Home
Investing
Stocks
USA
USOTC
Allianz SE (PK) (ALIZY)
Allianz SE (PK) (ALIZY) Historical

Allianz SE (PK) (ALIZY)

39.93

-0.14

(-0.35%)

Closed July 19 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.646927096293	40.19	40.8671	39.35	333581	40.20854586	DR
4	0.95	2.437147255	38.98	41.84	38.49	270401	40.28853815	DR
12	-0.86	-2.10835989213	40.79	42.99	38.49	219764	40.29188822	DR
26	8.41	26.6814720812	31.52	42.99	31.44	215643	38.37889888	DR
52	11.21	39.0320334262	28.72	42.99	26.47	160894	35.73878375	DR
156	22.37	127.391799544	17.56	42.99	15.22	177145	26.17194852	DR
260	18.64	87.5528417097	21.29	42.99	15.22	184705	24.60149856	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752873600	39.93	-0.14	-0.35	40.24	40.321	39.88	672233
1752787740	40.07	0.14	0.35	39.77	40.08	39.71	166120
1752701340	39.93	0.51	1.29	39.67	40.03	39.595	145013
1752614940	39.42	-0.95	-2.35	39.74	40	39.35	196031
1752528540	40.37	-0.03	-0.07	40.03	40.38	40.01	141374
1752269100	40.4	-0.32	-0.79	40.19	40.8671	40.19	1019367
1752182940	40.72	-1.07	-2.56	41.1399	41.24	40.55	182145
1752096120	41.79	0.71	1.73	41.84	41.84	41.54	217403
1752010140	41.08	0.28	0.69	40.77	41.22	40.7174	378564
1751923200	40.8	0.5	1.23	40.63	40.945	40.63	235918
1751577000	40.304	0.16	0.41	40.35	40.49	40.24	64632
1751491740	40.14	-0.23	-0.57	40.134	40.35	39.92	231144
1751404920	40.37	-0.16	-0.39	40.54	40.8	40.24	110429
1751318940	40.5274	0.33	0.81	40.21	40.55	40.09	863946
1751059740	40.2	0.43	1.08	40.1	40.305	40.0475	197322
1750973220	39.77	0.28	0.71	39.91	39.985	39.62	185066
1750886760	39.49	-0.17	-0.42	39.38	39.57	39.314	315852
1750800540	39.655	0.59	1.50	39.51	39.77	39.38	152462
1750713960	39.07	0.02	0.05	38.52	39.07	38.49	152726
1750454700	39.05	0.27	0.70	38.98	39.2765	38.84	182111
1750281840	38.78	0	0.00	38.87	39.1	38.67	183395
1750195740	38.78	-0.77	-1.95	39.23	39.36	38.71	176526
1750109100	39.55	0.31	0.79	39.7	39.95	38.71	185529
1749849720	39.24	-0.47	-1.18	39.22	39.6	38.54	183979
1749763680	39.71	0.21	0.53	39.58	39.85	39.465	247144
1749677220	39.5	-0.22	-0.55	39.78	39.845	39.42	182606
1749590400	39.72	-0.27	-0.68	39.95	39.95	39.6	126274
1749504420	39.99	-0.51	-1.26	40.12	40.15	39.886	138864
1749244980	40.5	0.11	0.27	40.33	40.52	40.33	79600
1749158580	40.39	0.18	0.45	40.42	40.541	40.25	100800
1749072480	40.21	0.3	0.75	40.0001	40.36	39.99	138721
1748985600	39.91	-0.37	-0.92	40	40.055	39.83	147863
1748899200	40.28	0.69	1.74	39.61	40.28	39.56	123826
1748640240	39.59	0.07	0.16	39.61	39.65	39.37	140612
1748553720	39.525	0.17	0.44	39.51	39.57	39.31	125526
1748467740	39.35	-0.65	-1.63	39.33	39.393	39.13	203959
1748381100	40	0.53	1.34	39.87	40	39.83	125646
1748035500	39.47	-0.18	-0.45	39.02	39.52	38.88	137638
1747949340	39.65	0.12	0.30	39.46	39.69	39.368	93500
1747862760	39.53	0.3	0.76	39.54	39.85	39.53	155651
1747776180	39.23	-0.29	-0.73	39.01	39.575	38.97	126865
1747689900	39.52	0.33	0.84	39.19	39.58	39.17	104177
1747430400	39.19	0.38	0.98	39.13	39.21	38.77	105995
1747344000	38.81	-0.26	-0.67	38.76	39	38.605	131158
1747257600	39.07	-0.15	-0.38	39.36	39.47	39	611274
1747171560	39.22	0.24	0.62	39.125	39.29	38.95	352411
1747084860	38.98	-3.31	-7.83	39.2	39.31	38.65	207657
1746825600	42.29	0.29	0.69	41.3701	42.55	41.3701	109048
1746739740	42	-0.11	-0.26	41.99	42.3	41.93	238537
1746653160	42.11	-0.83	-1.93	42.49	42.6	41.97	145866
1746566880	42.94	1.05	2.51	42.71	42.99	42.47	156394
1746480420	41.89	0	0.00	41.89	41.89	41.89	0
1746221220	41.89	0.5	1.21	41.37	42.22	41.37	590486
1746134940	41.39	0.08	0.19	40.73	42.14	40.47	130167
1746048480	41.31	0.05	0.12	41.37	41.51	41.1	256043
1745962020	41.26	-0.09	-0.22	41.06	41.34	41.05	574373
1745875680	41.35	0.49	1.20	40.89	41.36	40.6	166075
1745616480	40.86	0.19	0.47	40.79	41	40.65	141636
1745529840	40.67	0.32	0.79	40.43	40.67	40.28	105672
1745443560	40.35	-0.45	-1.10	40.12	40.57	40.05	286396
1745357340	40.8	1.6	4.08	40.37	40.94	40.34	1002205
1745270400	39.2	-0.37	-0.94	40.51	40.76	39.04	150721