Other OTC - Delayed Quote USD

Allianz SE (ALIZY)

28.37 +0.27 (+0.96%)
At close: April 26 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.31 28.43 28.17 28.37 28.37 124,300
Apr 25, 2024 27.95 28.22 27.81 28.10 28.10 221,100
Apr 24, 2024 28.48 28.54 28.33 28.53 28.53 329,200
Apr 23, 2024 28.66 28.97 28.66 28.95 28.95 133,600
Apr 22, 2024 28.29 28.52 28.26 28.41 28.41 96,700
Apr 19, 2024 27.86 28.07 27.86 28.00 28.00 327,700
Apr 18, 2024 27.84 27.96 27.67 27.76 27.76 289,900
Apr 17, 2024 27.98 28.04 27.73 27.87 27.87 125,300
Apr 16, 2024 27.63 27.63 27.36 27.49 27.49 139,800
Apr 15, 2024 28.20 28.21 27.78 27.86 27.86 95,000
Apr 12, 2024 27.87 27.99 27.70 27.72 27.72 89,300
Apr 11, 2024 28.21 28.22 27.76 28.05 28.05 67,400
Apr 10, 2024 28.19 28.38 28.09 28.22 28.22 82,600
Apr 9, 2024 28.94 28.94 28.54 28.69 28.69 77,000
Apr 8, 2024 28.97 29.17 28.92 29.06 29.06 152,700
Apr 5, 2024 28.95 29.14 28.95 29.10 29.10 128,700
Apr 4, 2024 29.59 29.66 29.17 29.22 29.22 138,200
Apr 3, 2024 29.56 29.76 29.55 29.67 29.67 104,400
Apr 2, 2024 29.35 29.53 29.27 29.42 29.42 116,200
Apr 1, 2024 29.98 29.98 29.68 29.77 29.77 144,700
Mar 28, 2024 29.88 29.96 29.84 29.93 29.93 444,700
Mar 27, 2024 29.99 30.07 29.92 30.06 30.06 75,900
Mar 26, 2024 30.07 30.10 29.87 29.87 29.87 104,700
Mar 25, 2024 29.60 29.85 29.56 29.69 29.69 163,900
Mar 22, 2024 29.50 29.50 29.28 29.34 29.34 125,500
Mar 21, 2024 29.48 29.69 29.46 29.58 29.58 172,000
Mar 20, 2024 29.23 29.70 29.21 29.64 29.64 71,100
Mar 19, 2024 29.15 29.44 29.15 29.34 29.34 115,300
Mar 18, 2024 28.91 28.98 28.82 28.90 28.90 65,500
Mar 15, 2024 28.94 29.12 28.93 29.00 29.00 91,800
Mar 14, 2024 28.72 28.77 28.62 28.73 28.73 72,400
Mar 13, 2024 29.02 29.08 28.90 29.02 29.02 48,700
Mar 12, 2024 28.47 28.85 28.46 28.84 28.84 98,900
Mar 11, 2024 28.27 28.45 28.19 28.38 28.38 67,200
Mar 8, 2024 28.29 28.35 28.20 28.27 28.27 83,700
Mar 7, 2024 27.81 28.02 27.81 27.98 27.98 55,600
Mar 6, 2024 27.69 27.77 27.65 27.68 27.68 87,500
Mar 5, 2024 27.40 27.65 27.38 27.52 27.52 70,100
Mar 4, 2024 27.27 27.34 27.22 27.31 27.31 61,500
Mar 1, 2024 27.22 27.30 27.08 27.22 27.22 81,900
Feb 29, 2024 27.41 27.45 27.29 27.36 27.36 70,100
Feb 28, 2024 26.88 26.97 26.82 26.88 26.88 77,800
Feb 27, 2024 26.68 26.93 26.68 26.92 26.92 102,400
Feb 26, 2024 26.70 26.71 26.54 26.66 26.66 106,900
Feb 23, 2024 26.87 26.90 26.64 26.71 26.71 164,900
Feb 22, 2024 27.54 28.01 27.43 27.98 27.98 95,700
Feb 21, 2024 27.04 27.13 27.02 27.09 27.09 74,100
Feb 20, 2024 26.81 26.97 26.81 26.91 26.91 61,800
Feb 16, 2024 26.69 26.69 26.49 26.58 26.58 96,400
Feb 15, 2024 26.31 26.55 26.29 26.55 26.55 200,700
Feb 14, 2024 26.17 26.26 26.12 26.20 26.20 314,300
Feb 13, 2024 26.39 26.39 26.13 26.26 26.26 145,200
Feb 12, 2024 26.33 26.52 26.28 26.43 26.43 75,300
Feb 9, 2024 26.13 26.27 26.05 26.27 26.27 122,100
Feb 8, 2024 26.27 26.30 26.15 26.30 26.30 73,600
Feb 7, 2024 26.44 26.53 26.33 26.44 26.44 138,300
Feb 6, 2024 26.47 26.69 26.46 26.60 26.60 277,500
Feb 5, 2024 26.28 26.37 26.17 26.36 26.36 151,700
Feb 2, 2024 26.40 26.54 26.40 26.49 26.49 58,000
Feb 1, 2024 26.58 26.75 26.43 26.74 26.74 79,500
Jan 31, 2024 27.00 27.00 26.56 26.62 26.62 80,500
Jan 30, 2024 26.75 26.90 26.66 26.78 26.78 104,400
Jan 29, 2024 26.55 26.74 26.53 26.74 26.74 106,900
Jan 26, 2024 26.87 26.94 26.78 26.87 26.87 52,100
Jan 25, 2024 26.84 26.86 26.60 26.73 26.73 108,800
Jan 24, 2024 27.00 27.08 26.88 26.88 26.88 99,300
Jan 23, 2024 26.54 26.63 26.44 26.63 26.63 160,600
Jan 22, 2024 27.05 27.19 27.05 27.11 27.11 202,800
Jan 19, 2024 26.68 26.97 26.64 26.93 26.93 83,500
Jan 18, 2024 26.55 26.66 26.47 26.62 26.62 116,300
Jan 17, 2024 26.46 26.59 26.41 26.59 26.59 128,600
Jan 16, 2024 26.31 26.49 26.23 26.49 26.49 106,700
Jan 12, 2024 26.52 26.60 26.39 26.44 26.44 70,500
Jan 11, 2024 26.45 26.46 26.12 26.31 26.31 76,200
Jan 10, 2024 26.46 26.58 26.44 26.52 26.52 63,800
Jan 9, 2024 26.51 26.60 26.46 26.54 26.54 102,400
Jan 8, 2024 26.70 26.83 26.70 26.80 26.80 68,000
Jan 5, 2024 26.60 26.84 26.56 26.59 26.59 56,100
Jan 4, 2024 26.78 26.90 26.72 26.72 26.72 88,900
Jan 3, 2024 26.49 26.50 26.35 26.41 26.41 86,400
Jan 2, 2024 26.70 26.80 26.69 26.74 26.74 105,400
Dec 29, 2023 26.42 26.99 26.42 26.69 26.69 123,400
Dec 28, 2023 26.69 26.76 26.51 26.61 26.61 91,800
Dec 27, 2023 26.68 26.84 26.68 26.81 26.81 97,200
Dec 26, 2023 27.01 27.01 26.20 26.81 26.81 70,600
Dec 22, 2023 26.70 26.75 26.58 26.66 26.66 124,500
Dec 21, 2023 26.53 26.63 26.44 26.58 26.58 72,800
Dec 20, 2023 26.51 26.58 26.25 26.25 26.25 93,400
Dec 19, 2023 26.52 26.70 26.49 26.61 26.61 101,500
Dec 18, 2023 26.23 26.28 26.19 26.23 26.23 169,400
Dec 15, 2023 26.20 26.26 26.00 26.09 26.09 89,800
Dec 14, 2023 26.42 26.42 26.11 26.18 26.18 93,900
Dec 13, 2023 26.41 26.79 26.24 26.73 26.73 138,600
Dec 12, 2023 26.34 26.47 26.34 26.45 26.45 60,400
Dec 11, 2023 26.25 26.40 26.22 26.32 26.32 73,800
Dec 8, 2023 26.10 26.25 26.06 26.19 26.19 83,100
Dec 7, 2023 26.08 26.17 26.03 26.06 26.06 71,100
Dec 6, 2023 26.00 26.08 25.76 25.78 25.78 156,900
Dec 5, 2023 25.58 25.74 25.57 25.67 25.67 78,700
Dec 4, 2023 25.35 25.46 25.32 25.45 25.45 73,800
Dec 1, 2023 25.47 25.63 25.36 25.63 25.63 57,100
Nov 30, 2023 25.13 25.17 25.01 25.04 25.04 113,700
Nov 29, 2023 25.37 25.37 25.16 25.31 25.31 95,300
Nov 28, 2023 25.21 25.34 25.18 25.27 25.27 61,700
Nov 27, 2023 25.29 25.36 25.12 25.18 25.18 71,400
Nov 24, 2023 25.40 25.47 25.34 25.45 25.45 39,000
Nov 22, 2023 25.09 25.14 24.99 25.09 25.09 52,700
Nov 21, 2023 25.13 25.23 25.05 25.06 25.06 103,000
Nov 20, 2023 24.91 25.04 24.89 25.03 25.03 62,800
Nov 17, 2023 24.70 24.89 24.66 24.89 24.89 71,300
Nov 16, 2023 24.44 24.67 24.43 24.48 24.48 90,100
Nov 15, 2023 24.32 24.34 24.24 24.26 24.26 102,100
Nov 14, 2023 23.98 24.40 23.98 24.37 24.37 87,900
Nov 13, 2023 23.47 23.71 23.42 23.64 23.64 106,400
Nov 10, 2023 23.81 23.81 23.31 23.81 23.81 360,300
Nov 9, 2023 23.62 23.78 23.47 23.58 23.58 98,200
Nov 8, 2023 23.50 23.63 23.50 23.59 23.59 86,000
Nov 7, 2023 23.29 23.39 23.28 23.37 23.37 121,400
Nov 6, 2023 23.70 23.74 23.60 23.66 23.66 132,800
Nov 3, 2023 23.51 23.70 23.40 23.62 23.62 109,200
Nov 2, 2023 23.70 23.81 23.66 23.74 23.74 98,500
Nov 1, 2023 23.50 23.72 23.47 23.70 23.70 86,600
Oct 31, 2023 23.39 23.50 23.21 23.35 23.35 470,500
Oct 30, 2023 23.40 23.50 23.35 23.46 23.46 193,200
Oct 27, 2023 23.31 23.34 22.91 23.00 23.00 144,400
Oct 26, 2023 23.18 23.20 23.00 23.05 23.05 150,700
Oct 25, 2023 23.12 23.30 23.09 23.18 23.18 116,600
Oct 24, 2023 23.02 23.14 22.98 23.10 23.10 142,500
Oct 23, 2023 22.98 23.23 22.97 23.16 23.16 146,000
Oct 20, 2023 23.17 23.17 22.95 22.97 22.97 81,600
Oct 19, 2023 23.30 23.46 23.22 23.26 23.26 155,000
Oct 18, 2023 23.55 23.55 23.37 23.41 23.41 79,200
Oct 17, 2023 23.48 23.80 23.46 23.70 23.70 107,500
Oct 16, 2023 23.54 23.67 23.52 23.62 23.62 139,100
Oct 13, 2023 23.44 23.50 23.27 23.33 23.33 82,600
Oct 12, 2023 23.92 23.94 23.64 23.72 23.72 70,200
Oct 11, 2023 24.01 24.13 23.89 24.06 24.06 96,200
Oct 10, 2023 23.83 23.88 23.74 23.80 23.80 179,500
Oct 9, 2023 23.36 23.57 23.33 23.54 23.54 68,400
Oct 6, 2023 23.44 23.81 23.34 23.77 23.77 163,600
Oct 5, 2023 23.14 23.32 23.11 23.29 23.29 130,100
Oct 4, 2023 23.18 23.18 22.91 23.15 23.15 137,000
Oct 3, 2023 23.15 23.19 23.00 23.09 23.09 228,600
Oct 2, 2023 23.54 23.54 23.19 23.29 23.29 149,200
Sep 29, 2023 23.93 23.93 23.72 23.78 23.78 93,800
Sep 28, 2023 23.94 24.20 23.94 24.07 24.07 110,300
Sep 27, 2023 24.00 24.01 23.66 23.87 23.87 152,400
Sep 26, 2023 24.26 24.40 24.19 24.21 24.21 116,700
Sep 25, 2023 24.30 24.34 24.13 24.28 24.28 144,300
Sep 22, 2023 24.73 24.82 24.57 24.61 24.61 111,600
Sep 21, 2023 24.43 24.54 24.32 24.32 24.32 76,900
Sep 20, 2023 24.66 24.82 24.51 24.53 24.53 107,700
Sep 19, 2023 24.80 24.94 24.80 24.93 24.93 125,600
Sep 18, 2023 24.70 24.77 24.59 24.69 24.69 79,900
Sep 15, 2023 24.70 24.88 24.70 24.78 24.78 96,300
Sep 14, 2023 24.54 24.69 24.52 24.63 24.63 151,500
Sep 13, 2023 24.37 24.41 24.26 24.30 24.30 76,600
Sep 12, 2023 24.21 24.37 24.18 24.26 24.26 116,500
Sep 11, 2023 24.04 24.15 24.01 24.13 24.13 127,300
Sep 8, 2023 23.67 23.79 23.60 23.70 23.70 188,800
Sep 7, 2023 23.62 23.73 23.54 23.60 23.60 141,300
Sep 6, 2023 23.63 23.71 23.58 23.66 23.66 78,100
Sep 5, 2023 23.91 23.91 23.70 23.70 23.70 80,800
Sep 1, 2023 24.41 24.41 24.12 24.17 24.17 67,000
Aug 31, 2023 24.51 24.51 24.21 24.29 24.29 65,100
Aug 30, 2023 24.60 24.67 24.48 24.52 24.52 79,400
Aug 29, 2023 24.29 24.57 24.29 24.52 24.52 108,200
Aug 28, 2023 24.20 24.28 24.20 24.26 24.26 117,800
Aug 25, 2023 24.03 24.10 23.86 24.00 24.00 66,900
Aug 24, 2023 24.01 24.16 23.92 23.95 23.95 96,000
Aug 23, 2023 24.03 24.12 23.99 24.10 24.10 75,000
Aug 22, 2023 24.10 24.12 23.89 23.90 23.90 128,500
Aug 21, 2023 24.04 24.11 23.92 24.10 24.10 148,200
Aug 18, 2023 23.77 24.06 23.77 24.01 24.01 134,100
Aug 17, 2023 24.22 24.23 23.96 23.98 23.98 103,100
Aug 16, 2023 24.10 24.21 23.95 23.95 23.95 92,700
Aug 15, 2023 24.15 24.18 23.98 24.01 24.01 107,300
Aug 14, 2023 24.32 24.50 24.26 24.43 24.43 117,000
Aug 11, 2023 24.45 24.46 24.33 24.39 24.39 115,400
Aug 10, 2023 24.36 24.72 24.36 24.44 24.44 360,700
Aug 9, 2023 23.55 23.65 23.43 23.56 23.56 197,200
Aug 8, 2023 23.20 23.35 23.12 23.34 23.34 137,700
Aug 7, 2023 23.53 23.65 23.48 23.65 23.65 63,000
Aug 4, 2023 23.39 23.61 23.33 23.33 23.33 73,800
Aug 3, 2023 23.07 23.18 23.01 23.16 23.16 89,600
Aug 2, 2023 23.29 23.30 23.05 23.05 23.05 163,900
Aug 1, 2023 23.69 23.77 23.62 23.66 23.66 72,300
Jul 31, 2023 23.98 24.06 23.86 23.87 23.87 68,000
Jul 28, 2023 24.14 24.20 24.04 24.10 24.10 82,000
Jul 27, 2023 23.94 24.06 23.80 23.80 23.80 63,500
Jul 26, 2023 23.65 23.99 23.65 23.93 23.93 76,700
Jul 25, 2023 23.77 23.84 23.76 23.83 23.83 113,000
Jul 24, 2023 23.75 23.85 23.70 23.78 23.78 50,700
Jul 21, 2023 23.87 23.90 23.78 23.79 23.79 81,300
Jul 20, 2023 23.81 24.00 23.76 23.80 23.80 89,000
Jul 19, 2023 23.59 23.65 23.50 23.55 23.55 68,300
Jul 18, 2023 23.52 23.67 23.52 23.63 23.63 61,200
Jul 17, 2023 23.46 23.65 23.44 23.59 23.59 75,300
Jul 14, 2023 23.60 23.60 23.50 23.50 23.50 81,600
Jul 13, 2023 23.64 23.81 23.64 23.78 23.78 70,300
Jul 12, 2023 23.26 23.48 23.21 23.43 23.43 57,400
Jul 11, 2023 22.73 22.90 22.73 22.87 22.87 101,300
Jul 10, 2023 22.54 22.64 22.53 22.56 22.56 107,100
Jul 7, 2023 22.18 22.48 22.18 22.30 22.30 174,900
Jul 6, 2023 22.26 22.26 21.94 22.16 22.16 144,900
Jul 5, 2023 22.64 22.64 22.46 22.49 22.49 165,600
Jul 3, 2023 23.35 23.38 23.23 23.31 23.31 53,200
Jun 30, 2023 23.34 23.34 23.17 23.22 23.22 85,000
Jun 29, 2023 22.95 22.98 22.90 22.92 22.92 334,700
Jun 28, 2023 23.04 23.15 22.97 23.04 23.04 363,600
Jun 27, 2023 23.03 23.17 22.99 23.13 23.13 149,100
Jun 26, 2023 22.75 22.82 22.70 22.81 22.81 113,000
Jun 23, 2023 22.63 22.79 22.59 22.70 22.70 93,900
Jun 22, 2023 22.89 22.93 22.76 22.77 22.77 71,200
Jun 21, 2023 22.76 22.93 22.72 22.86 22.86 107,400
Jun 20, 2023 22.87 22.87 22.74 22.78 22.78 76,300
Jun 16, 2023 23.04 23.04 22.87 22.90 22.90 88,100
Jun 15, 2023 22.71 23.00 22.70 22.97 22.97 94,300
Jun 14, 2023 22.71 22.75 22.49 22.55 22.55 66,500
Jun 13, 2023 22.55 22.61 22.44 22.48 22.48 130,200
Jun 12, 2023 22.39 22.50 22.31 22.46 22.46 122,300
Jun 9, 2023 22.33 22.40 22.29 22.33 22.33 117,800
Jun 8, 2023 22.49 22.55 22.44 22.48 22.48 73,800
Jun 7, 2023 22.37 22.39 22.22 22.31 22.31 137,500
Jun 6, 2023 22.44 22.54 22.44 22.53 22.53 93,600
Jun 5, 2023 22.54 22.54 22.41 22.46 22.46 158,900
Jun 2, 2023 22.42 22.57 22.42 22.49 22.49 168,900
Jun 1, 2023 21.69 22.05 21.69 22.03 22.03 474,300
May 31, 2023 21.61 21.61 21.13 21.38 21.38 244,000
May 30, 2023 22.32 22.37 22.16 22.29 22.29 111,100
May 26, 2023 22.11 22.24 22.11 22.21 22.21 82,100
May 25, 2023 21.99 22.08 21.95 22.07 22.07 116,800
May 24, 2023 22.24 22.24 22.00 22.07 22.07 85,200
May 23, 2023 22.77 22.85 22.62 22.64 22.64 123,800
May 22, 2023 22.79 22.88 22.73 22.83 22.83 98,600
May 19, 2023 22.85 22.95 22.83 22.92 22.92 123,200
May 18, 2023 22.57 22.66 22.49 22.64 22.64 85,200
May 17, 2023 22.55 22.69 22.44 22.65 22.65 77,700
May 16, 2023 22.63 22.69 22.55 22.63 22.63 96,200
May 15, 2023 22.77 22.91 22.73 22.88 22.88 147,400
May 12, 2023 23.04 23.08 22.87 22.96 22.96 60,200
May 11, 2023 22.93 23.14 22.86 23.05 23.05 49,200
May 10, 2023 23.37 23.50 23.12 23.31 23.31 109,200
May 9, 2023 23.50 23.68 23.47 23.64 23.64 106,400
May 8, 2023 23.79 23.94 23.79 23.79 23.79 151,200
May 5, 2023 1.25 Dividend
May 5, 2023 23.54 23.89 23.54 23.83 23.83 108,600
May 4, 2023 24.65 24.73 24.14 24.27 23.02 135,200
May 3, 2023 24.39 24.99 24.39 24.74 23.46 544,700
May 2, 2023 24.60 24.60 24.31 24.46 23.20 122,500
May 1, 2023 24.56 25.13 24.55 24.86 23.58 98,700
Apr 28, 2023 24.88 25.07 24.82 25.03 23.74 74,000
Apr 27, 2023 24.77 25.03 24.77 25.03 23.74 325,400

Related Tickers

ZURVY Zurich Insurance Group AG
48.07
-0.91%
 
AXAHY AXA SA
34.02
-0.90%
 
ARZGY Assicurazioni Generali S.p.A.
12.19
-0.16%
 
BBSEY BB Seguridade Participações S.A.
6.33
+0.32%
 
FIHL Fidelis Insurance Holdings Limited
19.50
-1.22%
 
EQH Equitable Holdings, Inc.
36.89
-0.65%
 
SLF Sun Life Financial Inc.
51.67
+0.68%
 
ORI Old Republic International Corporation
30.13
+0.37%
 
AIG American International Group, Inc.
74.53
-0.13%
 
SLF.TO Sun Life Financial Inc.
70.67
+0.76%