UK markets closed

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.69+0.11 (+0.74%)
As of 02:35PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.6415.8815.6115.6915.69401,061
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
07 Sept 202216.2816.7016.2816.6816.68589,800
06 Sept 202216.7416.8016.5916.6316.63577,300
02 Sept 202216.9117.2516.6016.6516.65287,300
01 Sept 202216.5416.6616.3816.6616.66394,500
31 Aug 202216.8616.9916.8116.8216.82747,400
30 Aug 202217.0417.0816.8416.9516.95553,200
29 Aug 202216.9116.9916.7916.9416.941,065,400
26 Aug 202217.3917.4316.8616.8616.86312,700
25 Aug 202217.1417.3317.1117.3017.30282,900
24 Aug 202217.0717.2217.0117.1817.18313,400
23 Aug 202217.2117.3617.1817.2217.22495,200
22 Aug 202217.2617.2717.1117.1817.18721,000
19 Aug 202217.7017.7017.5817.6717.67333,000
18 Aug 202218.1018.1017.9217.9817.98250,400
17 Aug 202218.0218.1717.9418.0718.07168,900
16 Aug 202218.1618.3718.1618.3218.32322,100
15 Aug 202218.1618.2418.1018.1718.17372,300
12 Aug 202218.5718.7318.5018.6818.68758,700
11 Aug 202218.4918.5218.3618.3918.39196,000
10 Aug 202218.5018.5018.3018.3618.36198,500
09 Aug 202218.2218.2618.1318.1418.141,226,600
08 Aug 202218.1518.2318.0218.0718.07689,800
05 Aug 202217.8318.0217.8218.0118.01195,700
04 Aug 202218.2818.3418.2218.3418.34330,100
03 Aug 202218.1018.2718.0518.2518.25314,400
02 Aug 202218.1118.1117.8217.8317.83395,800
01 Aug 202218.2318.3218.1718.2518.25368,000
29 Jul 202217.9018.1017.9018.1018.101,536,100
28 Jul 202217.6017.6817.4517.6517.65413,400
27 Jul 202217.5617.8317.4617.7617.76260,500
26 Jul 202217.5617.5917.4517.4617.46501,000
25 Jul 202217.8417.9717.7117.7717.77464,100
22 Jul 202217.7517.8417.5717.6617.66234,900
21 Jul 202217.5217.7917.5117.7617.76199,300
20 Jul 202217.8217.8717.6317.7117.71476,200
19 Jul 202217.7018.0417.7017.9217.92579,300
18 Jul 202217.5617.7317.4417.4917.49798,100
15 Jul 202217.2917.4517.1517.3517.35436,700
14 Jul 202216.9417.0816.7217.0417.04323,500
13 Jul 202217.6217.8117.5017.7117.71278,800
12 Jul 202217.6318.0417.6017.8317.83379,400
11 Jul 202218.0718.0717.8117.8317.83395,800
08 Jul 202218.2018.3118.1018.2718.27200,500
07 Jul 202218.1218.2218.0318.1318.13609,600
06 Jul 202217.9417.9817.7517.9417.94689,900
05 Jul 202218.0918.1717.8718.1718.17372,900
01 Jul 202218.9219.1318.7719.1119.11536,700
30 Jun 202218.8219.1318.7419.0319.03176,800
29 Jun 202219.2419.2819.0919.1419.14472,500
28 Jun 202219.2519.3619.0819.0819.08568,100
27 Jun 202219.1119.2819.0319.0819.08384,500
24 Jun 202218.9819.1918.9819.1919.19228,800
23 Jun 202218.9218.9618.6618.8818.88335,400
22 Jun 202219.1919.5019.1519.3519.35319,500
21 Jun 202219.5719.6319.3919.4719.47400,300
17 Jun 202219.2219.3319.0719.2019.20280,300
16 Jun 202219.1319.4219.0819.3019.30299,800
15 Jun 202219.5119.6219.1719.4819.48564,800
14 Jun 202219.1219.1818.7418.8718.87519,600
13 Jun 202218.9619.1418.8418.9218.92365,100
10 Jun 202219.4019.4119.1019.1819.18391,400
09 Jun 202220.2320.2719.9519.9719.97179,800
08 Jun 202220.5420.5920.3720.4520.45216,600
07 Jun 202220.8821.0120.8121.0021.00313,100
06 Jun 202221.1621.2721.0521.0921.09170,900
03 Jun 202220.9820.9920.8020.8620.86152,600
02 Jun 202220.8620.9320.7320.9320.93357,000
01 Jun 202220.9120.9120.5120.6220.62288,300
31 May 202220.8821.0620.7920.9620.96286,000
27 May 202221.3521.4721.3121.4421.44181,900
26 May 202221.0721.3221.0721.2621.26193,500
25 May 202221.0821.2320.9521.0821.08290,400
24 May 202221.1521.3521.0021.2921.29387,400
23 May 202221.0021.3620.9721.1821.18431,500
20 May 202220.8020.8020.4720.6320.63315,800
19 May 202220.6220.7620.5020.6320.63292,200
18 May 202221.1721.1920.7920.8020.80124,800
17 May 202221.1121.3721.0621.3721.37264,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...