UK markets close in 4 hours 53 minutes

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.71+0.05 (+0.23%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202121.9021.9121.5821.7121.71336,700
26 Nov 202121.7121.7821.5521.6621.66141,300
24 Nov 202122.6822.8522.6322.7522.75141,600
23 Nov 202123.0323.0322.7722.8922.89147,400
22 Nov 202122.6322.8822.6222.7622.76134,300
19 Nov 202122.8522.9922.7922.8422.84125,000
18 Nov 202123.2323.2723.1323.2523.25105,900
17 Nov 202123.2223.2823.1223.1923.19129,800
16 Nov 202123.4523.4623.2123.2123.21124,300
15 Nov 202123.4423.4623.3023.3023.30113,800
12 Nov 202123.4123.4623.3623.4323.4376,700
11 Nov 202123.4223.5023.3123.4723.4772,800
10 Nov 202123.5723.6923.4423.5723.5777,200
09 Nov 202123.5823.6323.3923.4923.49115,700
08 Nov 202123.5123.5423.4323.4723.47130,500
05 Nov 202123.4723.5023.3623.4723.47108,900
04 Nov 202123.3423.3423.0123.2423.24113,200
03 Nov 202123.4123.6423.4123.5823.5897,000
02 Nov 202123.3123.4723.2923.4223.4296,900
01 Nov 202123.3423.4923.3323.4923.49129,100
29 Oct 202123.2823.3223.1223.2223.22116,400
28 Oct 202123.1923.4723.1923.4323.4359,700
27 Oct 202123.2623.3523.2123.2323.2393,300
26 Oct 202123.3623.4123.2423.3323.33128,000
25 Oct 202123.0323.1022.9323.0223.02113,800
22 Oct 202123.1423.2223.0123.1423.1462,500
21 Oct 202123.1823.1923.0423.0623.0678,800
20 Oct 202123.0923.2123.0723.1423.1464,200
19 Oct 202123.0923.1623.0823.1523.15191,100
18 Oct 202122.9423.0622.8723.0023.00382,800
15 Oct 202123.0423.1322.9523.0523.0567,800
14 Oct 202122.7822.8122.4922.7822.7886,900
13 Oct 202122.5022.6422.4222.6122.6162,900
12 Oct 202122.7122.8222.5522.7522.7593,200
11 Oct 202122.9323.0422.8122.8122.81106,200
08 Oct 202122.9623.0122.8722.8922.8992,200
07 Oct 202122.9123.0222.6822.8522.85171,000
06 Oct 202122.5122.7322.4422.6922.69130,000
05 Oct 202122.7322.8922.7022.8322.83221,900
04 Oct 202122.6922.7922.5622.6422.64130,800
01 Oct 202122.6422.7722.4922.7222.72186,500
30 Sept 202122.5122.6622.4122.4622.46923,300
29 Sept 202122.7222.7622.4322.5422.54656,500
28 Sept 202122.8222.8422.5222.5822.58188,100
27 Sept 202122.8422.9222.8022.8522.85205,700
24 Sept 202122.4622.7922.4122.7622.76317,400
23 Sept 202122.4522.5422.3722.4222.42139,200
22 Sept 202122.3822.4722.2822.2822.28173,700
21 Sept 202122.0022.0821.8521.9821.98277,100
20 Sept 202121.5021.5821.3621.5821.58250,300
17 Sept 202122.6122.6622.2622.3022.30202,500
16 Sept 202122.6222.6722.5022.6522.65192,100
15 Sept 202122.7822.8122.6322.7122.71416,100
14 Sept 202122.8822.8822.6322.6722.67185,700
13 Sept 202122.9223.0022.8722.9322.93415,100
10 Sept 202122.8522.8922.6722.7022.70226,000
09 Sept 202122.8922.9622.7822.8222.82703,000
08 Sept 202123.1823.3023.0823.1823.18150,000
07 Sept 202123.3023.4223.2323.2823.28161,900
03 Sept 202123.3323.3623.1623.3023.3083,400
02 Sept 202123.4123.4923.3323.3823.38218,800
01 Sept 202123.5923.6223.5223.5323.53181,100
31 Aug 202123.2723.4623.2023.4123.41174,800
30 Aug 202123.3723.3723.2523.2523.25122,000
27 Aug 202123.2223.5023.2223.4723.4791,700
26 Aug 202123.3723.3723.2223.2323.2387,600
25 Aug 202123.5223.6423.5223.5823.5861,800
24 Aug 202123.4623.7023.4623.5623.56153,300
23 Aug 202123.3823.4023.3423.3723.37187,300
20 Aug 202123.0623.2823.0623.2123.21147,600
19 Aug 202123.0923.1922.9623.1523.15121,800
18 Aug 202123.1623.4023.1623.1823.18115,000
17 Aug 202123.2623.3223.0923.1423.14159,000
16 Aug 202123.5623.7123.4823.6623.6692,900
13 Aug 202123.7723.7923.6823.7323.73135,700
12 Aug 202123.5823.6723.4423.6023.6083,000
11 Aug 202123.5623.7023.5223.6223.6269,300
10 Aug 202123.4323.5623.4023.5623.56246,000
09 Aug 202123.3423.5323.3323.4023.40109,200
06 Aug 202123.2723.3323.1623.1723.1767,600
05 Aug 202122.7423.3722.7323.1123.11223,100
04 Aug 202122.5722.5822.4122.4622.46296,500
03 Aug 202122.8822.9122.7022.8322.83161,600
02 Aug 202123.3123.3322.8522.8522.85131,300
30 Jul 202124.9925.0524.7924.8524.8580,800
29 Jul 202125.1125.1925.0525.1025.1095,200
28 Jul 202124.7924.9324.6724.8424.8468,900
27 Jul 202124.7224.8824.6524.8324.83105,100
26 Jul 202124.7425.0224.7424.9224.9286,700
23 Jul 202124.7124.8624.6324.7124.7185,500
22 Jul 202124.7324.7424.4524.4824.4883,500
21 Jul 202124.4024.5524.3824.5224.5280,400
20 Jul 202123.5824.1323.5823.9323.93150,900
19 Jul 202123.8423.8923.3923.7023.70145,100
16 Jul 202124.7924.8824.4924.5824.58100,600
15 Jul 202124.8024.9624.7224.8324.83120,200
14 Jul 202125.0325.0824.8524.9624.9669,100
13 Jul 202125.1825.2024.9524.9924.9970,100
12 Jul 202124.9825.2024.9825.1225.1278,600
09 Jul 202124.9325.2424.9225.1925.1957,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...