ALLIANZ SE SP/ADR Historical Stock Prices

AZSEY 
$16.65
*  
0.165
1.00 %
Get AZSEY Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading AZSEY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  16.66  16.50  16.65 675,928
07/28/2015 16.55 16.66 16.5 16.65 675,928
07/27/2015 16.55 16.57 16.47 16.485 1,907,051
07/24/2015 16.755 16.84 16.61 16.62 314,887
07/23/2015 16.81 16.92 16.78 16.82 564,453
07/22/2015 16.71 16.8 16.68 16.78 91,474
07/21/2015 16.68 16.72 16.64 16.71 206,001
07/20/2015 16.8875 16.93 16.8078 16.8245 246,734
07/17/2015 16.78 16.795 16.7 16.77 149,340
07/16/2015 16.81 16.9 16.78 16.81 1,214,730
07/15/2015 16.66 16.7 16.59 16.6 618,564
07/14/2015 16.558 16.69 16.51 16.67 256,437
07/13/2015 16.446 16.5055 16.39 16.46 539,703
07/10/2015 16.32 16.46 16.27 16.45 208,221
07/09/2015 15.57 15.68 15.52 15.6 165,571
07/08/2015 15.25 15.37 15.18 15.2725 159,472
07/07/2015 15.13 15.38 14.9145 15.35 422,840
07/06/2015 15.3 15.45 15.2 15.33 205,953
07/02/2015 15.815 15.84 15.72 15.76 246,809
07/01/2015 15.9 15.96 15.74 15.825 249,504
06/30/2015 15.96 15.99 15.55 15.67 259,269
06/29/2015 15.91 16.02 15.69 15.71 183,034
06/26/2015 16.3875 16.46 16.3115 16.405 127,508
06/25/2015 16.37 16.39 16.25 16.32 130,904
06/24/2015 16.44 16.51 16.28 16.28 175,723
06/23/2015 16.48 16.58 16.4431 16.49 340,667
06/22/2015 16.525 16.76 16.5 16.62 169,915
06/19/2015 15.96 16.04 15.9 15.91 154,893
06/18/2015 15.94 16.5 15.89 16.2 577,098
06/17/2015 15.77 15.78 15.58 15.72 314,680
06/16/2015 15.84 15.84 15.73 15.78 157,157
06/15/2015 15.735 15.87 15.7 15.835 299,540
06/12/2015 15.96 16.13 15.855 16.11 163,688
06/11/2015 16.34 16.41 16.14 16.3 191,447
06/10/2015 15.94 16.16 15.88 16.13 236,614
06/09/2015 15.692 15.78 15.6 15.72 201,375
06/08/2015 15.84 15.89 15.74 15.79 395,593
06/05/2015 15.822 16.01 15.77 15.87 192,762
06/04/2015 16.1 16.35 16 16.04 531,516
06/03/2015 16.12 16.39 16.12 16.245 210,809
06/02/2015 15.85 16.06 15.83 15.98 644,060
06/01/2015 15.55 15.69 15.46 15.66 186,764
05/29/2015 15.9 15.93 15.678 15.78 159,699
05/28/2015 16.06 16.14 15.92 16.1 132,788
05/27/2015 16.15 16.46 16.14 16.4 484,241
05/26/2015 16.49 16.49 16.27 16.365 165,350
05/22/2015 16.9 16.91 16.81 16.81 422,266
05/21/2015 16.945 17.07 16.9345 17.05 465,247
05/20/2015 16.855 16.95 16.83 16.905 399,322
05/19/2015 16.945 17.06 16.91 16.99 112,642
05/18/2015 16.805 16.95 16.76 16.93 329,059
05/15/2015 16.89 16.95 16.79 16.95 547,864
05/14/2015 16.86 17 16.8045 16.995 256,875
05/13/2015 16.6 16.75 16.51 16.625 1,980,509
05/12/2015 16.465 16.485 16.36 16.42 157,939
05/11/2015 16.754 16.79 16.62 16.72 340,360
05/08/2015 16.77 17 16.74 16.98 147,987
05/07/2015 16.83 16.86 16.67 16.73 457,557
05/06/2015 16.8 16.89 16.72 16.84 459,882
05/05/2015 16.36 16.67 16.17 16.23 160,684
05/04/2015 16.78 16.94 16.58 16.6 183,244
05/01/2015 17.27 17.35 17.15 17.31 154,436
04/30/2015 17.21 17.26 17.14 17.2 167,307
04/29/2015 17.02 17.09 16.86 17.045 148,845
04/28/2015 17.107 17.15 16.99 17.1 168,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?