Canada markets closed

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.70+0.36 (+1.27%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202428.6128.7728.5028.7028.7087,279
May 01, 202428.3428.6428.3028.3428.3451,200
Apr 30, 202428.5128.6428.3428.3528.3592,600
Apr 29, 202428.4228.6028.4028.5128.51104,800
Apr 26, 202428.3128.4328.1728.3728.37124,300
Apr 25, 202427.9528.2227.8128.1028.10221,100
Apr 24, 202428.4828.5428.3328.5328.53329,200
Apr 23, 202428.6628.9728.6628.9528.95133,600
Apr 22, 202428.2928.5228.2628.4128.4196,700
Apr 19, 202427.8628.0727.8628.0028.00327,700
Apr 18, 202427.8427.9627.6727.7627.76289,900
Apr 17, 202427.9828.0427.7327.8727.87125,300
Apr 16, 202427.6327.6327.3627.4927.49139,800
Apr 15, 202428.2028.2127.7827.8627.8695,000
Apr 12, 202427.8727.9927.7027.7227.7289,300
Apr 11, 202428.2128.2227.7628.0528.0567,400
Apr 10, 202428.1928.3828.0928.2228.2282,600
Apr 09, 202428.9428.9428.5428.6928.6977,000
Apr 08, 202428.9729.1728.9229.0629.06152,700
Apr 05, 202428.9529.1428.9529.1029.10128,700
Apr 04, 202429.5929.6629.1729.2229.22138,200
Apr 03, 202429.5629.7629.5529.6729.67104,400
Apr 02, 202429.3529.5329.2729.4229.42116,200
Apr 01, 202429.9829.9829.6829.7729.77144,700
Mar 28, 202429.8829.9629.8429.9329.93444,700
Mar 27, 202429.9930.0729.9230.0630.0675,900
Mar 26, 202430.0730.1029.8729.8729.87104,700
Mar 25, 202429.6029.8529.5629.6929.69163,900
Mar 22, 202429.5029.5029.2829.3429.34125,500
Mar 21, 202429.4829.6929.4629.5829.58172,000
Mar 20, 202429.2329.7029.2129.6429.6471,100
Mar 19, 202429.1529.4429.1529.3429.34115,300
Mar 18, 202428.9128.9828.8228.9028.9065,500
Mar 15, 202428.9429.1228.9329.0029.0091,800
Mar 14, 202428.7228.7728.6228.7328.7372,400
Mar 13, 202429.0229.0828.9029.0229.0248,700
Mar 12, 202428.4728.8528.4628.8428.8498,900
Mar 11, 202428.2728.4528.1928.3828.3867,200
Mar 08, 202428.2928.3528.2028.2728.2783,700
Mar 07, 202427.8128.0227.8127.9827.9855,600
Mar 06, 202427.6927.7727.6527.6827.6887,500
Mar 05, 202427.4027.6527.3827.5227.5270,100
Mar 04, 202427.2727.3427.2227.3127.3161,500
Mar 01, 202427.2227.3027.0827.2227.2281,900
Feb 29, 202427.4127.4527.2927.3627.3670,100
Feb 28, 202426.8826.9726.8226.8826.8877,800
Feb 27, 202426.6826.9326.6826.9226.92102,400
Feb 26, 202426.7026.7126.5426.6626.66106,900
Feb 23, 202426.8726.9026.6426.7126.71164,900
Feb 22, 202427.5428.0127.4327.9827.9895,700
Feb 21, 202427.0427.1327.0227.0927.0974,100
Feb 20, 202426.8126.9726.8126.9126.9161,800
Feb 16, 202426.6926.6926.4926.5826.5896,400
Feb 15, 202426.3126.5526.2926.5526.55200,700
Feb 14, 202426.1726.2626.1226.2026.20314,300
Feb 13, 202426.3926.3926.1326.2626.26145,200
Feb 12, 202426.3326.5226.2826.4326.4375,300
Feb 09, 202426.1326.2726.0526.2726.27122,100
Feb 08, 202426.2726.3026.1526.3026.3073,600
Feb 07, 202426.4426.5326.3326.4426.44138,300
Feb 06, 202426.4726.6926.4626.6026.60277,500
Feb 05, 202426.2826.3726.1726.3626.36151,700
Feb 02, 202426.4026.5426.4026.4926.4958,000
Feb 01, 202426.5826.7526.4326.7426.7479,500
Jan 31, 202427.0027.0026.5626.6226.6280,500
Jan 30, 202426.7526.9026.6626.7826.78104,400
Jan 29, 202426.5526.7426.5326.7426.74106,900
Jan 26, 202426.8726.9426.7826.8726.8752,100
Jan 25, 202426.8426.8626.6026.7326.73108,800
Jan 24, 202427.0027.0826.8826.8826.8899,300
Jan 23, 202426.5426.6326.4426.6326.63160,600
Jan 22, 202427.0527.1927.0527.1127.11202,800
Jan 19, 202426.6826.9726.6426.9326.9383,500
Jan 18, 202426.5526.6626.4726.6226.62116,300
Jan 17, 202426.4626.5926.4126.5926.59128,600
Jan 16, 202426.3126.4926.2326.4926.49106,700
Jan 12, 202426.5226.6026.3926.4426.4470,500
Jan 11, 202426.4526.4626.1226.3126.3176,200
Jan 10, 202426.4626.5826.4426.5226.5263,800
Jan 09, 202426.5126.6026.4626.5426.54102,400
Jan 08, 202426.7026.8326.7026.8026.8068,000
Jan 05, 202426.6026.8426.5626.5926.5956,100
Jan 04, 202426.7826.9026.7226.7226.7288,900
Jan 03, 202426.4926.5026.3526.4126.4186,400
Jan 02, 202426.7026.8026.6926.7426.74105,400
Dec 29, 202326.4226.9926.4226.6926.69123,400
Dec 28, 202326.6926.7626.5126.6126.6191,800
Dec 27, 202326.6826.8426.6826.8126.8197,200
Dec 26, 202327.0127.0126.2026.8126.8170,600
Dec 22, 202326.7026.7526.5826.6626.66124,500
Dec 21, 202326.5326.6326.4426.5826.5872,800
Dec 20, 202326.5126.5826.2526.2526.2593,400
Dec 19, 202326.5226.7026.4926.6126.61101,500
Dec 18, 202326.2326.2826.1926.2326.23169,400
Dec 15, 202326.2026.2626.0026.0926.0989,800
Dec 14, 202326.4226.4226.1126.1826.1893,900
Dec 13, 202326.4126.7926.2426.7326.73138,600
Dec 12, 202326.3426.4726.3426.4526.4560,400
Dec 11, 202326.2526.4026.2226.3226.3273,800
Dec 08, 202326.1026.2526.0626.1926.1983,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...