Allianz SE (PK) (ALIZY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721942400 | 28.085 | 0.07 | 0.26 | 28.01 | 28.18 | 27.9 | 132936 |
| 1721856480 | 28.0125 | -0.38 | -1.33 | 28.18 | 28.22 | 27.98 | 78215 |
| 1721770140 | 28.39 | -0.19 | -0.66 | 28.37 | 28.4765 | 28.37 | 97058 |
| 1721683740 | 28.58 | 0.41 | 1.46 | 28.52 | 28.63 | 28.44 | 110735 |
| 1721424180 | 28.17 | -0.32 | -1.12 | 28.3 | 28.3 | 28.11 | 114704 |
| 1721337960 | 28.49 | -0.28 | -0.97 | 28.72 | 28.77 | 28.4375 | 68567 |
| 1721251320 | 28.7699 | 0.08 | 0.28 | 28.6998 | 28.85 | 28.67 | 103532 |
| 1721164920 | 28.69 | -0.11 | -0.38 | 28.51 | 28.75 | 28.508 | 62968 |
| 1721078940 | 28.8 | -0.17 | -0.59 | 28.91 | 28.9705 | 28.8 | 95949 |
| 1720819200 | 28.97 | 0.36 | 1.26 | 28.85 | 29.11 | 28.835 | 121250 |
| 1720733280 | 28.61 | 0.27 | 0.95 | 28.57 | 28.67 | 28.5 | 67462 |
| 1720646880 | 28.34 | 0.33 | 1.18 | 28.25 | 28.4 | 28.25 | 209075 |
| 1720560540 | 28.01 | -0.35 | -1.23 | 28.12 | 28.15 | 27.97 | 787034 |
| 1720473600 | 28.36 | 0.12 | 0.42 | 28.45 | 28.45 | 28.0089 | 2437771 |
| 1720214640 | 28.24 | 0.18 | 0.64 | 28.25 | 28.29 | 28.01 | 110066 |
| 1720041000 | 28.06 | 0.32 | 1.15 | 27.8901 | 28.07 | 27.8901 | 99197 |
| 1719955740 | 27.74 | -0.39 | -1.39 | 27.59 | 27.82 | 27.56 | 167641 |
| 1719868980 | 28.13 | 0.41 | 1.48 | 28.19 | 28.29 | 28.06 | 153102 |
| 1719610020 | 27.72 | 0.05 | 0.18 | 27.71 | 27.81 | 27.63 | 102797 |
| 1719523200 | 27.67 | 0.05 | 0.18 | 27.74 | 27.795 | 27.64 | 1321570 |
| 1719437040 | 27.62 | -0.27 | -0.97 | 27.49 | 27.67 | 27.49 | 77241 |
| 1719350880 | 27.89 | 0.05 | 0.18 | 27.83 | 27.9 | 27.75 | 109476 |
| 1719264540 | 27.84 | 0.09 | 0.32 | 27.82 | 28.08 | 27.8 | 201822 |
| 1719005220 | 27.75 | -0.11 | -0.39 | 27.63 | 27.81 | 27.5837 | 708862 |
| 1718918640 | 27.86 | 0.27 | 0.98 | 27.65 | 27.89 | 27.65 | 480770 |
| 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 | 90584 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
