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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.67	23.80	23.64	23.66	75,507	+0.01(+0.04%)
Apr 27, 2018	23.66	23.67	23.44	23.65	71,840	-0.03(-0.13%)
Apr 26, 2018	23.52	23.75	23.44	23.68	103,647	+0.11(+0.49%)
Apr 25, 2018	23.47	23.62	23.35	23.57	140,682	-0.07(-0.32%)
Apr 24, 2018	23.77	23.84	23.54	23.64	107,522	-0.18(-0.78%)
Apr 23, 2018	23.95	23.97	23.76	23.82	127,991	+0.09(+0.36%)
Apr 20, 2018	23.77	23.81	23.65	23.74	123,959	-0.08(-0.34%)
Apr 19, 2018	23.68	23.87	23.68	23.82	392,540	+0.07(+0.32%)
Apr 18, 2018	23.82	23.88	23.69	23.75	111,735	+0.06(+0.25%)
Apr 17, 2018	23.70	23.74	23.62	23.68	1,337,387	+0.21(+0.92%)
Apr 16, 2018	23.52	23.54	23.37	23.47	514,440	+0.14(+0.60%)
Apr 13, 2018	23.49	23.52	23.27	23.33	149,214	+0.11(+0.47%)
Apr 12, 2018	23.18	23.27	23.13	23.22	165,242	+0.21(+0.93%)
Apr 11, 2018	23.14	23.16	22.98	23.00	100,657	-0.18(-0.75%)
Apr 10, 2018	23.23	23.32	23.12	23.18	489,637	+0.24(+1.05%)
Apr 09, 2018	23.05	23.15	22.91	22.94	110,720	+0.12(+0.53%)
Apr 06, 2018	22.86	22.93	22.72	22.82	150,714	-0.05(-0.24%)
Apr 05, 2018	22.85	22.94	22.82	22.88	129,758	+0.25(+1.08%)
Apr 04, 2018	22.29	22.63	22.28	22.63	187,920	+0.02(+0.11%)
Apr 03, 2018	22.52	22.64	22.38	22.61	1,615,314	+0.30(+1.37%)
Apr 02, 2018	22.59	22.72	22.14	22.30	156,763	-0.39(-1.72%)
Mar 29, 2018		22.69	22.69	22.69	0	+0.16(+0.71%)
Mar 28, 2018	22.54	22.76	22.40	22.53	1,416,376	+0.27(+1.21%)
Mar 27, 2018	22.70	22.70	22.19	22.26	1,388,708	-0.34(-1.50%)
Mar 26, 2018	22.54	22.61	22.16	22.60	143,385	+0.46(+2.10%)
Mar 23, 2018	22.51	22.52	22.06	22.14	182,477	-0.49(-2.19%)
Mar 22, 2018	22.82	22.86	22.55	22.63	211,068	-0.55(-2.37%)
Mar 21, 2018	23.04	23.32	23.03	23.18	94,065	-0.02(-0.09%)
Mar 20, 2018	22.95	23.26	22.95	23.20	155,400	+0.21(+0.94%)
Mar 19, 2018	23.18	23.21	22.80	22.98	137,733	-0.21(-0.93%)
Mar 16, 2018	23.23	23.39	23.13	23.20	162,147	+0.06(+0.26%)
Mar 15, 2018	23.10	23.28	23.06	23.14	221,838	+0.28(+1.22%)
Mar 14, 2018	23.07	23.08	22.85	22.86	153,460	+0.03(+0.13%)
Mar 13, 2018	23.30	23.32	22.81	22.83	125,042	-0.61(-2.58%)
Mar 12, 2018	23.47	23.51	23.30	23.43	166,140	+0.00(+0.01%)
Mar 09, 2018	23.37	23.48	23.34	23.43	141,604	+0.06(+0.24%)
Mar 08, 2018	23.45	23.51	23.30	23.38	134,588	-0.07(-0.30%)
Mar 07, 2018	23.34	23.47	23.24	23.45	102,765	+0.20(+0.84%)
Mar 06, 2018	23.33	23.35	23.15	23.25	230,528	-0.05(-0.21%)
Mar 05, 2018	23.04	23.30	22.93	23.30	116,687	+0.40(+1.75%)
Mar 02, 2018	22.75	22.90	22.61	22.90	312,873	-0.07(-0.30%)
Mar 01, 2018	23.03	23.20	22.73	22.97	373,409	-0.28(-1.20%)
Feb 28, 2018	23.61	23.62	23.25	23.25	186,344	-0.17(-0.73%)
Feb 27, 2018	23.64	23.75	23.42	23.42	255,297	-0.35(-1.47%)
Feb 26, 2018	23.67	23.81	23.54	23.77	204,223	+0.09(+0.38%)
Feb 23, 2018	23.48	23.69	23.42	23.68	1,547,397	+0.09(+0.40%)
Feb 22, 2018	23.64	23.80	23.50	23.59	378,904	+0.05(+0.19%)
Feb 21, 2018	23.69	23.83	23.54	23.54	156,804	-0.13(-0.55%)
Feb 20, 2018	23.64	23.87	23.61	23.67	219,375	-0.08(-0.34%)
Feb 16, 2018		23.75	23.75	23.75	0	-0.11(-0.46%)
Feb 15, 2018	23.72	23.87	23.18	23.86	234,897	+0.24(+1.02%)
Feb 14, 2018	22.88	23.66	22.88	23.62	176,808	+0.43(+1.85%)
Feb 13, 2018	23.15	23.24	23.03	23.19	200,691	+0.01(+0.05%)
Feb 12, 2018	23.04	23.30	22.97	23.18	248,760	+0.29(+1.26%)
Feb 09, 2018	22.87	23.08	22.31	22.89	278,717	-0.06(-0.26%)
Feb 08, 2018	23.62	23.62	22.95	22.95	365,030	-1.16(-4.81%)
Feb 07, 2018	23.89	24.16	23.85	24.11	244,460	+0.02(+0.08%)
Feb 06, 2018	23.63	24.12	23.54	24.09	302,013	+0.07(+0.29%)
Feb 05, 2018	24.60	24.64	23.74	24.02	190,819	-0.82(-3.28%)
Feb 02, 2018	24.98	25.05	24.83	24.84	158,160	-0.40(-1.59%)

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.