Allianz Ag Muenchen Namen (PK) (ALIZF)
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 | 4.685 | 1.47364116759 | 317.92 | 329.66 | 310.85 | 652 | 314.43846969 | CS |
| 4 | 4.605 | 1.44811320755 | 318 | 333.01 | 310.85 | 344 | 321.65448897 | CS |
| 12 | 39.385 | 13.9061506956 | 283.22 | 333.01 | 265.35 | 217 | 303.70923917 | CS |
| 26 | 42.605 | 15.2160714286 | 280 | 333.01 | 265.35 | 185 | 294.42635279 | CS |
| 52 | 84.605 | 35.5483193277 | 238 | 333.01 | 227.04 | 316 | 267.6652877 | CS |
| 156 | 90.255 | 38.8444157521 | 232.35 | 333.01 | 152.26 | 739 | 213.9552964 | CS |
| 260 | 88.755 | 37.9538165491 | 233.85 | 333.01 | 121.25 | 898 | 213.49684988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 322.605 | 11.76 | 3.78 | 322.605 | 329.66 | 322.605 | 99 |
| 1728595200 | 310.85 | 0 | 0.00 | 310.85 | 310.85 | 310.85 | 0 |
| 1728508800 | 310.85 | -6.82 | -2.15 | 310.85 | 326.0417 | 310.85 | 617 |
| 1728422400 | 317.666 | 0 | 0.00 | 317.666 | 317.666 | 317.666 | 0 |
| 1728336000 | 317.666 | 3.74 | 1.19 | 317.92 | 322.3694 | 317.666 | 686 |
| 1728077160 | 313.93 | 0 | 0.00 | 313.93 | 313.93 | 313.93 | 0 |
| 1727990760 | 313.93 | -11.04 | -3.40 | 320.35 | 320.35 | 313.93 | 297 |
| 1727904000 | 324.97 | 3.17 | 0.98 | 326.125 | 326.125 | 324.97 | 5 |
| 1727818140 | 321.802 | -6.29 | -1.92 | 324.7 | 324.7 | 321.802 | 7 |
| 1727731380 | 328.08999 | -4.45 | -1.34 | 333 | 333 | 328.08999 | 159 |
| 1727472000 | 332.54 | 2.54 | 0.77 | 332.5475 | 332.5475 | 332.54 | 22 |
| 1727386200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 412 |
| 1727299200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1727212800 | 330 | 2.65 | 0.81 | 328.145 | 330 | 328.145 | 67 |
| 1727126940 | 327.35 | -0.35 | -0.11 | 327.69 | 329.25 | 327.35 | 21 |
| 1726867200 | 327.7 | 2.95 | 0.91 | 333.01 | 333.01 | 319.6 | 1573 |
| 1726781220 | 324.75 | 11.85 | 3.79 | 320.33 | 330 | 320.33 | 271 |
| 1726694460 | 312.89999 | -4.6 | -1.45 | 320 | 326.02499 | 312.89999 | 53 |
| 1726608120 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1726521720 | 317.5 | -0.5 | -0.16 | 324.33999 | 324.33999 | 317.5 | 37 |
| 1726262940 | 318 | 6.5 | 2.09 | 318 | 318 | 316.73642 | 939 |
| 1726176540 | 311.5 | -0.1 | -0.03 | 306.69 | 311.5 | 306.69 | 3 |
| 1726090140 | 311.6 | 0.14 | 0.05 | 307.16 | 311.6 | 307.16 | 91 |
| 1726003500 | 311.4561 | -9.19 | -2.87 | 311.6 | 311.6 | 311 | 32 |
| 1725917160 | 320.64999 | 7.63 | 2.44 | 320.64999 | 320.64999 | 320.64999 | 1 |
| 1725658020 | 313.02499 | 0.02 | 0.01 | 312 | 313.02499 | 312 | 28 |
| 1725571440 | 313 | 4 | 1.29 | 314.95999 | 314.95999 | 312.5 | 57 |
| 1725485040 | 309 | -1 | -0.32 | 309 | 309 | 309 | 8 |
| 1725398880 | 310 | -0.25 | -0.08 | 310 | 310 | 310 | 160 |
| 1725053340 | 310.25 | -4.63 | -1.47 | 303.516 | 314.975 | 303.516 | 60 |
| 1724966400 | 314.88 | 3.88 | 1.25 | 311 | 314.88 | 311 | 85 |
| 1724880360 | 311 | 9.73 | 3.23 | 315.8 | 315.8 | 311 | 119 |
| 1724794080 | 301.2685 | 1.52 | 0.51 | 304.91 | 310.79 | 301.2685 | 139 |
| 1724707740 | 299.75 | 0 | 0.00 | 299.75 | 299.75 | 299.75 | 0 |
| 1724448540 | 299.75 | 0 | 0.00 | 299.75 | 299.75 | 299.75 | 0 |
| 1724362140 | 299.75 | -1.16 | -0.39 | 299.75 | 299.75 | 299.75 | 129 |
| 1724275380 | 300.91199 | 2.48 | 0.83 | 298 | 302.5 | 298 | 73 |
| 1724188800 | 298.43 | 8.78 | 3.03 | 300 | 300 | 298.43 | 68 |
| 1724102880 | 289.64999 | 9.6 | 3.43 | 296.47 | 296.47 | 289.64999 | 67 |
| 1723843620 | 280.05 | 0 | 0.00 | 280.05 | 280.05 | 280.05 | 0 |
| 1723757220 | 280.05 | 0 | 0.00 | 280.05 | 280.05 | 280.05 | 0 |
| 1723670820 | 280.05 | 0.01 | 0.00 | 280.05 | 280.05 | 280.05 | 20 |
| 1723584360 | 280.0402 | 6 | 2.19 | 280.0402 | 280.0402 | 280.0402 | 569 |
| 1723497900 | 274.04 | 8.69 | 3.27 | 274.04 | 274.04 | 274.04 | 128 |
| 1723239000 | 265.35 | 0 | 0.00 | 265.35 | 265.35 | 265.35 | 0 |
| 1723152600 | 265.35 | 0 | 0.00 | 265.35 | 265.35 | 265.35 | 0 |
| 1723066200 | 265.35 | 0 | 0.00 | 265.35 | 265.35 | 265.35 | 0 |
| 1722979800 | 265.35 | 0 | 0.00 | 265.35 | 265.35 | 265.35 | 455 |
| 1722893340 | 265.35 | -6.75 | -2.48 | 272 | 272 | 265.35 | 73 |
| 1722634140 | 272.1 | 0 | 0.00 | 272.1 | 272.1 | 272.1 | 7 |
| 1722547620 | 272.1 | -10.38 | -3.67 | 281.35 | 281.35 | 272.1 | 76 |
| 1722461340 | 282.48 | 2.22 | 0.79 | 282.48 | 282.48 | 282.48 | 698 |
| 1722374580 | 280.2645 | 0 | 0.00 | 280.2645 | 280.2645 | 280.2645 | 0 |
| 1722288180 | 280.2645 | 3.4 | 1.23 | 286.37 | 286.37 | 280.2645 | 64 |
| 1722029100 | 276.86 | -3.14 | -1.12 | 276.86 | 276.86 | 276.86 | 13 |
| 1721942400 | 280 | 4.75 | 1.73 | 280 | 280 | 275.25 | 213 |
| 1721856480 | 275.25 | 0 | 0.00 | 281.7358 | 281.7358 | 275.25 | 606 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
