Australia markets closed

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.53-0.42 (-1.45%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202428.4828.5428.3328.5328.53329,200
23 Apr 202428.6628.9728.6628.9528.95133,600
22 Apr 202428.2928.5228.2628.4128.4196,700
19 Apr 202427.8628.0727.8628.0028.00327,700
18 Apr 202427.8427.9627.6727.7627.76289,900
17 Apr 202427.9828.0427.7327.8727.87125,300
16 Apr 202427.6327.6327.3627.4927.49139,800
15 Apr 202428.2028.2127.7827.8627.8695,000
12 Apr 202427.8727.9927.7027.7227.7289,300
11 Apr 202428.2128.2227.7628.0528.0567,400
10 Apr 202428.1928.3828.0928.2228.2282,600
09 Apr 202428.9428.9428.5428.6928.6977,000
08 Apr 202428.9729.1728.9229.0629.06152,700
05 Apr 202428.9529.1428.9529.1029.10128,700
04 Apr 202429.5929.6629.1729.2229.22138,200
03 Apr 202429.5629.7629.5529.6729.67104,400
02 Apr 202429.3529.5329.2729.4229.42116,200
01 Apr 202429.9829.9829.6829.7729.77144,700
28 Mar 202429.8829.9629.8429.9329.93444,700
27 Mar 202429.9930.0729.9230.0630.0675,900
26 Mar 202430.0730.1029.8729.8729.87104,700
25 Mar 202429.6029.8529.5629.6929.69163,900
22 Mar 202429.5029.5029.2829.3429.34125,500
21 Mar 202429.4829.6929.4629.5829.58172,000
20 Mar 202429.2329.7029.2129.6429.6471,100
19 Mar 202429.1529.4429.1529.3429.34115,300
18 Mar 202428.9128.9828.8228.9028.9065,500
15 Mar 202428.9429.1228.9329.0029.0091,800
14 Mar 202428.7228.7728.6228.7328.7372,400
13 Mar 202429.0229.0828.9029.0229.0248,700
12 Mar 202428.4728.8528.4628.8428.8498,900
11 Mar 202428.2728.4528.1928.3828.3867,200
08 Mar 202428.2928.3528.2028.2728.2783,700
07 Mar 202427.8128.0227.8127.9827.9855,600
06 Mar 202427.6927.7727.6527.6827.6887,500
05 Mar 202427.4027.6527.3827.5227.5270,100
04 Mar 202427.2727.3427.2227.3127.3161,500
01 Mar 202427.2227.3027.0827.2227.2281,900
29 Feb 202427.4127.4527.2927.3627.3670,100
28 Feb 202426.8826.9726.8226.8826.8877,800
27 Feb 202426.6826.9326.6826.9226.92102,400
26 Feb 202426.7026.7126.5426.6626.66106,900
23 Feb 202426.8726.9026.6426.7126.71164,900
22 Feb 202427.5428.0127.4327.9827.9895,700
21 Feb 202427.0427.1327.0227.0927.0974,100
20 Feb 202426.8126.9726.8126.9126.9161,800
16 Feb 202426.6926.6926.4926.5826.5896,400
15 Feb 202426.3126.5526.2926.5526.55200,700
14 Feb 202426.1726.2626.1226.2026.20314,300
13 Feb 202426.3926.3926.1326.2626.26145,200
12 Feb 202426.3326.5226.2826.4326.4375,300
09 Feb 202426.1326.2726.0526.2726.27122,100
08 Feb 202426.2726.3026.1526.3026.3073,600
07 Feb 202426.4426.5326.3326.4426.44138,300
06 Feb 202426.4726.6926.4626.6026.60277,500
05 Feb 202426.2826.3726.1726.3626.36151,700
02 Feb 202426.4026.5426.4026.4926.4958,000
01 Feb 202426.5826.7526.4326.7426.7479,500
31 Jan 202427.0027.0026.5626.6226.6280,500
30 Jan 202426.7526.9026.6626.7826.78104,400
29 Jan 202426.5526.7426.5326.7426.74106,900
26 Jan 202426.8726.9426.7826.8726.8752,100
25 Jan 202426.8426.8626.6026.7326.73108,800
24 Jan 202427.0027.0826.8826.8826.8899,300
23 Jan 202426.5426.6326.4426.6326.63160,600
22 Jan 202427.0527.1927.0527.1127.11202,800
19 Jan 202426.6826.9726.6426.9326.9383,500
18 Jan 202426.5526.6626.4726.6226.62116,300
17 Jan 202426.4626.5926.4126.5926.59128,600
16 Jan 202426.3126.4926.2326.4926.49106,700
12 Jan 202426.5226.6026.3926.4426.4470,500
11 Jan 202426.4526.4626.1226.3126.3176,200
10 Jan 202426.4626.5826.4426.5226.5263,800
09 Jan 202426.5126.6026.4626.5426.54102,400
08 Jan 202426.7026.8326.7026.8026.8068,000
05 Jan 202426.6026.8426.5626.5926.5956,100
04 Jan 202426.7826.9026.7226.7226.7288,900
03 Jan 202426.4926.5026.3526.4126.4186,400
02 Jan 202426.7026.8026.6926.7426.74105,400
29 Dec 202326.4226.9926.4226.6926.69123,400
28 Dec 202326.6926.7626.5126.6126.6191,800
27 Dec 202326.6826.8426.6826.8126.8197,200
26 Dec 202327.0127.0126.2026.8126.8170,600
22 Dec 202326.7026.7526.5826.6626.66124,500
21 Dec 202326.5326.6326.4426.5826.5872,800
20 Dec 202326.5126.5826.2526.2526.2593,400
19 Dec 202326.5226.7026.4926.6126.61101,500
18 Dec 202326.2326.2826.1926.2326.23169,400
15 Dec 202326.2026.2626.0026.0926.0989,800
14 Dec 202326.4226.4226.1126.1826.1893,900
13 Dec 202326.4126.7926.2426.7326.73138,600
12 Dec 202326.3426.4726.3426.4526.4560,400
11 Dec 202326.2526.4026.2226.3226.3273,800
08 Dec 202326.1026.2526.0626.1926.1983,100
07 Dec 202326.0826.1726.0326.0626.0671,100
06 Dec 202326.0026.0825.7625.7825.78156,900
05 Dec 202325.5825.7425.5725.6725.6778,700
04 Dec 202325.3525.4625.3225.4525.4573,800
01 Dec 202325.4725.6325.3625.6325.6357,100
30 Nov 202325.1325.1725.0125.0425.04113,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...