Allianz Ag Muenchen Namen (PK) (ALIZF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.0959 | 5.44430506058 | 350.75 | 382.75 | 350.65 | 187 | 366.09413276 | CS |
| 4 | 42.3309 | 12.9248736699 | 327.515 | 382.75 | 327.22 | 333 | 346.85137604 | CS |
| 12 | 52.2959 | 16.4685561329 | 317.55 | 382.75 | 300.06 | 290 | 326.19008037 | CS |
| 26 | 58.2459 | 18.6925224647 | 311.6 | 382.75 | 294.45 | 324 | 316.11785949 | CS |
| 52 | 88.7959 | 31.5943426437 | 281.05 | 382.75 | 265.35 | 258 | 304.87225307 | CS |
| 156 | 151.1209 | 69.0917361984 | 218.725 | 382.75 | 152.26 | 601 | 218.87593781 | CS |
| 260 | 163.7959 | 79.4932783305 | 206.05 | 382.75 | 121.25 | 848 | 212.66465848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 369.8459 | -0.59 | -0.16 | 375 | 375 | 367.328 | 73 |
| 1741386000 | 370.44 | -3.32 | -0.89 | 378 | 382.75 | 363.6 | 88 |
| 1741300140 | 373.755 | 8.52 | 2.33 | 374.82 | 381 | 364.52 | 322 |
| 1741213440 | 365.23 | 8.97 | 2.52 | 361.24 | 370.0002 | 361.24 | 281 |
| 1741126800 | 356.26 | 1.26 | 0.35 | 356.85 | 356.85 | 350.65 | 71 |
| 1741040760 | 355 | 6 | 1.72 | 350.75 | 357.5 | 350.75 | 172 |
| 1740781260 | 349 | 4.68 | 1.36 | 350.51 | 350.51 | 346.945 | 1941 |
| 1740695340 | 344.32 | -4.63 | -1.33 | 341.03 | 344.32 | 338.32 | 1375 |
| 1740608400 | 348.95 | 8.67 | 2.55 | 347.1 | 350.775 | 347.1 | 188 |
| 1740522480 | 340.284 | 8.96 | 2.71 | 340.92 | 342.98 | 334.44 | 117 |
| 1740435600 | 331.32 | -13.43 | -3.90 | 345.3 | 345.3 | 331.32 | 16 |
| 1740176400 | 344.75 | 6.75 | 2.00 | 344.75 | 344.75 | 344.75 | 105 |
| 1740090480 | 338 | 9.13 | 2.78 | 334.01 | 341.202 | 334 | 248 |
| 1740003960 | 328.87 | -4.07 | -1.22 | 328.87 | 328.87 | 328.87 | 4 |
| 1739917740 | 332.94 | -9.31 | -2.72 | 332.94 | 332.94 | 332.94 | 7 |
| 1739571720 | 342.2548 | 0 | 0.00 | 342.2548 | 342.2548 | 342.2548 | 0 |
| 1739485320 | 342.2548 | 14.99 | 4.58 | 338 | 342.5 | 338 | 345 |
| 1739398920 | 327.26 | -2.3 | -0.70 | 333.5 | 336.1 | 327.22 | 601 |
| 1739312940 | 329.555 | 2.04 | 0.62 | 329.555 | 329.555 | 329.555 | 120 |
| 1739226000 | 327.515 | 9.07 | 2.85 | 327.515 | 327.515 | 327.515 | 1 |
| 1738966800 | 318.45 | 0 | 0.00 | 318.45 | 318.45 | 318.45 | 0 |
| 1738880400 | 318.45 | -1.55 | -0.48 | 329.3 | 329.3 | 318.45 | 43 |
| 1738794000 | 320 | -3.45 | -1.07 | 323.45 | 325.5 | 320 | 1486 |
| 1738708080 | 323.45 | -3.51 | -1.07 | 328 | 328 | 318.01 | 132 |
| 1738621740 | 326.95999 | -6.54 | -1.96 | 325.07 | 326.95999 | 318.04 | 26 |
| 1738362000 | 333.5 | -0.77 | -0.23 | 327.5 | 333.5 | 326.5 | 55 |
| 1738276080 | 334.27 | 2.64 | 0.80 | 333 | 334.27 | 333 | 67 |
| 1738189740 | 331.63 | 2.88 | 0.88 | 331.63 | 331.63 | 331.63 | 26 |
| 1738103280 | 328.75 | 9.76 | 3.06 | 324.73 | 333.86 | 324.73 | 228 |
| 1738016640 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1737757440 | 318.99 | -3.96 | -1.23 | 329.56 | 329.6 | 318.99 | 51 |
| 1737671220 | 322.95 | 12.7 | 4.09 | 323.95 | 331.39999 | 321 | 218 |
| 1737584940 | 310.24599 | 0 | 0.00 | 310.24599 | 310.24599 | 310.24599 | 0 |
| 1737498540 | 310.24599 | -2.55 | -0.82 | 310.58999 | 320.91 | 310.24599 | 19 |
| 1737152880 | 312.8 | 6.65 | 2.17 | 312.815 | 321.55 | 307.7665 | 307 |
| 1737066120 | 306.14999 | 0 | 0.00 | 306.14999 | 306.14999 | 306.14999 | 0 |
| 1736979720 | 306.14999 | -2.03 | -0.66 | 306.14999 | 306.14999 | 306.14999 | 14 |
| 1736893380 | 308.178 | 6.39 | 2.12 | 302.685 | 308.178 | 302.685 | 5 |
| 1736806800 | 301.79 | -1.71 | -0.56 | 303 | 303 | 300.325 | 472 |
| 1736547720 | 303.5 | -5.83 | -1.88 | 300.54 | 310.44 | 300.54 | 2137 |
| 1736375340 | 309.33 | -0.67 | -0.22 | 309.33 | 309.33 | 309.33 | 97 |
| 1736288940 | 310 | 2 | 0.65 | 315.5 | 315.5 | 310 | 10 |
| 1736202360 | 308 | 1.3 | 0.42 | 300.06 | 313.52999 | 300.06 | 1152 |
| 1735942980 | 306.7 | 3.7 | 1.22 | 306.5215 | 306.7 | 306 | 8 |
| 1735856700 | 303 | -10.16 | -3.24 | 311.5 | 311.5 | 303 | 55 |
| 1735683960 | 313.1556 | 7.41 | 2.42 | 319.35 | 319.35 | 304.9026 | 241 |
| 1735597740 | 305.75 | -9.4 | -2.98 | 307.6 | 310.25 | 305.75 | 85 |
| 1735338000 | 315.14999 | 12.14 | 4.01 | 305 | 315.14999 | 305 | 216 |
| 1735251000 | 303.01 | 0 | 0.00 | 303.01 | 303.01 | 303.01 | 0 |
| 1735078200 | 303.01 | -2.95 | -0.96 | 314.3 | 314.3 | 303.01 | 7 |
| 1734992400 | 305.961 | -2.04 | -0.66 | 303.01 | 306.27499 | 303.01 | 631 |
| 1734733200 | 308 | -6.84 | -2.17 | 306 | 308 | 306 | 107 |
| 1734646800 | 314.83999 | 2.84 | 0.91 | 314.83999 | 314.83999 | 314.83999 | 29 |
| 1734560940 | 312 | -4.2 | -1.33 | 312.5 | 318.25 | 312 | 40 |
| 1734474360 | 316.2 | 4.04 | 1.29 | 315.308 | 316.2 | 309.2 | 239 |
| 1734388140 | 312.1625 | 1.77 | 0.57 | 317.55 | 325.1 | 312.1625 | 24 |
| 1734128940 | 310.396 | 0.32 | 0.10 | 316.4812 | 322.68 | 309.5 | 449 |
| 1734042480 | 310.08 | 4.63 | 1.52 | 318.956 | 318.956 | 310.08 | 6 |
| 1733955600 | 305.45 | 0 | 0.00 | 305.45 | 305.45 | 305.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
