Allianz Ag Muenchen Namen (PK) (ALIZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.65 | -6.3456958149 | 293.9 | 293.9 | 275.25 | 50 | 281.480556 | CS |
| 4 | -4.84 | -1.72801599486 | 280.09 | 293.9 | 271.15 | 118 | 281.11244701 | CS |
| 12 | -9.8156 | -3.4432776175 | 285.0656 | 299.08 | 269.78 | 145 | 284.37700458 | CS |
| 26 | 5.25 | 1.94444444444 | 270 | 302.5 | 259.74 | 218 | 283.58538475 | CS |
| 52 | 40.47 | 17.237413749 | 234.78 | 302.5 | 227.04 | 346 | 257.19815073 | CS |
| 156 | 25.25 | 10.1 | 250 | 302.5 | 152.26 | 781 | 213.86997435 | CS |
| 260 | 35.4 | 14.7592245153 | 239.85 | 302.5 | 121.25 | 922 | 212.02858355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 275.25 | -9.75 | -3.42 | 285 | 285 | 275.25 | 514 |
| 1721683380 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1721424180 | 285 | 1.02 | 0.36 | 283.22 | 285 | 283.22 | 64 |
| 1721337960 | 283.9825 | -2.84 | -0.99 | 287.83499 | 287.83499 | 283.9825 | 2 |
| 1721251320 | 286.81939 | 8.52 | 3.06 | 288.005 | 288.005 | 286.81939 | 23 |
| 1721164920 | 278.3 | -11.83 | -4.08 | 293.89999 | 293.89999 | 278.3 | 111 |
| 1721078940 | 290.128 | 0.13 | 0.04 | 290.128 | 290.128 | 290.128 | 4 |
| 1720819200 | 290 | 9.91 | 3.54 | 290 | 290 | 290 | 150 |
| 1720733280 | 280.08999 | -1.84 | -0.65 | 286.5 | 286.5 | 280.08999 | 60 |
| 1720646880 | 281.925 | 5.24 | 1.89 | 281.96499 | 281.96499 | 281.925 | 51 |
| 1720560540 | 276.6891 | -7.31 | -2.57 | 277.33999 | 277.33999 | 276.6891 | 208 |
| 1720473600 | 284 | 5.87 | 2.11 | 282.7 | 284 | 282.7 | 28 |
| 1720214640 | 278.13 | -4.72 | -1.67 | 278.13 | 278.13 | 278.13 | 15 |
| 1720041000 | 282.85 | 3.28 | 1.17 | 274.32 | 282.85 | 274.32 | 2 |
| 1719955740 | 279.572 | -6.93 | -2.42 | 271.14999 | 279.572 | 271.14999 | 187 |
| 1719868980 | 286.5 | 8.2 | 2.95 | 276 | 286.5 | 275.81 | 149 |
| 1719610020 | 278.3 | -7.26 | -2.54 | 282 | 282 | 278.3 | 444 |
| 1719523200 | 285.56 | 2.06 | 0.73 | 276.1 | 285.56 | 276.1 | 114 |
| 1719437040 | 283.5 | 9.78 | 3.57 | 283.6 | 283.6 | 283.5 | 354 |
| 1719350880 | 273.72 | -10.28 | -3.62 | 280.08999 | 280.08999 | 273.68 | 157 |
| 1719264540 | 284 | 12.17 | 4.48 | 283.06 | 284 | 283.06 | 1013 |
| 1719005220 | 271.832 | -5.9 | -2.12 | 271.832 | 271.832 | 271.832 | 18 |
| 1718918640 | 277.73 | 7.73 | 2.86 | 277.73 | 277.73 | 277.73 | 18 |
| 1718746140 | 270 | -10.62 | -3.79 | 274.75 | 274.75 | 270 | 401 |
| 1718659680 | 280.622 | 10.62 | 3.93 | 269.77999 | 280.622 | 269.77999 | 13 |
| 1718400300 | 270 | -6.99 | -2.52 | 272.08 | 272.08 | 270 | 208 |
| 1718314140 | 276.988 | -5.51 | -1.95 | 284.77999 | 284.77999 | 275.95909 | 83 |
| 1718227380 | 282.5 | 7.5 | 2.73 | 280 | 282.5 | 279.14999 | 226 |
| 1718141340 | 275 | 3 | 1.10 | 275.76 | 275.76 | 270.05 | 106 |
| 1718054880 | 272 | -8.01 | -2.86 | 280 | 280 | 272 | 110 |
| 1717795800 | 280.01 | -3.54 | -1.25 | 288.92 | 288.92 | 280.01 | 22 |
| 1717709400 | 283.55 | -10.41 | -3.54 | 283.55 | 283.55 | 283.55 | 232 |
| 1717622460 | 293.95999 | -0.45 | -0.15 | 285.3 | 293.95999 | 285.3 | 301 |
| 1717536360 | 294.41449 | -2.09 | -0.70 | 290.55 | 294.41449 | 290.55 | 69 |
| 1717450140 | 296.5 | 13.51 | 4.77 | 299.08 | 299.08 | 291.1 | 20 |
| 1717190940 | 282.99 | 0 | 0.00 | 282.99 | 282.99 | 282.99 | 0 |
| 1717104540 | 282.99 | -5.74 | -1.99 | 282.99 | 282.99 | 282.99 | 1 |
| 1717018140 | 288.725 | 0 | 0.00 | 288.725 | 288.725 | 288.725 | 0 |
| 1716931740 | 288.725 | 1.26 | 0.44 | 285 | 288.725 | 285 | 53 |
| 1716585840 | 287.461 | -8.64 | -2.92 | 287.461 | 287.461 | 287.461 | 3 |
| 1716499740 | 296.1 | -1.08 | -0.36 | 291.89999 | 296.1 | 290 | 211 |
| 1716412800 | 297.18 | 0.18 | 0.06 | 292.24 | 297.18 | 292.24 | 7 |
| 1716326940 | 297 | 4.5 | 1.54 | 289.985 | 297 | 289.985 | 26 |
| 1716240180 | 292.5 | -2.24 | -0.76 | 293 | 293 | 289.39999 | 256 |
| 1715981340 | 294.74 | 8.26 | 2.88 | 290 | 294.74 | 290 | 13 |
| 1715894940 | 286.4756 | 5.63 | 2.00 | 286.4756 | 286.4756 | 286.4756 | 176 |
| 1715808000 | 280.85 | -12.41 | -4.23 | 290.66 | 290.66 | 280.85 | 137 |
| 1715722140 | 293.26 | 9.22 | 3.25 | 286 | 293.26 | 286 | 41 |
| 1715635200 | 284.04 | 0 | 0.00 | 284.04 | 284.04 | 284.04 | 0 |
| 1715376000 | 284.04 | -4.88 | -1.69 | 284.25 | 286 | 283.89999 | 525 |
| 1715289720 | 288.92 | -5.78 | -1.96 | 283.18 | 288.92 | 283.18 | 15 |
| 1715203200 | 294.7 | -2.23 | -0.75 | 296.95 | 296.95 | 292.397 | 248 |
| 1715117340 | 296.93 | 4.23 | 1.44 | 289.11 | 296.93 | 288.33 | 555 |
| 1715030940 | 292.705 | 10.51 | 3.72 | 288.7375 | 292.705 | 288.7375 | 57 |
| 1714771740 | 282.2 | -4.44 | -1.55 | 282.2 | 282.2 | 282.2 | 5 |
| 1714685340 | 286.64 | 0.22 | 0.08 | 286.64 | 286.64 | 286.64 | 336 |
| 1714598400 | 286.42 | 0.02 | 0.01 | 286.42 | 286.42 | 286.42 | 2 |
| 1714512600 | 286.402 | -4.95 | -1.70 | 285.0656 | 286.402 | 285.0656 | 41 |
| 1714425720 | 291.35 | -3.35 | -1.14 | 285.97 | 291.35 | 285.97 | 30 |
| 1714166580 | 294.7 | 3.4 | 1.17 | 286.35 | 294.7 | 286.35 | 10 |
| 1714080300 | 291.3 | -3.52 | -1.19 | 290.5 | 291.3 | 279.71499 | 13 |
| 1713994020 | 294.82 | -0.91 | -0.31 | 295.25 | 295.25 | 288.035 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
