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
)
280.01
-3.54 (-1.25%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 7, 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 29, 2014
170.25
170.25
170.25
0
-0.60(-0.35%)
Aug 28, 2014
170.85
170.85
170.85
170.85
4,090
-1.05(-0.61%)
Aug 26, 2014
171.90
171.90
171.90
0
+1.30(+0.76%)
Aug 25, 2014
170.25
170.60
170.25
170.60
70
+0.40(+0.24%)
Aug 22, 2014
170.20
170.20
170.20
170.20
220
-0.80(-0.47%)
Aug 21, 2014
171.00
168.60
171.00
354
+2.40(+1.42%)
Aug 20, 2014
168.60
168.60
168.60
168.60
50
-2.15(-1.26%)
Aug 19, 2014
170.75
168.75
170.75
801
+2.00(+1.19%)
Aug 15, 2014
168.75
168.75
168.75
0
-1.65(-0.97%)
Aug 14, 2014
170.40
170.40
170.40
170.40
95
+1.60(+0.95%)
Aug 13, 2014
168.80
165.35
168.80
251
+3.45(+2.09%)
Aug 11, 2014
165.35
165.35
165.35
0
+1.40(+0.85%)
Aug 08, 2014
164.00
164.00
163.90
163.95
440
+2.24(+1.38%)
Aug 07, 2014
162.75
162.75
161.71
161.71
1,391
-1.14(-0.70%)
Aug 05, 2014
162.85
162.85
162.85
0
-0.55(-0.34%)
Aug 04, 2014
164.00
164.00
163.40
163.40
50
-2.50(-1.51%)
Aug 01, 2014
166.10
166.10
165.90
165.90
300
-2.20(-1.31%)
Jul 31, 2014
168.10
168.10
168.10
168.10
3,730
-1.45(-0.86%)
Jul 30, 2014
171.20
171.20
169.55
169.55
379
-4.15(-2.39%)
Jul 29, 2014
173.50
173.70
173.49
173.70
617
+0.10(+0.06%)
Jul 28, 2014
172.50
173.60
172.50
173.60
145
-1.65(-0.94%)
Jul 24, 2014
175.25
175.25
175.25
0
+1.55(+0.89%)
Jul 23, 2014
173.70
173.70
173.70
173.70
500
+0.50(+0.29%)
Jul 22, 2014
173.20
173.20
173.20
173.20
1,699
+0.70(+0.41%)
Jul 21, 2014
172.50
172.50
172.50
172.50
1,529
-3.00(-1.71%)
Jul 17, 2014
175.50
175.50
175.50
150
-1.60(-0.90%)
Jul 15, 2014
177.10
177.10
177.10
0
-0.90(-0.51%)
Jul 14, 2014
178.00
178.00
178.00
178.00
28
+4.00(+2.30%)
Jul 11, 2014
174.00
174.00
174.00
174.00
288
-0.40(-0.23%)
Jul 10, 2014
174.40
174.40
174.40
174.40
7
+1.00(+0.58%)
Jul 08, 2014
173.40
173.40
173.40
0
+1.10(+0.64%)
Jul 07, 2014
172.10
173.20
172.10
172.30
4,017
+4.35(+2.59%)
Jul 01, 2014
167.95
167.95
167.95
0
+0.70(+0.42%)
Jun 30, 2014
167.25
167.25
167.25
167.25
164
+2.50(+1.52%)
Jun 26, 2014
164.75
164.75
164.75
1,512
-0.95(-0.57%)
Jun 25, 2014
166.05
166.15
165.70
165.70
165
-0.95(-0.57%)
Jun 24, 2014
166.75
166.75
166.00
166.65
740
+0.10(+0.06%)
Jun 23, 2014
167.00
167.00
166.50
166.55
8,658
-1.65(-0.98%)
Jun 20, 2014
167.80
168.20
167.80
168.20
5,000
-0.95(-0.56%)
Jun 19, 2014
169.15
169.15
169.15
169.15
3,783
+2.25(+1.35%)
Jun 18, 2014
167.90
167.90
166.90
166.90
1,096
-0.85(-0.51%)
Jun 17, 2014
167.75
167.75
167.75
167.75
99
-2.60(-1.53%)
Jun 10, 2014
170.35
170.35
170.35
0
+2.20(+1.31%)
Jun 06, 2014
169.64
169.64
168.15
168.15
920
-1.25(-0.74%)
Jun 05, 2014
168.85
169.40
168.15
169.40
4,527
+1.88(+1.12%)
Jun 04, 2014
167.52
167.52
167.52
167.52
38
-1.88(-1.11%)
Jun 03, 2014
170.00
170.00
169.40
169.40
862
-0.70(-0.41%)
Jun 02, 2014
170.10
170.10
170.10
170.10
430
+1.15(+0.68%)
May 30, 2014
168.95
168.95
168.95
168.95
37
-0.55(-0.32%)
May 29, 2014
169.50
169.50
169.50
169.50
423
-0.65(-0.38%)
May 28, 2014
170.15
170.15
170.15
170.15
95
+1.20(+0.71%)
May 27, 2014
168.95
168.95
168.95
168.95
17,470
+2.65(+1.59%)
May 23, 2014
166.30
166.30
166.30
0
-0.80(-0.48%)
May 22, 2014
167.10
167.10
167.10
167.10
1,060
+2.84(+1.73%)
May 21, 2014
167.33
167.33
164.26
164.26
8,627
-1.39(-0.84%)
May 20, 2014
165.65
165.65
165.65
165.65
420
-0.65(-0.39%)
May 19, 2014
165.95
166.30
165.95
166.30
286
-0.45(-0.27%)
May 16, 2014
166.75
166.75
166.75
166.75
49
-1.20(-0.71%)
May 15, 2014
167.95
167.95
167.95
167.95
3
+0.40(+0.24%)
May 14, 2014
167.85
168.75
167.55
167.55
828
-0.20(-0.12%)
May 13, 2014
168.00
168.00
167.75
167.75
65
+1.77(+1.07%)
May 09, 2014
165.98
165.98
165.98
0
-3.02(-1.79%)
May 08, 2014
169.00
169.00
169.00
169.00
698
-5.55(-3.18%)
May 07, 2014
173.75
174.55
173.75
174.55
282
+2.73(+1.59%)
May 06, 2014
171.75
172.65
171.75
171.82
221
-0.28(-0.16%)
May 02, 2014
172.10
172.10
172.10
172.10
0
-0.80(-0.46%)
May 01, 2014
172.90
172.90
172.90
172.90
8
+0.45(+0.26%)
Apr 29, 2014
172.45
172.45
172.45
0
+2.75(+1.62%)
Apr 28, 2014
168.95
170.35
168.95
169.70
1,374
+2.46(+1.47%)
Apr 25, 2014
169.00
169.00
167.24
167.24
797
-1.21(-0.72%)
Apr 24, 2014
169.30
169.30
168.45
168.45
433
-0.70(-0.41%)
Apr 23, 2014
169.78
170.15
169.15
169.15
549
+5.10(+3.11%)
Apr 17, 2014
164.05
164.05
164.05
0
+1.15(+0.71%)
Apr 16, 2014
163.78
163.78
162.90
162.90
200
+0.70(+0.43%)
Apr 15, 2014
162.65
163.50
160.85
162.20
1,498
-1.75(-1.07%)
Apr 14, 2014
163.95
163.95
163.95
163.95
8
-1.25(-0.76%)
Apr 11, 2014
166.20
166.20
165.20
165.20
0
-3.60(-2.13%)
Apr 09, 2014
168.80
168.80
168.80
0
+1.80(+1.08%)
Apr 07, 2014
167.00
167.00
167.00
0
-2.75(-1.62%)
Apr 04, 2014
170.25
170.25
169.75
169.75
0
-0.65(-0.38%)
Apr 02, 2014
170.40
170.40
170.40
0
-0.05(-0.03%)
Apr 01, 2014
170.00
170.45
169.95
170.45
2,105
+1.63(+0.97%)
Mar 31, 2014
169.60
169.60
168.82
168.82
505
-0.38(-0.22%)
Mar 28, 2014
169.15
169.20
169.15
169.20
0
+0.91(+0.54%)
Mar 27, 2014
168.28
168.28
168.28
168.28
300
+1.09(+0.65%)
Mar 25, 2014
167.20
167.20
167.20
167.20
0
+1.02(+0.61%)
Mar 24, 2014
166.18
166.18
166.18
166.18
1,400
-0.67(-0.40%)
Mar 21, 2014
167.75
167.75
166.85
166.85
3,662
+0.70(+0.42%)
Mar 20, 2014
166.30
166.30
166.00
166.15
2,585
-2.85(-1.69%)
Mar 19, 2014
169.45
169.45
169.00
169.00
2,599
-4.15(-2.40%)
Mar 18, 2014
171.90
173.15
170.70
173.15
3,069
+2.55(+1.49%)
Mar 17, 2014
169.80
170.60
169.80
170.60
429
+3.20(+1.91%)
Mar 14, 2014
167.90
167.90
167.40
167.40
0
+0.60(+0.36%)
Mar 13, 2014
170.55
170.55
166.75
166.80
370
-3.35(-1.97%)
Mar 11, 2014
170.15
170.15
170.15
0
-0.30(-0.18%)
Mar 10, 2014
170.00
170.45
170.00
170.45
2,000
-2.90(-1.67%)
Mar 07, 2014
173.35
173.35
173.35
173.35
0
-1.17(-0.67%)
Mar 06, 2014
174.52
174.52
174.52
174.52
300
+0.32(+0.18%)
Mar 04, 2014
174.20
174.20
174.20
0
+3.58(+2.10%)
Mar 03, 2014
172.03
172.15
170.62
170.62
406
-7.13(-4.01%)
Feb 28, 2014
177.75
177.75
177.75
177.75
15
+1.50(+0.85%)
Feb 27, 2014
174.22
176.25
174.22
176.25
610
-1.68(-0.94%)
Feb 21, 2014
177.93
177.93
177.93
177.93
0
+0.20(+0.11%)
Feb 20, 2014
177.20
177.73
177.20
177.73
32
+0.23(+0.13%)
Feb 19, 2014
178.15
178.80
177.50
177.50
273
-0.85(-0.48%)
Feb 18, 2014
177.20
178.35
177.20
178.35
1,035
+1.10(+0.62%)
Feb 14, 2014
177.25
177.25
177.25
0
+3.05(+1.75%)
Feb 12, 2014
174.20
174.20
174.20
0
-0.10(-0.06%)
Feb 11, 2014
174.30
174.30
173.60
174.30
402
+2.50(+1.46%)
Feb 10, 2014
171.00
171.80
171.00
171.80
546
+0.20(+0.12%)
Feb 07, 2014
171.60
171.60
171.60
171.60
0
+1.55(+0.91%)
Feb 06, 2014
169.65
170.05
169.65
170.05
23
+4.40(+2.66%)
Feb 04, 2014
165.65
165.65
165.65
0
+3.45(+2.13%)
Feb 03, 2014
165.75
165.75
162.20
162.20
1,914
-5.35(-3.19%)
Jan 31, 2014
166.75
167.55
166.75
167.55
0
-1.40(-0.83%)
Jan 30, 2014
169.15
169.95
168.60
168.95
125
-0.55(-0.32%)
Jan 29, 2014
168.25
169.70
168.25
169.50
435
-2.95(-1.71%)
Jan 28, 2014
172.45
172.45
172.45
172.45
299
+2.45(+1.44%)
Jan 27, 2014
169.55
170.15
169.55
170.00
603
-1.30(-0.76%)
Jan 24, 2014
171.30
171.30
171.30
171.30
0
-3.28(-1.88%)
Jan 23, 2014
174.65
174.65
172.50
174.58
66,369
-3.70(-2.08%)
Jan 22, 2014
177.29
178.30
176.40
178.28
538
-2.32(-1.28%)
Jan 21, 2014
180.80
180.80
180.60
180.60
6,184
+0.25(+0.14%)
Jan 17, 2014
180.35
180.35
180.35
0
-1.75(-0.96%)
Jan 16, 2014
182.10
182.10
182.10
182.10
10,019
+0.20(+0.11%)
Jan 15, 2014
182.35
182.35
181.75
181.90
294
+5.50(+3.12%)
Jan 14, 2014
176.40
176.40
176.40
176.40
297
+0.52(+0.30%)
Jan 13, 2014
175.98
175.98
175.88
175.88
3,000
-0.67(-0.38%)
Jan 08, 2014
176.55
176.55
176.55
176.55
0
-0.70(-0.39%)
Jan 07, 2014
177.10
178.17
177.10
177.25
654
+2.58(+1.48%)
Jan 06, 2014
174.67
174.67
174.67
174.67
129
+1.45(+0.84%)
Jan 03, 2014
175.00
175.00
173.22
173.22
1,918
-1.33(-0.76%)
Jan 02, 2014
176.00
176.00
174.55
174.55
150
-4.75(-2.65%)
Dec 27, 2013
179.30
179.30
179.30
0
+2.10(+1.19%)
Dec 26, 2013
178.45
179.15
177.20
177.20
364
-0.83(-0.47%)
Dec 24, 2013
178.03
178.03
178.03
178.03
1
+3.03(+1.73%)
Dec 20, 2013
175.00
175.00
175.00
0
+1.24(+0.71%)
Dec 18, 2013
173.76
173.76
173.76
81
+1.16(+0.67%)
Dec 16, 2013
172.60
172.60
172.60
0
+0.42(+0.24%)
Dec 06, 2013
172.18
172.18
172.18
0
+2.68(+1.58%)
Dec 05, 2013
169.50
169.50
169.50
169.50
100
+1.65(+0.98%)
Dec 04, 2013
167.90
167.90
167.85
167.85
101
-0.50(-0.30%)
Dec 03, 2013
171.30
171.30
168.35
168.35
436
-4.25(-2.46%)
Nov 27, 2013
172.60
172.60
172.60
172.60
0
+1.65(+0.97%)
Nov 25, 2013
170.95
170.95
170.95
0
-1.30(-0.75%)
Nov 22, 2013
170.95
172.25
170.77
172.25
1,398
+1.55(+0.91%)
Nov 21, 2013
170.40
171.20
170.25
170.70
296
-2.45(-1.41%)
Nov 20, 2013
173.95
173.95
173.15
173.15
117
-1.85(-1.06%)
Nov 19, 2013
174.25
175.00
174.25
175.00
902
+1.56(+0.90%)
Nov 18, 2013
175.30
175.30
173.44
173.44
257
+0.59(+0.34%)
Nov 15, 2013
173.35
173.35
172.70
172.85
1,877
+0.80(+0.46%)
Nov 14, 2013
172.00
172.05
172.00
172.05
460
+2.68(+1.58%)
Nov 13, 2013
167.90
169.37
167.90
169.37
549
+0.57(+0.34%)
Nov 12, 2013
169.45
169.45
168.80
168.80
807
-0.95(-0.56%)
Nov 11, 2013
169.35
169.95
169.25
169.75
1,397
+3.35(+2.01%)
Nov 08, 2013
165.00
166.40
165.00
166.40
205
+1.14(+0.69%)
Nov 07, 2013
167.05
167.05
165.26
165.26
365
-1.39(-0.83%)
Nov 05, 2013
166.65
166.65
166.65
0
-0.60(-0.36%)
Nov 01, 2013
167.25
167.25
167.25
0
-0.95(-0.56%)
Oct 31, 2013
168.20
168.20
168.20
168.20
48
-2.15(-1.26%)
Oct 25, 2013
170.35
170.35
170.35
0
-1.70(-0.99%)
Oct 24, 2013
172.10
172.10
172.05
172.05
326
+1.95(+1.15%)
Oct 23, 2013
170.00
170.10
169.95
170.10
332
+0.70(+0.41%)
Oct 22, 2013
169.40
169.40
169.40
169.40
20
+1.40(+0.83%)
Oct 21, 2013
168.00
168.00
168.00
168.00
60
-0.94(-0.56%)
Oct 18, 2013
168.94
168.94
167.40
168.94
77
+1.54(+0.92%)
Oct 17, 2013
167.55
167.55
167.40
167.40
6,633
+2.25(+1.36%)
Oct 16, 2013
165.50
165.50
165.15
165.15
20
+0.95(+0.58%)
Oct 15, 2013
164.20
164.20
164.20
164.20
61
+2.15(+1.33%)
Oct 14, 2013
162.10
162.10
162.05
162.05
120
+0.00(+0.00%)
Oct 10, 2013
162.05
162.05
162.05
0
+3.65(+2.30%)
Oct 07, 2013
158.40
158.40
158.40
0
-0.25(-0.16%)
Oct 04, 2013
158.65
158.65
158.65
158.65
165
-0.75(-0.47%)
Oct 03, 2013
159.40
159.40
159.40
159.40
229
+0.45(+0.28%)
Oct 02, 2013
159.35
159.35
158.95
158.95
25
-0.17(-0.11%)
Oct 01, 2013
159.12
159.12
159.12
159.12
40
+0.55(+0.35%)
Sep 27, 2013
158.57
158.57
158.57
0
-0.08(-0.05%)
Sep 26, 2013
158.65
158.65
158.65
158.65
10
+1.20(+0.76%)
Sep 23, 2013
157.45
157.45
157.45
157.45
0
-0.70(-0.44%)
Sep 20, 2013
158.15
158.15
158.15
158.15
149
-0.60(-0.38%)
Sep 19, 2013
160.35
160.35
158.75
158.75
68
-0.25(-0.16%)
Sep 18, 2013
155.43
159.00
155.43
159.00
168
+3.85(+2.48%)
Sep 17, 2013
155.15
155.15
155.15
155.15
42
+1.05(+0.68%)
Sep 16, 2013
154.10
154.10
154.10
154.10
47
+3.85(+2.56%)
Sep 12, 2013
150.25
150.25
150.25
0
-0.25(-0.17%)
Sep 11, 2013
151.21
151.21
150.50
150.50
290
-1.45(-0.95%)
Sep 10, 2013
151.95
151.95
151.95
151.95
204
+2.95(+1.98%)
Sep 09, 2013
150.10
150.18
149.00
149.00
4,775
+2.47(+1.69%)
Sep 05, 2013
146.53
146.53
146.53
0
+0.68(+0.47%)
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
.