Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Allianz SE Unsponsored ADR (ALIZY) Historical Prices

174 Followers
ALIZY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202651.4451.4451.4451.4451.44-0.99%00.00
Nov 10, 202652.0052.0351.6351.9651.96+1.05%150,7110.51
Nov 09, 202650.9151.5750.7451.4251.42+3.00%231,6670.80
Nov 06, 202649.5750.2749.5749.9249.92-4.04%133,2240.46
Nov 05, 202652.3052.5051.9452.0252.02+0.89%333,0241.16
Nov 04, 202651.1351.6851.0651.5651.56+4.73%349,1371.22
Nov 03, 202649.4149.4249.1649.2349.23-0.06%141,5760.50
Nov 02, 202649.0949.3849.0949.2649.26+0.70%245,0160.87
Oct 30, 202649.0249.0648.7148.9248.92-0.45%115,7780.41
Oct 29, 202648.9649.3148.9249.1449.14+1.38%251,8710.89
Oct 28, 202648.3648.5948.2048.4748.47+0.29%258,5450.92
Oct 27, 202648.1048.4647.9548.3348.33+0.55%152,3730.54
Oct 26, 202648.2948.3548.0548.0748.07+0.52%275,7100.98
Oct 23, 202647.4447.9347.4347.8247.82-1.34%166,0890.59
Oct 22, 202648.4748.6448.3648.4748.47-0.94%336,8451.21
Oct 21, 202649.0349.0348.6648.9348.93+0.95%131,1510.47
Oct 20, 202648.0948.5848.0948.4748.47+1.89%187,1720.67
Oct 19, 202647.7147.8247.5147.5747.57-2.00%296,4811.07
Oct 16, 202648.6248.8848.3448.5448.54+0.66%164,7020.60
Oct 15, 202648.3648.3848.0248.2248.22+1.60%568,5972.04
Oct 14, 202647.2247.5147.0047.4647.46+0.21%155,6790.56
Oct 13, 202647.5547.5847.2847.3647.36+1.37%149,1690.53
Oct 12, 202646.9447.0546.7146.7246.72-0.17%277,2800.99
Oct 09, 202646.9446.9446.6246.8046.80+0.47%241,2630.87
Oct 08, 202646.4846.6746.1646.5846.58-0.15%161,5390.58
Oct 07, 202646.5246.9046.4246.6546.65-0.93%566,6882.09
Oct 06, 202647.3347.3947.0947.0947.09+0.13%237,9470.88
Oct 05, 202646.7047.0746.5947.0347.03+0.43%227,3110.84
Oct 02, 202646.5046.8746.4446.8346.83+1.39%371,0191.40
Oct 01, 202646.7346.7346.0946.1946.19-1.68%301,5951.11
Sep 30, 202647.3047.4546.8846.9846.98-1.94%251,6780.94
Sep 29, 202648.2948.3147.6247.9147.91-0.95%278,8061.04
Sep 28, 202648.2748.6248.1348.3748.37+0.04%245,5020.92
Sep 25, 202648.1648.5048.0048.3548.35+1.39%181,8070.68
Sep 24, 202647.6547.8547.3247.6947.69+1.77%511,0731.96
Sep 23, 202647.1447.4646.6146.8646.86-4.93%791,6143.15
Sep 22, 202650.0650.0849.0849.2949.29-3.30%713,8882.94
Sep 21, 202650.7551.1550.7550.9750.97+0.53%168,7210.70
Sep 18, 202650.4350.8650.3650.7050.70-2.05%153,9850.63
Sep 17, 202651.7851.9151.6651.7651.76+0.90%355,1871.48
Sep 16, 202651.5251.8251.1551.3051.30+0.11%139,6170.59
Sep 15, 202651.4351.4351.1551.2551.25-0.11%115,9700.49
Sep 14, 202651.1251.5850.9851.3051.30+0.14%174,4950.73
Sep 11, 202651.4851.4851.1151.2351.23+0.61%2,335,22910.30
Sep 10, 202651.0751.2050.8650.9250.92+0.51%307,6121.37
Sep 09, 202650.7850.8650.5350.6650.66-1.44%580,1362.67
Sep 08, 202651.5151.8951.3751.4051.40-1.53%183,9430.84
Sep 07, 202652.2652.4852.1652.2052.200.00%00.00
Sep 04, 202652.2652.4852.1652.2052.20-1.06%91,8230.41
Sep 03, 202652.5752.8252.4952.7652.76+1.42%279,8851.26