Allianz SE (PK) (ALIZY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 27.59 | 0.22 | 0.80 | 27.44 | 27.6 | 27.44 | 176362 |
| 1718659680 | 27.37 | 0.31 | 1.15 | 27.29 | 27.46 | 27.2 | 110988 |
| 1718400300 | 27.06 | -0.45 | -1.64 | 27 | 27.08 | 26.8175 | 133098 |
| 1718314140 | 27.51 | -0.4 | -1.43 | 27.925 | 27.925 | 27.42 | 101898 |
| 1718227380 | 27.91 | 0.43 | 1.56 | 28.04 | 28.1814 | 27.88 | 107722 |
| 1718141340 | 27.48 | -0.45 | -1.61 | 27.49 | 27.5299 | 27.35 | 120459 |
| 1718054880 | 27.93 | -0.26 | -0.92 | 27.86 | 27.94 | 27.75 | 90585 |
| 1717795800 | 28.19 | -0.49 | -1.69 | 28.29 | 28.37 | 28.16 | 73632 |
| 1717709400 | 28.675 | 0.12 | 0.44 | 28.56 | 28.71 | 28.56 | 53392 |
| 1717622460 | 28.5501 | 0.07 | 0.25 | 28.615 | 28.615 | 28.4 | 69116 |
| 1717536360 | 28.48 | -0.95 | -3.23 | 28.56 | 28.69 | 28.4 | 107994 |
| 1717450140 | 29.43 | 0.35 | 1.20 | 29.35 | 29.43 | 29.219 | 95183 |
| 1717190940 | 29.08 | 0.36 | 1.25 | 29.02 | 29.11 | 28.95 | 87154 |
| 1717104540 | 28.72 | 0.23 | 0.81 | 28.635 | 28.79 | 28.6175 | 75503 |
| 1717018020 | 28.49 | -0.33 | -1.15 | 28.5099 | 28.55 | 28.395 | 98343 |
| 1716931740 | 28.82 | 0.1 | 0.35 | 28.78 | 28.89 | 28.66 | 69834 |
| 1716585840 | 28.72 | 0.32 | 1.13 | 28.48 | 28.7675 | 28.46 | 60588 |
| 1716499740 | 28.4 | -0.37 | -1.29 | 28.71 | 28.71 | 28.34 | 74025 |
| 1716412800 | 28.77 | -0.2 | -0.69 | 28.88 | 28.925 | 28.73 | 68971 |
| 1716326940 | 28.97 | -0.01 | -0.03 | 28.83 | 29.02 | 28.81 | 52390 |
| 1716240180 | 28.98 | 0.01 | 0.03 | 29.06 | 29.065 | 28.95 | 65406 |
| 1715981340 | 28.97 | 0.14 | 0.48 | 28.97 | 29.07 | 28.93 | 101397 |
| 1715894940 | 28.832 | 0.23 | 0.80 | 28.87 | 28.945 | 28.7 | 98775 |
| 1715808000 | 28.602 | -0.08 | -0.27 | 28.44 | 28.66 | 28.42 | 75585 |
| 1715722140 | 28.68 | 0.01 | 0.03 | 28.57 | 28.75 | 28.56 | 87822 |
| 1715635200 | 28.67 | 0.11 | 0.39 | 28.58 | 28.72 | 28.56 | 65429 |
| 1715376000 | 28.56 | 0.26 | 0.92 | 28.53 | 28.59 | 28.4102 | 92203 |
| 1715289720 | 28.3 | -0.95 | -3.25 | 28.17 | 28.37 | 28.1595 | 443144 |
| 1715203200 | 29.2492 | 0.11 | 0.37 | 29.19 | 29.62 | 29.08 | 135093 |
| 1715117340 | 29.14 | 0.15 | 0.52 | 29.21 | 29.48 | 29.12 | 93537 |
| 1715030940 | 28.99 | 0.57 | 1.99 | 28.835 | 29.03 | 28.8 | 123692 |
| 1714771740 | 28.4244 | -0.28 | -0.96 | 28.55 | 28.55 | 28.215 | 87914 |
| 1714685340 | 28.7 | 0.36 | 1.27 | 28.6125 | 28.77 | 28.5025 | 87313 |
| 1714598400 | 28.34 | -0.01 | -0.04 | 28.337 | 28.64 | 28.3 | 51192 |
| 1714512600 | 28.35 | -0.16 | -0.56 | 28.51 | 28.64 | 28.34 | 92577 |
| 1714425720 | 28.51 | 0.14 | 0.49 | 28.42 | 28.6 | 28.4 | 104815 |
| 1714166580 | 28.37 | 0.27 | 0.96 | 28.31 | 28.4275 | 28.1701 | 124336 |
| 1714080300 | 28.1 | -0.43 | -1.51 | 27.95 | 28.22 | 27.81 | 221133 |
| 1713994020 | 28.53 | -0.42 | -1.45 | 28.48 | 28.54 | 28.33 | 329208 |
| 1713907740 | 28.95 | 0.54 | 1.90 | 28.66 | 28.97 | 28.66 | 133615 |
| 1713821340 | 28.41 | 0.41 | 1.46 | 28.29 | 28.516 | 28.26 | 96672 |
| 1713561900 | 28 | 0.25 | 0.88 | 27.86 | 28.065 | 27.86 | 327671 |
| 1713475500 | 27.755 | -0.12 | -0.41 | 27.84 | 27.96 | 27.67 | 289930 |
| 1713389100 | 27.87 | 0.38 | 1.38 | 27.98 | 28.04 | 27.728 | 125272 |
| 1713302940 | 27.49 | -0.37 | -1.33 | 27.63 | 27.63 | 27.36 | 139754 |
| 1713216000 | 27.86 | 0.15 | 0.52 | 28.2 | 28.21 | 27.78 | 94996 |
| 1712957160 | 27.715 | -0.33 | -1.18 | 27.87 | 27.99 | 27.7 | 89252 |
| 1712870760 | 28.046 | -0.17 | -0.62 | 28.21 | 28.218 | 27.76 | 67424 |
| 1712784000 | 28.22 | -0.47 | -1.64 | 28.19 | 28.3775 | 28.09 | 82606 |
| 1712698140 | 28.69 | -0.37 | -1.27 | 28.94 | 28.94 | 28.54 | 77044 |
| 1712611200 | 29.06 | -0.04 | -0.14 | 28.97 | 29.17 | 28.92 | 152672 |
| 1712352000 | 29.1 | -0.12 | -0.39 | 28.95 | 29.14 | 28.95 | 128707 |
| 1712265780 | 29.215 | -0.46 | -1.53 | 29.59 | 29.66 | 29.17 | 138203 |
| 1712179500 | 29.67 | 0.25 | 0.85 | 29.56 | 29.76 | 29.55 | 104418 |
| 1712092980 | 29.42 | -0.35 | -1.17 | 29.35 | 29.53 | 29.27 | 116163 |
| 1712006940 | 29.7675 | -0.16 | -0.54 | 29.98 | 29.98 | 29.68 | 144657 |
| 1711660800 | 29.93 | -0.13 | -0.43 | 29.88 | 29.963 | 29.82 | 444659 |
| 1711574580 | 30.06 | 0.19 | 0.64 | 29.99 | 30.07 | 29.92 | 75850 |
| 1711488540 | 29.87 | 0.18 | 0.61 | 30.07 | 30.1 | 29.87 | 104673 |
| 1711401600 | 29.69 | 0.35 | 1.19 | 29.5999 | 29.85 | 29.54 | 163851 |
| 1711142880 | 29.34 | -0.24 | -0.81 | 29.5 | 29.5 | 29.28 | 125507 |
| 1711056240 | 29.58 | -0.06 | -0.20 | 29.48 | 29.69 | 29.46 | 172019 |
| 1710970140 | 29.64 | 0.3 | 1.02 | 29.23 | 29.7 | 29.208 | 71054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
