UK markets close in 5 hours 11 minutes

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.73-0.06 (-0.29%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202220.6820.8220.5220.7320.73304,500
13 May 202220.5920.9620.5520.7920.79213,000
12 May 202220.6220.7320.3420.5420.54217,800
11 May 202221.2321.6521.1921.1921.19277,300
10 May 202220.5820.6120.2920.4520.45507,800
09 May 202220.2620.4120.0920.1720.17372,900
06 May 202220.7920.8720.5420.6820.68719,900
05 May 202221.4821.5820.8321.0821.08304,500
05 May 20221.165 Dividend
04 May 202222.6523.1822.4423.1621.99165,600
03 May 202222.7123.1322.5922.6821.54229,800
02 May 202222.5922.6822.3222.5521.42243,000
29 Apr 202222.7622.9222.3822.4021.27179,900
28 Apr 202222.4722.7422.2122.6921.55240,600
27 Apr 202222.4022.4722.1522.3121.19227,200
26 Apr 202222.9822.9822.5022.5021.37204,600
25 Apr 202223.0823.0822.6423.0521.89232,800
22 Apr 202223.8923.9023.5123.5822.39159,900
21 Apr 202224.2924.3223.7723.8122.61312,900
20 Apr 202223.7723.9423.7523.8222.62152,600
19 Apr 202223.4723.7023.4623.6522.46188,300
18 Apr 202223.1724.2623.1723.4822.30121,800
14 Apr 202223.6223.6723.5023.6022.41123,700
13 Apr 202223.3023.6823.3023.6222.43195,200
12 Apr 202223.6823.7823.4423.5222.34165,800
11 Apr 202223.9123.9823.6423.6422.45229,500
08 Apr 202223.3923.5823.3823.4322.25172,800
07 Apr 202223.4523.4523.1323.3422.17193,400
06 Apr 202223.3723.4523.2023.3422.17196,000
05 Apr 202223.5223.6423.3623.4522.27233,700
04 Apr 202223.7624.1223.7023.7922.59156,800
01 Apr 202224.0724.1523.9224.1022.89279,600
31 Mar 202224.0524.4323.7723.7822.58257,100
30 Mar 202224.1424.1423.9523.9622.75149,500
29 Mar 202224.2824.3924.0024.1722.95655,700
28 Mar 202223.6423.7423.4623.7022.51145,600
25 Mar 202223.4523.5523.3623.4922.31152,400
24 Mar 202223.2823.4323.2223.3922.21215,000
23 Mar 202223.2823.4123.2523.2722.10108,700
22 Mar 202223.7823.8923.5923.6922.50202,400
21 Mar 202223.6023.6023.2423.2822.11174,900
18 Mar 202223.2223.5523.1623.4722.29174,400
17 Mar 202223.3923.9823.3923.6822.49125,800
16 Mar 202223.3723.9223.3523.9222.72187,200
15 Mar 202222.9523.0122.6322.9121.76530,400
14 Mar 202222.8923.1022.7022.8221.67214,700
11 Mar 202222.5822.6521.9722.0320.92321,800
10 Mar 202221.7922.1221.6421.7120.62422,800
09 Mar 202222.0322.5521.8922.1521.04912,600
08 Mar 202220.6321.2420.3520.6619.62928,100
07 Mar 202220.4520.4519.5119.6718.681,608,600
04 Mar 202220.6920.7020.3720.6019.56396,900
03 Mar 202221.9822.0021.5421.6120.52301,900
02 Mar 202221.8722.0321.7221.8920.79272,100
01 Mar 202222.1022.2021.5221.6320.54309,800
28 Feb 202222.4722.9122.3922.6121.47319,700
25 Feb 202222.8823.5722.8823.5222.34210,700
24 Feb 202222.2423.1522.0622.6921.55246,000
23 Feb 202223.6523.6723.0723.1221.96173,500
22 Feb 202223.3823.4823.1123.2722.10163,700
18 Feb 202224.3324.4624.1024.3323.11190,800
17 Feb 202225.1225.3325.0325.3124.04164,700
16 Feb 202225.4625.7025.2825.6624.37381,200
15 Feb 202225.4425.7225.4325.6624.37140,300
14 Feb 202225.2125.2524.9525.1223.86141,300
11 Feb 202225.9326.1325.4725.4824.20105,100
10 Feb 202226.2626.3625.9726.0124.70117,800
09 Feb 202226.4426.5226.2826.3425.02432,600
08 Feb 202226.1826.2926.1126.2924.97105,200
07 Feb 202225.6326.1625.6325.8524.55111,300
04 Feb 202225.2125.6525.1425.5724.28111,900
03 Feb 202225.7425.9825.6025.6324.34135,300
02 Feb 202225.6525.7125.5225.6824.39125,900
01 Feb 202225.5925.6525.3825.5624.27166,500
31 Jan 202225.4125.6525.3125.6224.33201,400
28 Jan 202225.2825.5025.2025.5024.22167,800
27 Jan 202225.4625.6025.1925.2924.02154,100
26 Jan 202225.3225.4025.0025.1823.91285,800
25 Jan 202224.7325.0024.5524.9023.65150,500
24 Jan 202224.4724.8424.2124.7923.54167,900
21 Jan 202224.9425.2524.7724.9123.66193,200
20 Jan 202225.3125.4525.1625.2223.95221,800
19 Jan 202225.5325.5325.2725.3124.04418,400
18 Jan 202225.6425.7825.5025.5724.28217,800
14 Jan 202225.8425.9725.7125.9724.66135,400
13 Jan 202225.9626.0625.8425.8924.59139,000
12 Jan 202225.6325.8525.6025.8224.52103,500
11 Jan 202225.3325.7925.2925.6924.40358,000
10 Jan 202225.2425.5025.1625.3924.11245,100
07 Jan 202224.9625.2524.9525.2223.95272,700
06 Jan 202224.8024.9124.7124.7923.54121,200
05 Jan 202224.4724.5124.2024.2122.9995,600
04 Jan 202224.1324.3724.1324.2623.0498,500
03 Jan 202223.7023.8023.5423.7022.51282,000
31 Dec 202123.2923.7323.2923.6122.4296,700
30 Dec 202123.2323.6423.2323.4722.29167,300
29 Dec 202123.5223.5923.4823.5822.39138,200
28 Dec 202123.5323.6523.5023.5822.39103,900
27 Dec 202123.4223.5223.3923.5222.34185,500
23 Dec 202123.2623.4323.2623.3822.20137,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...