52	20.52	157,573	-0.39(-1.84%)
Oct 23, 2018	20.75	21.01	20.61	20.91	428,521	-0.09(-0.45%)
Oct 22, 2018	21.28	21.28	20.97	21.00	101,396	-0.27(-1.27%)
Oct 19, 2018	21.16	21.37	21.15	21.27	140,800	+0.34(+1.62%)
Oct 18, 2018	21.28	21.35	20.86	20.93	257,000	-0.25(-1.20%)
Oct 17, 2018	21.23	21.35	21.11	21.18	113,658	-0.02(-0.07%)
Oct 16, 2018	21.08	21.24	21.06	21.20	330,845	+0.16(+0.76%)
Oct 15, 2018	21.08	21.13	20.99	21.04	332,757	+0.04(+0.19%)
Oct 12, 2018	21.02	21.04	20.75	21.00	532,100	+0.06(+0.29%)
Oct 11, 2018	21.36	21.36	20.83	20.94	139,150	-0.47(-2.22%)
Oct 10, 2018	22.03	22.03	21.34	21.41	105,542	-0.49(-2.24%)
Oct 09, 2018	21.84	22.02	21.78	21.91	120,340	+0.10(+0.46%)
Oct 08, 2018	21.82	21.94	21.66	21.80	119,853	-0.34(-1.54%)
Oct 05, 2018	22.29	22.32	22.08	22.14	124,000	-0.23(-1.01%)
Oct 04, 2018	22.60	22.60	22.26	22.37	130,771	+0.06(+0.27%)
Oct 03, 2018	22.34	22.44	22.25	22.31	183,355	+0.10(+0.45%)
Oct 02, 2018	22.10	22.23	22.00	22.21	111,094	-0.13(-0.58%)
Oct 01, 2018	22.36	22.46	22.28	22.34	117,638	+0.18(+0.79%)
Sep 28, 2018	22.03	22.30	22.01	22.16	128,000	-0.75(-3.25%)
Sep 27, 2018	22.87	23.05	22.84	22.91	123,413	+0.07(+0.28%)
Sep 26, 2018	22.91	23.03	22.83	22.84	122,298	+0.03(+0.13%)
Sep 25, 2018	22.90	23.01	22.78	22.82	149,782	+0.32(+1.42%)
Sep 24, 2018	22.72	22.76	22.47	22.50	136,548	-0.02(-0.11%)
Sep 21, 2018	22.50	22.63	22.49	22.52	205,400	+0.12(+0.54%)
Sep 20, 2018	22.37	22.41	22.25	22.40	176,237	+0.46(+2.12%)
Sep 19, 2018	21.88	21.95	21.86	21.93	163,811	+0.16(+0.76%)
Sep 18, 2018	21.78	21.87	21.71	21.77	145,130	+0.08(+0.37%)
Sep 17, 2018	21.68	21.80	21.67	21.69	144,938	+0.10(+0.46%)
Sep 14, 2018	21.62	21.67	21.50	21.59	100,600	-0.02(-0.09%)
Sep 13, 2018	21.59	21.69	21.50	21.61	190,652	+0.24(+1.12%)
Sep 12, 2018	21.31	21.50	21.29	21.37	157,439	+0.25(+1.16%)
Sep 11, 2018	20.97	21.18	20.96	21.12	198,737	+0.00(+0.02%)
Sep 10, 2018	21.12	21.15	21.03	21.12	374,682	+0.16(+0.76%)
Sep 07, 2018	20.96	21.05	20.85	20.96	138,300	-0.00(-0.02%)
Sep 06, 2018	21.12	21.18	20.87	20.96	351,834	-0.03(-0.14%)
Sep 05, 2018	21.08	21.11	20.89	21.00	112,601	-0.08(-0.40%)

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.