Other OTC - Delayed Quote USD

Allianz SE (ALIZF)

291.30 -3.52 (-1.19%)
At close: April 25 at 2:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 290.50 291.30 279.71 291.30 291.30 100
Apr 24, 2024 295.25 295.25 288.04 294.82 294.82 100
Apr 23, 2024 282.25 295.73 282.25 295.73 295.73 1,300
Apr 22, 2024 277.50 277.50 277.50 277.50 277.50 -
Apr 19, 2024 277.50 277.50 277.50 277.50 277.50 1,400
Apr 18, 2024 277.50 277.50 277.50 277.50 277.50 -
Apr 17, 2024 277.25 279.75 277.25 277.50 277.50 100
Apr 16, 2024 277.32 277.32 272.50 277.00 277.00 100
Apr 15, 2024 281.55 283.20 277.32 277.32 277.32 300
Apr 12, 2024 278.00 280.00 278.00 280.00 280.00 100
Apr 11, 2024 280.00 280.00 279.00 279.13 279.13 400
Apr 10, 2024 284.25 284.25 282.00 282.00 282.00 400
Apr 9, 2024 285.86 285.86 285.86 285.86 285.86 100
Apr 8, 2024 288.35 292.13 286.50 286.50 286.50 200
Apr 5, 2024 285.95 285.95 285.95 285.95 285.95 100
Apr 4, 2024 295.05 295.05 295.00 295.00 295.00 1,500
Apr 3, 2024 297.50 297.50 295.00 295.05 295.05 300
Apr 2, 2024 292.82 292.82 292.82 292.82 292.82 100
Apr 1, 2024 291.50 295.75 291.50 291.50 291.50 200
Mar 28, 2024 300.00 300.00 297.54 297.54 297.54 800
Mar 27, 2024 300.25 302.50 300.25 302.50 302.50 1,400
Mar 26, 2024 299.44 299.44 299.44 299.44 299.44 100
Mar 25, 2024 296.77 296.77 293.24 296.50 296.50 100
Mar 22, 2024 296.80 296.80 288.76 288.76 288.76 200
Mar 21, 2024 296.75 296.75 296.75 296.75 296.75 100
Mar 20, 2024 292.50 292.50 292.50 292.50 292.50 -
Mar 19, 2024 292.70 294.75 291.39 292.50 292.50 500
Mar 18, 2024 292.30 292.30 287.16 291.30 291.30 100
Mar 15, 2024 291.46 295.00 291.46 295.00 295.00 100
Mar 14, 2024 288.00 288.45 286.60 288.45 288.45 100
Mar 13, 2024 293.65 294.00 288.06 293.50 293.50 900
Mar 12, 2024 288.00 288.25 285.21 288.25 288.25 200
Mar 11, 2024 281.05 284.18 281.05 283.00 283.00 400
Mar 8, 2024 282.50 282.98 281.75 282.98 282.98 2,400
Mar 7, 2024 279.00 282.50 278.00 282.50 282.50 500
Mar 6, 2024 277.00 279.00 275.64 279.00 279.00 100
Mar 5, 2024 275.00 275.00 274.50 274.50 274.50 100
Mar 4, 2024 268.08 270.50 268.08 270.50 270.50 100
Mar 1, 2024 280.85 280.85 272.25 272.25 272.25 100
Feb 29, 2024 270.00 275.04 270.00 272.00 272.00 300
Feb 28, 2024 266.91 269.25 266.91 269.00 269.00 100
Feb 27, 2024 270.50 270.50 265.13 268.00 268.00 400
Feb 26, 2024 266.50 266.50 263.00 263.00 263.00 500
Feb 23, 2024 270.20 270.20 263.50 266.10 266.10 300
Feb 22, 2024 274.85 275.25 272.50 272.50 272.50 300
Feb 21, 2024 271.18 271.18 267.50 267.50 267.50 600
Feb 20, 2024 269.75 274.00 266.50 266.50 266.50 200
Feb 16, 2024 262.00 262.00 262.00 262.00 262.00 100
Feb 15, 2024 262.36 264.66 262.36 263.92 263.92 100
Feb 14, 2024 263.10 263.10 259.74 259.75 259.75 400
Feb 13, 2024 261.75 267.00 261.75 267.00 267.00 100
Feb 12, 2024 260.11 260.11 260.11 260.11 260.11 100
Feb 9, 2024 261.48 261.48 261.48 261.48 261.48 1,000
Feb 8, 2024 263.00 267.00 261.48 261.48 261.48 100
Feb 7, 2024 264.50 264.50 260.50 260.50 260.50 100
Feb 6, 2024 266.50 270.50 266.50 270.50 270.50 100
Feb 5, 2024 260.75 260.75 260.75 260.75 260.75 100
Feb 2, 2024 265.00 265.00 260.50 260.50 260.50 100
Feb 1, 2024 266.00 266.00 262.00 262.08 262.08 100
Jan 31, 2024 270.00 272.38 262.50 262.50 262.50 500
Jan 30, 2024 266.45 269.90 264.02 264.50 264.50 600
Jan 29, 2024 268.40 271.50 267.25 271.50 271.50 100
Jan 26, 2024 266.50 273.42 266.50 267.98 267.98 100
Jan 25, 2024 266.00 268.00 266.00 266.00 266.00 100
Jan 24, 2024 270.19 270.19 270.19 270.19 270.19 100
Jan 23, 2024 270.00 270.00 270.00 270.00 270.00 100
Jan 22, 2024 271.00 271.00 269.30 269.30 269.30 100
Jan 19, 2024 267.00 270.00 267.00 270.00 270.00 100
Jan 18, 2024 262.08 270.00 262.00 266.00 266.00 1,100
Jan 17, 2024 265.25 265.25 261.50 261.50 261.50 1,000
Jan 16, 2024 267.42 267.42 266.75 266.75 266.75 100
Jan 12, 2024 268.50 268.50 268.50 268.50 268.50 100
Jan 11, 2024 265.00 265.00 258.04 258.04 258.04 100
Jan 10, 2024 261.80 265.75 261.50 261.50 261.50 500
Jan 9, 2024 265.55 265.55 265.55 265.55 265.55 -
Jan 8, 2024 265.55 265.55 265.55 265.55 265.55 -
Jan 5, 2024 268.30 268.30 265.55 265.55 265.55 900
Jan 4, 2024 267.75 268.00 267.75 268.00 268.00 100
Jan 3, 2024 262.00 264.50 262.00 264.50 264.50 100
Jan 2, 2024 266.00 267.50 264.05 264.05 264.05 100
Dec 29, 2023 265.20 265.20 265.20 265.20 265.20 100
Dec 28, 2023 267.00 267.00 265.83 265.83 265.83 900
Dec 27, 2023 267.75 267.75 264.50 264.50 264.50 100
Dec 26, 2023 257.99 258.49 257.97 258.49 258.49 400
Dec 22, 2023 265.50 268.60 265.00 265.01 265.01 200
Dec 21, 2023 261.04 264.68 258.35 258.35 258.35 100
Dec 20, 2023 260.94 266.00 258.65 258.65 258.65 300
Dec 19, 2023 265.00 268.00 262.94 266.10 266.10 200
Dec 18, 2023 259.08 259.08 259.08 259.08 259.08 100
Dec 15, 2023 262.90 266.50 260.67 260.67 260.67 200
Dec 14, 2023 259.58 267.96 258.39 262.92 262.92 600
Dec 13, 2023 262.00 270.00 262.00 270.00 270.00 1,200
Dec 12, 2023 264.00 264.76 260.54 260.54 260.54 100
Dec 11, 2023 261.64 264.00 261.64 263.96 263.96 600
Dec 8, 2023 261.95 261.95 259.94 259.94 259.94 300
Dec 7, 2023 259.50 260.10 257.50 257.50 257.50 1,500
Dec 6, 2023 256.04 263.50 256.04 263.50 263.50 100
Dec 5, 2023 255.20 255.38 253.50 253.54 253.54 1,000
Dec 4, 2023 251.50 252.60 250.50 250.70 250.70 200
Dec 1, 2023 263.00 263.00 248.68 248.91 248.91 100
Nov 30, 2023 252.00 252.00 252.00 252.00 252.00 100
Nov 29, 2023 251.76 252.87 251.76 252.00 252.00 1,600
Nov 28, 2023 249.62 258.05 249.62 254.57 254.57 200
Nov 27, 2023 252.00 254.49 249.28 249.28 249.28 400
Nov 24, 2023 253.00 256.79 253.00 256.79 256.79 100
Nov 22, 2023 247.04 247.04 247.04 247.04 247.04 -
Nov 21, 2023 252.33 252.33 247.04 247.04 247.04 100
Nov 20, 2023 250.00 252.33 246.36 246.36 246.36 700
Nov 17, 2023 247.88 247.88 240.59 240.59 240.59 700
Nov 16, 2023 246.60 246.60 239.59 239.59 239.59 100
Nov 15, 2023 239.72 244.56 236.74 244.56 244.56 200
Nov 14, 2023 238.25 246.06 237.75 246.06 246.06 100
Nov 13, 2023 232.69 241.26 232.69 241.26 241.26 3,100
Nov 10, 2023 239.00 239.00 233.14 238.00 238.00 12,800
Nov 9, 2023 237.77 237.77 231.04 231.04 231.04 300
Nov 8, 2023 233.03 233.08 233.03 233.08 233.08 800
Nov 7, 2023 229.91 229.91 229.91 229.91 229.91 100
Nov 6, 2023 235.50 235.50 232.98 232.98 232.98 300
Nov 3, 2023 232.86 235.93 232.86 235.93 235.93 100
Nov 2, 2023 234.05 234.05 234.05 234.05 234.05 -
Nov 1, 2023 232.83 232.83 232.47 232.59 232.59 200
Oct 31, 2023 229.25 229.25 229.25 229.25 229.25 100
Oct 30, 2023 232.34 232.34 232.34 232.34 232.34 100
Oct 27, 2023 234.10 234.10 229.77 231.65 231.65 100
Oct 26, 2023 238.50 238.50 238.50 238.50 238.50 100
Oct 25, 2023 228.67 228.67 228.02 228.02 228.02 100
Oct 24, 2023 228.50 228.50 228.50 228.50 228.50 -
Oct 23, 2023 230.75 232.25 228.50 228.50 228.50 400
Oct 20, 2023 231.00 231.00 227.04 227.04 227.04 100
Oct 19, 2023 233.40 234.38 233.40 234.38 234.38 300
Oct 18, 2023 233.06 233.06 231.04 231.04 231.04 1,100
Oct 17, 2023 233.50 233.50 233.50 233.50 233.50 100
Oct 16, 2023 238.45 238.45 232.50 232.50 232.50 200
Oct 13, 2023 230.54 230.54 230.54 230.54 230.54 100
Oct 12, 2023 239.00 239.00 239.00 239.00 239.00 -
Oct 11, 2023 238.00 239.00 238.00 239.00 239.00 400
Oct 10, 2023 238.50 238.50 235.00 235.00 235.00 2,000
Oct 9, 2023 237.25 237.25 237.25 237.25 237.25 -
Oct 6, 2023 237.25 237.25 237.25 237.25 237.25 100
Oct 5, 2023 229.13 229.13 229.13 229.13 229.13 -
Oct 4, 2023 229.13 229.13 229.13 229.13 229.13 100
Oct 3, 2023 232.00 232.00 229.00 229.05 229.05 1,100
Oct 2, 2023 235.00 235.00 231.38 232.50 232.50 100
Sep 29, 2023 238.05 238.06 238.05 238.06 238.06 100
Sep 28, 2023 241.24 244.50 241.24 244.50 244.50 100
Sep 27, 2023 240.00 241.00 240.00 241.00 241.00 100
Sep 26, 2023 243.70 243.70 240.10 240.10 240.10 600
Sep 25, 2023 243.00 243.00 243.00 243.00 243.00 100
Sep 22, 2023 242.23 245.98 242.23 245.98 245.98 200
Sep 21, 2023 244.40 244.40 244.40 244.40 244.40 2,200
Sep 20, 2023 244.28 244.48 244.28 244.48 244.48 2,200
Sep 19, 2023 247.31 247.31 247.31 247.31 247.31 100
Sep 18, 2023 243.56 243.56 243.56 243.56 243.56 400
Sep 15, 2023 247.49 247.49 241.77 241.77 241.77 100
Sep 14, 2023 241.82 241.82 241.82 241.82 241.82 -
Sep 13, 2023 241.82 241.82 241.82 241.82 241.82 -
Sep 12, 2023 242.20 242.97 241.82 241.82 241.82 300
Sep 11, 2023 235.85 235.85 235.85 235.85 235.85 -
Sep 8, 2023 236.60 240.31 235.85 235.85 235.85 100
Sep 7, 2023 234.90 237.02 234.90 237.02 237.02 500
Sep 6, 2023 240.00 240.00 240.00 240.00 240.00 100
Sep 5, 2023 235.76 239.74 235.76 239.74 239.74 200
Sep 1, 2023 239.61 239.61 239.61 239.61 239.61 -
Aug 31, 2023 242.82 242.82 239.61 239.61 239.61 100
Aug 30, 2023 243.18 243.18 243.18 243.18 243.18 100
Aug 29, 2023 240.66 241.34 240.46 240.46 240.46 200
Aug 28, 2023 240.05 242.88 239.37 239.37 239.37 100
Aug 25, 2023 234.76 234.76 234.76 234.76 234.76 100
Aug 24, 2023 244.82 244.82 244.82 244.82 244.82 100
Aug 23, 2023 240.00 240.00 240.00 240.00 240.00 1,800
Aug 22, 2023 235.54 235.54 235.54 235.54 235.54 -
Aug 21, 2023 241.00 241.00 235.54 235.54 235.54 1,000
Aug 18, 2023 237.65 237.65 237.65 237.65 237.65 800
Aug 17, 2023 245.75 246.02 237.65 237.65 237.65 400
Aug 16, 2023 245.66 245.66 235.53 235.53 235.53 500
Aug 15, 2023 247.49 247.49 245.00 245.00 245.00 500
Aug 14, 2023 242.04 246.00 238.65 238.65 238.65 100
Aug 11, 2023 244.08 247.45 244.08 247.45 247.45 100
Aug 10, 2023 240.55 245.00 240.37 240.37 240.37 200
Aug 9, 2023 232.95 232.95 232.95 232.95 232.95 -
Aug 8, 2023 232.95 232.95 232.95 232.95 232.95 100
Aug 7, 2023 232.84 232.84 232.84 232.84 232.84 -
Aug 4, 2023 232.05 233.65 232.05 232.84 232.84 100
Aug 3, 2023 229.59 229.59 229.59 229.59 229.59 -
Aug 2, 2023 233.00 233.00 229.59 229.59 229.59 100
Aug 1, 2023 238.07 238.07 235.00 235.00 235.00 100
Jul 31, 2023 237.28 238.07 237.28 238.07 238.07 100
Jul 28, 2023 233.00 233.00 233.00 233.00 233.00 -
Jul 27, 2023 240.00 240.00 233.00 233.00 233.00 100
Jul 26, 2023 240.00 240.00 240.00 240.00 240.00 100
Jul 25, 2023 234.78 237.50 234.78 237.50 237.50 600
Jul 24, 2023 234.78 239.50 234.78 238.50 238.50 100
Jul 21, 2023 235.52 238.25 235.52 238.25 238.25 200
Jul 20, 2023 236.13 240.00 234.48 239.75 239.75 1,400
Jul 19, 2023 235.67 235.93 233.04 233.04 233.04 600
Jul 18, 2023 238.88 238.88 235.50 235.93 235.93 700
Jul 17, 2023 233.00 233.00 233.00 233.00 233.00 100
Jul 14, 2023 239.90 239.90 239.90 239.90 239.90 -
Jul 13, 2023 239.90 239.90 239.90 239.90 239.90 200
Jul 12, 2023 231.55 233.75 231.55 233.75 233.75 100
Jul 11, 2023 227.03 231.46 226.55 226.55 226.55 300
Jul 10, 2023 224.00 228.75 224.00 224.24 224.24 100
Jul 7, 2023 224.52 224.52 222.53 222.53 222.53 300
Jul 6, 2023 222.00 222.96 218.43 222.96 222.96 1,100
Jul 5, 2023 229.40 229.40 224.30 224.30 224.30 200
Jul 3, 2023 231.62 231.62 231.62 231.62 231.62 100
Jun 30, 2023 227.09 227.09 227.09 227.09 227.09 100
Jun 29, 2023 237.82 237.82 237.82 237.82 237.82 700
Jun 28, 2023 237.82 237.82 237.82 237.82 237.82 100
Jun 27, 2023 224.80 237.86 224.80 237.86 237.86 600
Jun 26, 2023 224.92 235.15 222.92 235.15 235.15 100
Jun 23, 2023 229.15 229.75 225.25 225.29 225.29 500
Jun 22, 2023 227.05 227.11 227.05 227.11 227.11 300
Jun 21, 2023 230.00 230.00 226.08 226.08 226.08 300
Jun 20, 2023 229.70 231.96 229.70 230.00 230.00 100
Jun 16, 2023 230.00 230.00 227.04 227.04 227.04 100
Jun 15, 2023 221.40 221.40 221.40 221.40 221.40 -
Jun 14, 2023 221.40 221.40 221.40 221.40 221.40 100
Jun 13, 2023 225.01 226.73 225.00 225.04 225.04 700
Jun 12, 2023 226.00 227.20 226.00 226.00 226.00 100
Jun 9, 2023 226.45 226.45 226.00 226.00 226.00 100
Jun 8, 2023 227.50 227.50 222.36 222.36 222.36 100
Jun 7, 2023 222.00 223.06 221.75 221.75 221.75 600
Jun 6, 2023 228.46 228.46 228.46 228.46 228.46 -
Jun 5, 2023 228.46 228.46 228.46 228.46 228.46 100
Jun 2, 2023 228.76 231.95 223.04 224.93 224.93 100
Jun 1, 2023 211.45 211.45 211.45 211.45 211.45 -
May 31, 2023 219.70 219.70 211.45 211.45 211.45 100
May 30, 2023 225.30 225.30 221.00 221.00 221.00 300
May 26, 2023 223.70 223.70 219.54 220.50 220.50 8,300
May 25, 2023 222.01 222.96 222.01 222.96 222.96 200
May 24, 2023 225.00 225.00 222.00 224.96 224.96 100
May 23, 2023 230.48 230.48 230.48 230.48 230.48 100
May 22, 2023 228.00 228.00 228.00 228.00 228.00 100
May 19, 2023 227.68 227.68 227.68 227.68 227.68 -
May 18, 2023 221.94 227.68 221.94 227.68 227.68 100
May 17, 2023 226.50 228.25 226.50 227.01 227.01 100
May 16, 2023 230.46 230.46 230.46 230.46 230.46 100
May 15, 2023 227.10 227.10 227.10 227.10 227.10 100
May 12, 2023 231.02 231.02 229.00 229.00 229.00 700
May 11, 2023 228.20 229.00 227.10 229.00 229.00 300
May 10, 2023 232.75 235.50 230.04 235.50 235.50 200
May 9, 2023 235.00 237.40 235.00 236.00 236.00 800
May 8, 2023 240.00 240.00 240.00 240.00 240.00 100
May 5, 2023 12.56 Dividend
May 5, 2023 241.76 241.76 241.76 241.76 241.76 -
May 4, 2023 242.00 245.79 241.76 241.76 229.20 800
May 3, 2023 244.44 245.51 244.44 245.51 232.75 700
May 2, 2023 249.00 249.00 245.24 247.95 235.07 100
May 1, 2023 248.55 252.14 248.55 250.12 237.12 700
Apr 28, 2023 247.05 249.11 247.05 249.11 236.17 300
Apr 27, 2023 247.86 250.01 246.54 250.01 237.02 100
Apr 26, 2023 245.00 245.94 243.86 243.86 231.19 100

Related Tickers

ZFSVF Zurich Insurance Group AG
477.33
-2.33%
 
AXAHF AXA SA
36.70
-0.54%
 
ZURVY Zurich Insurance Group AG
48.51
-0.74%
 
AXAHY AXA SA
36.06
-1.66%
 
EQH Equitable Holdings, Inc.
37.13
-2.47%
 
SLF Sun Life Financial Inc.
51.32
-0.74%
 
ZURN.SW Zurich Insurance Group AG
441.80
-0.18%
 
ACGL Arch Capital Group Ltd.
93.05
-0.15%
 
AIG American International Group, Inc.
74.63
-0.45%
 
AV.L Aviva plc
463.60
+1.11%