Allianz Se (OP: ALIZF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	302.16	302.16	296.84	302.16	248	-6.84(-2.21%)
Nov 13, 2024	302.56	309.50	302.56	309.00	72	-8.10(-2.55%)
Nov 11, 2024				317.10	10	+11.90(+3.90%)
Nov 07, 2024				305.20	5	-1.03(-0.34%)
Nov 06, 2024	306.23	306.23	306.23	306.23	31	-4.38(-1.41%)
Nov 05, 2024	310.61	310.64	310.61	310.61	50	-2.39(-0.76%)
Nov 04, 2024	315.00	315.00	313.00	313.00	368	-2.00(-0.63%)
Oct 31, 2024				315.00	0	+4.16(+1.34%)
Oct 28, 2024				310.84	363	-3.23(-1.03%)
Oct 25, 2024	314.07	314.07	314.07	314.07	363	-3.33(-1.05%)
Oct 24, 2024	317.40	317.40	317.40	317.40	52	+8.25(+2.67%)
Oct 23, 2024	316.35	316.35	309.15	309.15	130	-11.85(-3.69%)
Oct 22, 2024	321.00	321.00	321.00	321.00	144	+0.00(+0.00%)
Oct 21, 2024	321.00	321.00	321.00	321.00	75	-12.31(-3.69%)
Oct 18, 2024	330.00	333.31	328.00	333.31	143	+4.44(+1.35%)
Oct 16, 2024				328.86	5	+0.76(+0.23%)
Oct 14, 2024				328.10	0	+5.50(+1.70%)
Oct 11, 2024	322.61	329.66	322.61	322.61	100	+11.75(+3.78%)
Oct 09, 2024				310.85	5	-6.82(-2.15%)
Oct 07, 2024				317.67	116	+3.74(+1.19%)
Oct 03, 2024				313.93	0	-11.04(-3.40%)
Oct 02, 2024	326.12	326.12	324.97	324.97	5	+3.17(+0.98%)
Oct 01, 2024	321.80	324.70	321.80	321.80	7	-6.29(-1.92%)
Sep 30, 2024	333.00	333.00	328.09	328.09	159	-4.45(-1.34%)
Sep 27, 2024	332.55	332.55	332.54	332.54	100	+2.54(+0.77%)
Sep 26, 2024	330.00	330.00	330.00	330.00	412	+0.00(+0.00%)
Sep 24, 2024				330.00	0	+2.65(+0.81%)
Sep 23, 2024	327.69	329.25	327.35	327.35	21	-0.35(-0.11%)
Sep 20, 2024	333.01	333.01	319.60	327.70	1,573	+2.95(+0.91%)
Sep 19, 2024	320.33	330.00	320.33	324.75	271	+11.85(+3.79%)
Sep 18, 2024	320.00	326.02	312.90	312.90	53	-4.60(-1.45%)
Sep 16, 2024				317.50	0	-0.50(-0.16%)
Sep 13, 2024	318.00	318.00	318.00	318.00	939	+6.50(+2.09%)
Sep 12, 2024	306.69	311.50	306.69	311.50	3	-0.10(-0.03%)
Sep 11, 2024	311.60	311.60	307.16	311.60	91	+0.14(+0.05%)
Sep 10, 2024	311.60	311.60	311.00	311.46	32	-9.19(-2.87%)
Sep 09, 2024	320.65	320.65	320.65	320.65	1	+7.62(+2.44%)
Sep 06, 2024	313.02	313.02	312.00	313.02	100	+0.02(+0.01%)
Sep 05, 2024	314.96	314.96	312.50	313.00	57	+4.00(+1.29%)
Sep 04, 2024	309.00	309.00	309.00	309.00	8	-1.00(-0.32%)

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.