UK markets close in 4 hours 25 minutes

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.83-0.09 (-0.36%)
At close: 03:54PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202323.7923.8323.6723.8323.8384,368
30 Jan 202324.0024.0923.9023.9223.92101,900
27 Jan 202323.9924.0823.9224.0224.0299,300
26 Jan 202324.1924.1923.9724.1624.1695,600
25 Jan 202323.9724.2223.9724.2024.20117,400
24 Jan 202323.9324.0023.8623.9623.96111,800
23 Jan 202323.7423.9523.7023.9023.90143,700
20 Jan 202323.7123.9623.6723.9623.9674,400
19 Jan 202323.5423.5823.3223.5423.5494,500
18 Jan 202323.8023.8023.5023.5223.52226,800
17 Jan 202323.7723.7923.4423.5823.58155,900
13 Jan 202323.4923.6323.3323.6323.63352,700
12 Jan 202323.3723.6723.3023.5823.5881,600
11 Jan 202323.1023.2223.0323.1523.1581,800
10 Jan 202323.0423.2523.0323.2523.25117,200
09 Jan 202322.9923.0622.8322.8522.85271,300
06 Jan 202322.0222.5721.9722.5222.52423,800
05 Jan 202322.0722.1221.9322.0322.03130,300
04 Jan 202322.2922.4722.2722.3422.34167,600
03 Jan 202321.5521.7621.5221.6821.68388,600
30 Dec 202221.5321.5321.3621.4521.45176,400
29 Dec 202221.5721.7421.5421.6721.6784,400
28 Dec 202221.5621.6021.3621.3621.36108,100
27 Dec 202221.4921.6321.4521.5121.51118,100
23 Dec 202221.3421.4621.3321.4321.43102,600
22 Dec 202221.4721.5021.2621.4121.41179,400
21 Dec 202221.4421.5921.4221.4921.4994,500
20 Dec 202221.2421.3320.9321.1621.16135,700
19 Dec 202221.0621.1920.9921.0321.03383,400
16 Dec 202221.0121.0720.9020.9520.95111,200
15 Dec 202221.3821.3821.0121.0821.08180,800
14 Dec 202221.6021.7721.5021.6121.61308,000
13 Dec 202221.8521.9021.6521.7421.74157,800
12 Dec 202221.4221.4521.2821.3921.39198,200
09 Dec 202221.4821.5621.4421.4421.44191,500
08 Dec 202221.4221.5021.3821.4421.44126,700
07 Dec 202221.3621.5021.2521.3821.38113,700
06 Dec 202221.3921.4621.1221.1921.19152,000
05 Dec 202221.3921.4521.1721.1921.19194,000
02 Dec 202221.1821.3521.0221.3121.31117,500
01 Dec 202221.4521.4921.2421.3721.37166,700
30 Nov 202221.1321.4120.9421.3521.35135,100
29 Nov 202221.2221.3621.1821.2221.22113,100
28 Nov 202221.1921.2620.9420.9820.98247,700
25 Nov 202221.1721.3321.1321.2821.28115,800
23 Nov 202221.1321.2221.0621.1921.1981,900
22 Nov 202220.9621.1020.9521.1021.1094,700
21 Nov 202220.7520.8620.7520.8320.83273,900
18 Nov 202221.0621.1020.9121.0121.01147,200
17 Nov 202220.6120.9420.5920.9320.93258,700
16 Nov 202220.9220.9920.8120.9820.98151,500
15 Nov 202220.7720.8420.2720.5620.56170,900
14 Nov 202220.9021.0420.7120.7120.71229,800
11 Nov 202220.5620.8720.5120.8420.84191,100
10 Nov 202219.9020.3319.8620.1920.19306,600
09 Nov 202218.8318.9918.7418.8118.81122,200
08 Nov 202218.6819.0018.6618.8618.86240,300
07 Nov 202218.8118.8118.6118.7118.71210,000
04 Nov 202218.4718.7518.3318.7118.71191,000
03 Nov 202217.9418.1117.9117.9817.98287,200
02 Nov 202218.3418.5017.9917.9917.99194,600
01 Nov 202218.3118.3518.0518.1818.18249,000
31 Oct 202218.0618.0817.9517.9717.97289,600
28 Oct 202217.9318.1417.9318.1418.14191,800
27 Oct 202217.8218.1117.8117.8217.82196,500
26 Oct 202217.7517.8717.7517.8117.81163,500
25 Oct 202217.3817.6717.3617.6417.64213,100
24 Oct 202217.2417.5117.2417.4617.46556,100
21 Oct 202216.7317.1816.6917.1817.18247,300
20 Oct 202216.8716.9516.7016.7716.77353,200
19 Oct 202216.7916.9016.6616.7816.78223,400
18 Oct 202216.9516.9616.6816.8116.81471,100
17 Oct 202216.6916.7516.6216.6916.69497,900
14 Oct 202216.4816.5316.1816.1816.18513,200
13 Oct 202215.7816.4615.7316.4116.41503,200
12 Oct 202215.8515.9715.8315.8615.86229,500
11 Oct 202215.8916.1015.7715.8215.82591,100
10 Oct 202215.9616.1315.8615.9615.96366,800
07 Oct 202216.1016.1015.8515.9015.90288,600
06 Oct 202216.1616.2116.0416.0616.06281,000
05 Oct 202216.2916.5516.2116.4816.48246,100
04 Oct 202216.3816.7016.3816.6916.69862,500
03 Oct 202215.6815.9115.5715.8415.84482,700
30 Sept 202215.6415.8815.6115.6115.61488,000
29 Sept 202215.4315.6315.2815.5815.58834,900
28 Sept 202215.2215.7515.2215.7015.70349,800
27 Sept 202215.9415.9915.5115.6315.63841,800
26 Sept 202216.0416.1015.8115.8615.86479,300
23 Sept 202216.4716.4716.2016.3116.31321,900
22 Sept 202217.0417.0416.8316.9516.95297,700
21 Sept 202216.9017.0516.7016.7016.70167,600
20 Sept 202217.1617.1816.9017.0217.02277,800
19 Sept 202217.1717.5117.1417.5017.50452,500
16 Sept 202217.3517.4417.2917.4317.43236,200
15 Sept 202217.1517.4117.1517.3317.33371,400
14 Sept 202217.1417.2617.0517.1717.17197,300
13 Sept 202217.4317.5917.2017.2417.24443,200
12 Sept 202217.6017.8517.5917.7517.75451,200
09 Sept 202216.9216.9816.8816.9516.95404,500
08 Sept 202216.4616.7216.3816.6916.69533,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...