Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allianz Se
(OP:
ALIZF
)
282.99
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
83.18
83.18
83.18
83.18
4,900
+11.18(+15.53%)
Nov 26, 2008
72.00
72.00
72.00
40,000
+0.00(+0.00%)
Nov 25, 2008
72.00
72.00
72.00
72.00
100
+16.20(+29.03%)
Nov 24, 2008
55.80
55.80
55.80
0
+0.00(+0.00%)
Nov 21, 2008
55.90
55.90
55.80
55.80
30,000
-4.70(-7.77%)
Nov 20, 2008
60.50
60.50
60.50
60.50
130
-8.40(-12.19%)
Nov 19, 2008
68.90
68.90
68.90
0
+0.00(+0.00%)
Nov 18, 2008
68.90
68.90
68.90
68.90
7
-2.10(-2.96%)
Nov 14, 2008
71.00
71.00
71.00
0
+0.00(+0.00%)
Nov 13, 2008
71.00
71.00
71.00
71.00
200
-3.75(-5.02%)
Nov 12, 2008
74.75
74.75
74.75
0
+0.00(+0.00%)
Nov 11, 2008
74.75
74.75
74.75
74.75
370
+0.45(+0.61%)
Nov 03, 2008
74.30
74.30
74.30
0
+0.00(+0.00%)
Oct 31, 2008
74.30
74.30
74.30
74.30
50
-7.20(-8.83%)
Oct 30, 2008
81.50
81.50
81.50
81.50
200
-6.25(-7.12%)
Oct 23, 2008
87.75
87.75
87.75
0
+0.00(+0.00%)
Oct 22, 2008
87.75
87.75
87.75
87.75
50
-7.25(-7.63%)
Oct 21, 2008
95.00
95.00
95.00
0
+0.00(+0.00%)
Oct 20, 2008
95.00
95.05
95.00
95.00
1,075
-2.90(-2.96%)
Oct 17, 2008
97.90
99.05
94.55
97.90
1,107
-5.60(-5.41%)
Oct 16, 2008
103.50
103.50
103.50
0
+0.00(+0.00%)
Oct 15, 2008
103.50
106.50
103.50
103.50
165
-14.56(-12.33%)
Oct 14, 2008
100.00
118.06
118.06
118.06
33,546
+18.06(+18.06%)
Oct 13, 2008
100.00
100.00
100.00
100.00
191
+6.25(+6.67%)
Oct 10, 2008
93.75
93.75
92.50
93.75
110
-42.50(-31.19%)
Oct 06, 2008
136.25
136.25
136.25
0
+0.00(+0.00%)
Oct 03, 2008
136.25
136.25
136.25
136.25
90
+5.50(+4.21%)
Oct 02, 2008
130.75
130.75
130.75
130.75
315
-5.25(-3.86%)
Oct 01, 2008
136.00
137.00
132.25
136.00
491
+4.00(+3.03%)
Sep 30, 2008
132.00
132.00
132.00
132.00
445
-9.00(-6.38%)
Sep 29, 2008
150.50
141.00
141.00
141.00
20
-9.50(-6.31%)
Sep 26, 2008
150.50
151.00
150.50
150.50
100
+3.25(+2.21%)
Sep 24, 2008
147.25
147.25
147.25
147.25
0
+0.00(+0.00%)
Sep 23, 2008
148.50
147.25
147.25
147.25
400
-1.25(-0.84%)
Sep 22, 2008
148.50
148.50
148.50
0
+0.00(+0.00%)
Sep 19, 2008
148.50
148.50
148.50
148.50
195
+11.95(+8.75%)
Sep 18, 2008
136.55
136.80
131.75
136.55
32,580
-0.95(-0.69%)
Sep 17, 2008
137.50
137.50
136.25
137.50
2,257
-27.50(-16.67%)
Sep 04, 2008
165.00
165.00
165.00
0
+0.00(+0.00%)
Sep 03, 2008
165.00
166.50
165.00
165.00
400
+4.75(+2.96%)
Aug 28, 2008
160.25
160.25
160.25
0
+0.00(+0.00%)
Aug 27, 2008
160.25
160.25
160.25
160.25
100
+0.00(+0.00%)
Aug 26, 2008
160.25
160.25
160.25
0
+0.00(+0.00%)
Aug 25, 2008
160.25
160.25
160.25
160.25
20
-3.00(-1.84%)
Aug 14, 2008
163.25
163.25
163.25
0
+0.00(+0.00%)
Aug 13, 2008
163.25
163.25
163.25
163.25
15
-8.25(-4.81%)
Aug 12, 2008
171.50
171.50
171.50
171.50
0
+0.00(+0.00%)
Aug 11, 2008
171.50
171.50
171.50
171.50
0
+0.00(+0.00%)
Aug 08, 2008
171.50
171.50
171.50
171.50
0
+0.00(+0.00%)
Aug 07, 2008
171.50
171.50
171.50
171.50
3
+6.75(+4.10%)
Aug 06, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Aug 05, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Aug 04, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Aug 01, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Jul 31, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Jul 30, 2008
164.75
164.75
164.75
164.75
0
+0.00(+0.00%)
Jul 29, 2008
164.75
164.75
164.75
164.75
20
-5.25(-3.09%)
Jul 28, 2008
170.00
170.00
170.00
170.00
0
+0.00(+0.00%)
Jul 25, 2008
170.00
170.00
170.00
170.00
80
-6.25(-3.55%)
Jul 24, 2008
176.25
176.25
176.25
176.25
0
+0.00(+0.00%)
Jul 23, 2008
176.25
176.25
176.25
176.25
0
+0.00(+0.00%)
Jul 22, 2008
176.25
176.25
176.25
176.25
0
+0.00(+0.00%)
Jul 21, 2008
176.25
176.25
176.25
176.25
0
+0.00(+0.00%)
Jul 18, 2008
176.25
176.25
176.25
176.25
50
+6.00(+3.52%)
Jul 17, 2008
163.00
170.25
170.25
170.25
60
+7.25(+4.45%)
Jul 16, 2008
163.00
163.00
163.00
163.00
0
+0.00(+0.00%)
Jul 15, 2008
163.00
163.00
163.00
163.00
96
-13.75(-7.78%)
Jul 14, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 11, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 10, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 09, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 08, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 07, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 04, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 03, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 02, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jul 01, 2008
176.75
176.75
176.75
176.75
0
+0.00(+0.00%)
Jun 30, 2008
176.75
176.75
176.75
176.75
70
-4.25(-2.35%)
Jun 27, 2008
181.00
181.00
181.00
181.00
0
+0.00(+0.00%)
Jun 26, 2008
181.00
181.00
181.00
181.00
100
+0.50(+0.28%)
Jun 25, 2008
180.50
180.50
180.50
180.50
0
+0.00(+0.00%)
Jun 24, 2008
180.50
180.50
180.50
180.50
0
+0.00(+0.00%)
Jun 23, 2008
181.40
184.00
180.50
180.50
210
-0.90(-0.50%)
Jun 20, 2008
181.40
181.40
181.40
181.40
2,500
-0.85(-0.47%)
Jun 19, 2008
182.25
182.25
182.25
182.25
0
+0.00(+0.00%)
Jun 18, 2008
182.25
182.25
182.25
182.25
10
+3.25(+1.82%)
Jun 17, 2008
179.00
179.00
179.00
179.00
0
+0.00(+0.00%)
Jun 16, 2008
179.00
179.00
179.00
179.00
45
-1.00(-0.56%)
Jun 13, 2008
180.00
180.00
180.00
180.00
40
+6.50(+3.75%)
Jun 12, 2008
173.50
173.50
173.50
173.50
0
+0.00(+0.00%)
Jun 11, 2008
173.50
173.50
172.50
173.50
209
-6.60(-3.66%)
Jun 10, 2008
180.10
180.10
180.10
180.10
0
+0.00(+0.00%)
Jun 09, 2008
180.10
180.10
180.10
180.10
0
+0.00(+0.00%)
Jun 06, 2008
180.10
180.10
180.10
180.10
110
-6.15(-3.30%)
Jun 05, 2008
186.25
186.25
186.25
186.25
0
+0.00(+0.00%)
Jun 04, 2008
186.25
186.25
186.25
186.25
125
+0.00(+0.00%)
Jun 03, 2008
186.25
186.25
186.25
186.25
0
+0.00(+0.00%)
Jun 02, 2008
186.25
186.25
186.25
186.25
0
+0.00(+0.00%)
May 30, 2008
186.25
186.25
186.25
186.25
0
+0.00(+0.00%)
May 29, 2008
186.25
186.25
186.25
186.25
132
-12.25(-6.17%)
May 28, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 27, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 26, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 23, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 22, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 21, 2008
198.50
203.62
198.50
198.50
1,010
-2.71(-1.35%)
May 20, 2008
201.21
201.21
201.21
201.21
0
+0.00(+0.00%)
May 19, 2008
196.50
201.21
201.21
201.21
184
+4.71(+2.40%)
May 16, 2008
196.50
196.50
196.50
196.50
0
+0.00(+0.00%)
May 15, 2008
196.50
196.50
196.50
196.50
100
-4.50(-2.24%)
May 14, 2008
201.00
201.00
201.00
201.00
60
+0.00(+0.00%)
May 13, 2008
201.00
201.00
201.00
201.00
240
+2.50(+1.26%)
May 12, 2008
198.50
198.50
198.50
198.50
0
+0.00(+0.00%)
May 09, 2008
204.20
198.50
198.50
198.50
143
-5.70(-2.79%)
May 08, 2008
204.20
204.20
204.20
204.20
0
+0.00(+0.00%)
May 07, 2008
204.20
204.20
204.20
204.20
0
+0.00(+0.00%)
May 06, 2008
204.20
204.20
204.20
204.20
180
+2.70(+1.34%)
May 05, 2008
201.50
201.50
201.50
201.50
0
+0.00(+0.00%)
May 02, 2008
201.50
201.50
201.50
201.50
0
+0.00(+0.00%)
May 01, 2008
201.50
201.50
201.50
201.50
0
+0.00(+0.00%)
Apr 30, 2008
201.50
201.50
201.50
201.50
0
+0.00(+0.00%)
Apr 29, 2008
201.50
201.50
200.65
201.50
35
-4.00(-1.95%)
Apr 28, 2008
205.50
205.50
205.50
205.50
60
+1.00(+0.49%)
Apr 25, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 24, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 23, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 22, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 21, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 18, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 17, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 16, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 15, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 14, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 11, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 10, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 09, 2008
204.50
204.50
204.50
204.50
0
+0.00(+0.00%)
Apr 08, 2008
208.50
204.50
204.50
204.50
130
-4.00(-1.92%)
Apr 07, 2008
208.50
208.50
208.50
208.50
0
+0.00(+0.00%)
Apr 04, 2008
208.50
208.95
208.50
208.50
58,046
+20.45(+10.87%)
Apr 03, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Apr 02, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Apr 01, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Mar 31, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Mar 28, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Mar 27, 2008
188.05
188.05
188.05
188.05
0
+0.00(+0.00%)
Mar 26, 2008
188.05
188.05
188.05
188.05
0
+17.05(+9.97%)
Mar 25, 2008
88.05
171.00
171.00
171.00
35,150
+0.00(+0.00%)
Mar 24, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 21, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 20, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 19, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 18, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 17, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 14, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 13, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 12, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 11, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 10, 2008
171.00
171.00
171.00
171.00
0
+0.00(+0.00%)
Mar 07, 2008
171.00
171.00
171.00
171.00
2,000
+3.25(+1.94%)
Mar 06, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Mar 05, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Mar 04, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Mar 03, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 29, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 28, 2008
167.75
167.75
167.75
167.75
160
+0.00(+0.00%)
Feb 27, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 26, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 25, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 22, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 21, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 20, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 19, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 18, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 15, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 14, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 13, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 12, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 11, 2008
167.75
167.75
167.75
167.75
0
+0.00(+0.00%)
Feb 08, 2008
167.75
167.75
167.75
167.75
110
-9.67(-5.45%)
Feb 07, 2008
177.42
177.42
177.42
177.42
0
+0.00(+0.00%)
Feb 06, 2008
177.42
177.42
177.42
177.42
0
+0.00(+0.00%)
Feb 05, 2008
177.42
177.42
177.42
177.42
0
+0.00(+0.00%)
Feb 04, 2008
177.42
177.42
177.42
177.42
482
-33.31(-15.81%)
Feb 01, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 31, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 30, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 29, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 28, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 25, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 24, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 23, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 22, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 21, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 18, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 17, 2008
210.73
210.73
210.73
210.73
0
+0.00(+0.00%)
Jan 16, 2008
210.73
211.15
210.73
210.73
9,194
+9.18(+4.55%)
Jan 15, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 14, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 11, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 10, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 09, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 08, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 07, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 04, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 03, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 02, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Jan 01, 2008
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 31, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 28, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 27, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 26, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 24, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 21, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 20, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 19, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 18, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 17, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 14, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 13, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 12, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 11, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 10, 2007
201.56
213.25
213.25
201.56
100
+0.00(+0.00%)
Dec 07, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 06, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 05, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
Dec 04, 2007
201.56
201.56
201.56
201.56
0
+0.00(+0.00%)
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
.