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 (%)
Aug 30, 2013
142.80
142.80
142.80
0
-4.65(-3.15%)
Aug 27, 2013
147.45
147.45
147.45
0
-4.33(-2.85%)
Aug 26, 2013
151.78
151.78
151.78
151.78
65
-0.52(-0.34%)
Aug 23, 2013
152.30
152.30
152.30
152.30
55
+1.15(+0.76%)
Aug 21, 2013
151.15
151.15
151.15
0
-1.40(-0.92%)
Aug 20, 2013
152.50
152.55
152.50
152.55
330
-2.20(-1.42%)
Aug 16, 2013
154.75
154.75
154.75
0
+0.85(+0.55%)
Aug 15, 2013
153.90
153.90
153.90
153.90
300
-2.10(-1.35%)
Aug 13, 2013
156.00
156.00
156.00
156.00
0
-3.23(-2.03%)
Aug 09, 2013
159.23
159.23
159.23
0
+3.93(+2.53%)
Aug 06, 2013
155.30
155.30
155.30
0
-3.60(-2.27%)
Aug 02, 2013
158.90
158.90
158.90
0
+3.50(+2.25%)
Jul 31, 2013
155.40
155.40
155.40
0
+1.40(+0.91%)
Jul 23, 2013
154.00
154.00
154.00
0
-2.35(-1.50%)
Jul 22, 2013
156.35
156.35
156.35
156.35
131
+2.20(+1.43%)
Jul 17, 2013
154.15
154.15
154.15
0
+1.75(+1.15%)
Jul 16, 2013
152.40
152.40
152.40
152.40
37
-0.40(-0.26%)
Jul 15, 2013
153.05
153.05
152.35
152.80
344
+7.35(+5.05%)
Jul 09, 2013
145.45
145.45
145.45
0
-0.75(-0.51%)
Jul 08, 2013
145.47
146.20
145.47
146.20
173
+4.05(+2.85%)
Jul 03, 2013
142.15
142.15
142.15
142.15
0
-6.20(-4.18%)
Jul 01, 2013
148.35
148.35
148.35
0
+2.50(+1.71%)
Jun 27, 2013
145.85
145.85
145.85
145.85
0
+4.60(+3.26%)
Jun 24, 2013
141.25
141.25
141.25
141.25
0
+2.10(+1.51%)
Jun 21, 2013
141.85
141.85
139.00
139.15
504
-4.55(-3.17%)
Jun 20, 2013
146.50
146.50
143.70
143.70
225
-11.51(-7.42%)
Jun 18, 2013
155.21
155.21
155.21
0
+2.66(+1.74%)
Jun 17, 2013
155.30
155.30
152.55
152.55
1,050
+2.11(+1.40%)
Jun 13, 2013
150.44
150.44
150.44
150.44
0
+0.09(+0.06%)
Jun 06, 2013
150.35
150.35
150.35
150.35
0
-1.10(-0.73%)
Jun 05, 2013
151.45
151.45
151.45
151.45
152
-7.15(-4.51%)
May 30, 2013
158.60
158.60
158.60
0
+5.05(+3.29%)
May 29, 2013
153.70
153.70
153.55
153.55
73
+1.30(+0.85%)
May 23, 2013
152.25
152.25
152.25
0
-4.25(-2.72%)
May 22, 2013
155.20
157.80
155.20
156.50
1,309
+1.10(+0.71%)
May 21, 2013
155.10
155.40
155.10
155.40
310
+0.40(+0.26%)
May 20, 2013
153.80
155.00
153.80
155.00
499
+2.55(+1.67%)
May 15, 2013
152.45
152.45
152.45
152.45
0
+0.77(+0.51%)
May 13, 2013
151.68
151.68
151.68
151.68
80
-1.67(-1.09%)
May 09, 2013
153.35
153.35
153.35
0
+0.40(+0.26%)
May 08, 2013
152.95
152.95
152.95
152.95
100
-4.05(-2.58%)
May 07, 2013
157.00
157.00
157.00
157.00
100
+4.00(+2.61%)
May 06, 2013
153.00
153.00
153.00
153.00
100
+1.75(+1.16%)
May 03, 2013
151.25
151.25
151.25
151.25
100
+3.20(+2.16%)
May 02, 2013
148.05
148.05
148.05
148.05
99
+0.13(+0.09%)
Apr 29, 2013
147.92
147.92
147.92
0
+4.12(+2.87%)
Apr 24, 2013
143.80
143.80
143.80
143.80
0
+9.30(+6.91%)
Apr 18, 2013
134.50
134.50
134.50
134.50
50,896
-6.45(-4.58%)
Apr 16, 2013
140.95
140.95
140.95
0
+0.65(+0.46%)
Apr 12, 2013
140.30
140.30
140.30
0
+3.05(+2.22%)
Apr 09, 2013
137.25
137.25
137.25
0
+0.15(+0.11%)
Apr 05, 2013
137.10
137.10
137.10
0
-2.03(-1.46%)
Apr 04, 2013
139.20
139.20
139.12
139.12
4,800
+4.22(+3.13%)
Mar 27, 2013
134.90
134.90
134.90
0
-4.05(-2.91%)
Mar 25, 2013
138.95
138.95
138.95
0
-2.00(-1.42%)
Mar 18, 2013
140.95
140.95
140.95
0
-6.70(-4.54%)
Mar 15, 2013
146.90
147.65
146.90
147.65
503
+3.40(+2.36%)
Mar 12, 2013
144.25
144.25
144.25
0
+5.35(+3.85%)
Mar 05, 2013
138.90
138.90
138.90
0
+3.70(+2.74%)
Feb 27, 2013
135.20
135.20
135.20
0
-1.85(-1.35%)
Feb 25, 2013
137.05
137.05
137.05
137.05
0
+0.45(+0.33%)
Feb 22, 2013
136.60
136.60
136.60
136.60
202
-4.35(-3.09%)
Feb 19, 2013
140.95
140.95
140.95
140.95
0
+5.15(+3.79%)
Feb 15, 2013
135.80
135.80
135.80
135.80
8
-1.55(-1.13%)
Feb 14, 2013
137.35
137.35
137.35
137.35
3
-2.10(-1.51%)
Feb 13, 2013
140.30
140.30
139.45
139.45
330
+2.30(+1.68%)
Feb 11, 2013
137.15
137.15
137.15
0
-0.15(-0.11%)
Feb 08, 2013
137.05
137.30
137.05
137.30
196
-3.75(-2.66%)
Feb 05, 2013
141.05
141.05
141.05
0
-2.20(-1.54%)
Jan 31, 2013
143.25
143.25
143.25
0
+1.10(+0.77%)
Jan 29, 2013
142.15
142.15
142.15
0
+2.80(+2.01%)
Jan 28, 2013
139.40
139.40
139.35
139.35
257
+2.00(+1.46%)
Jan 23, 2013
137.35
137.35
137.35
0
-1.65(-1.19%)
Jan 18, 2013
139.00
139.00
139.00
0
-0.20(-0.14%)
Jan 17, 2013
139.20
139.20
139.20
139.20
270
+2.71(+1.99%)
Jan 16, 2013
136.49
136.49
136.49
136.49
30
-2.21(-1.59%)
Jan 10, 2013
138.70
138.70
138.70
138.70
0
-2.85(-2.01%)
Jan 07, 2013
141.55
141.55
141.55
0
+3.55(+2.57%)
Dec 31, 2012
138.00
138.00
138.00
138.00
0
-2.00(-1.43%)
Dec 27, 2012
140.00
140.00
140.00
140.00
0
+2.06(+1.49%)
Dec 24, 2012
137.94
137.94
137.94
0
+0.59(+0.43%)
Dec 21, 2012
137.30
137.35
137.30
137.35
500
+0.20(+0.15%)
Dec 18, 2012
137.15
137.15
137.15
0
+2.02(+1.49%)
Dec 17, 2012
135.60
135.60
135.13
135.13
800
-0.62(-0.46%)
Dec 13, 2012
135.75
135.75
135.75
0
+0.10(+0.07%)
Dec 12, 2012
135.25
135.65
135.25
135.65
367
+2.55(+1.92%)
Dec 11, 2012
133.00
133.10
133.00
133.10
64
+1.00(+0.76%)
Dec 10, 2012
132.10
132.10
132.10
132.10
28
-0.90(-0.68%)
Dec 06, 2012
133.00
133.00
133.00
133.00
0
+1.25(+0.95%)
Dec 05, 2012
131.65
131.75
131.65
131.75
401
+0.25(+0.19%)
Dec 03, 2012
131.50
131.50
131.50
0
+5.80(+4.61%)
Nov 24, 2012
125.70
125.70
125.70
0
+0.00(+0.00%)
Nov 23, 2012
125.70
125.70
125.70
125.70
370
+5.05(+4.19%)
Nov 15, 2012
120.65
120.65
120.65
120.65
0
-2.10(-1.71%)
Nov 06, 2012
122.75
122.75
122.75
4,898
+0.50(+0.41%)
Oct 31, 2012
122.25
122.25
122.25
122.25
0
-2.40(-1.93%)
Oct 18, 2012
124.65
124.65
124.65
0
+0.75(+0.61%)
Oct 16, 2012
123.90
123.90
123.90
0
+2.60(+2.14%)
Oct 15, 2012
119.50
121.35
119.50
121.30
300
+1.20(+1.00%)
Oct 12, 2012
120.00
120.10
120.00
120.10
2,555
+3.47(+2.98%)
Oct 10, 2012
116.63
116.63
116.63
0
-3.37(-2.81%)
Sep 28, 2012
120.00
120.00
120.00
0
+0.81(+0.68%)
Sep 26, 2012
119.19
119.19
119.19
0
-3.86(-3.14%)
Sep 19, 2012
123.05
123.05
123.05
0
-0.41(-0.33%)
Sep 18, 2012
123.46
123.46
123.46
123.46
150
-2.39(-1.90%)
Sep 14, 2012
125.85
125.85
125.85
0
+3.35(+2.73%)
Sep 13, 2012
123.26
123.26
122.50
122.50
1,800
-0.30(-0.24%)
Sep 12, 2012
122.80
122.80
122.80
122.80
79
+2.60(+2.16%)
Sep 11, 2012
120.15
120.20
120.15
120.20
475
+2.61(+2.22%)
Sep 10, 2012
118.00
118.00
117.59
117.59
595
+0.29(+0.25%)
Sep 07, 2012
117.30
117.30
117.30
117.30
733
+3.05(+2.67%)
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
.