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 | 0.934 | 2.9384005537 | 31.786 | 32.85 | 31.78 | 66649 | 32.21615881 | DR |
| 4 | 2.11 | 6.89317216596 | 30.61 | 32.85 | 30.58 | 79883 | 31.36424393 | DR |
| 12 | 4.53 | 16.0695282015 | 28.19 | 32.85 | 26.47 | 150542 | 28.80120349 | DR |
| 26 | 3.1201 | 10.5409139896 | 29.5999 | 32.85 | 26.47 | 153119 | 28.55074609 | DR |
| 52 | 8.42 | 34.6502057613 | 24.3 | 32.85 | 22.91 | 131947 | 27.28660894 | DR |
| 156 | 10.32 | 46.0714285714 | 22.4 | 32.85 | 15.22 | 196525 | 22.22366925 | DR |
| 260 | 8.19 | 33.3876885446 | 24.53 | 32.85 | 12.48 | 199525 | 21.73814207 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 32.72 | 0.15 | 0.46 | 32.58 | 32.85 | 32.564 | 80730 |
| 1726867200 | 32.57 | 0.05 | 0.15 | 32.63 | 32.659999 | 32.38 | 70229 |
| 1726781220 | 32.52 | 0.51 | 1.59 | 32.32 | 32.58 | 32.259999 | 61652 |
| 1726694460 | 32.009999 | 0.05 | 0.16 | 32.06 | 32.389899 | 31.945 | 60859 |
| 1726608240 | 31.96 | -0.07 | -0.22 | 32.02 | 32.04 | 31.847 | 69704 |
| 1726521720 | 32.03 | 0.42 | 1.33 | 31.786 | 32.08 | 31.78 | 70802 |
| 1726262940 | 31.61 | 0.15 | 0.48 | 31.63 | 31.772 | 31.6 | 66846 |
| 1726176540 | 31.46 | 0.18 | 0.58 | 31.2 | 31.51 | 31.19 | 93929 |
| 1726090140 | 31.28 | 0.08 | 0.26 | 31.2599 | 31.37 | 30.935 | 103912 |
| 1726003500 | 31.2 | -0.09 | -0.29 | 31.29 | 31.29 | 30.99 | 122293 |
| 1725917160 | 31.29 | 0.32 | 1.03 | 31.13 | 31.365 | 31.13 | 74172 |
| 1725658020 | 30.97 | -0.42 | -1.34 | 31.41 | 31.41 | 30.88 | 81912 |
| 1725571440 | 31.39 | 0.31 | 1.00 | 31.44 | 31.515 | 31.37 | 63020 |
| 1725485040 | 31.08 | 0.12 | 0.38 | 31.07 | 31.22 | 30.925 | 90421 |
| 1725398880 | 30.961 | -0.04 | -0.13 | 31.09 | 31.184 | 30.88 | 62663 |
| 1725053340 | 31 | 0 | 0.00 | 31.08 | 31.08 | 30.92 | 98196 |
| 1724966400 | 31 | -0.07 | -0.23 | 31.02 | 31.2 | 30.91 | 123534 |
| 1724880360 | 31.07 | 0.19 | 0.62 | 31.01 | 31.174 | 31.005 | 54097 |
| 1724794080 | 30.88 | 0.23 | 0.75 | 30.89 | 30.93 | 30.78 | 44174 |
| 1724707740 | 30.65 | -0.18 | -0.58 | 30.61 | 30.78 | 30.58 | 105370 |
| 1724448480 | 30.83 | 0.76 | 2.53 | 30.44 | 30.845 | 30.43 | 91017 |
| 1724362140 | 30.07 | -0.14 | -0.46 | 30.23 | 30.24 | 30.07 | 81301 |
| 1724275380 | 30.21 | 0.19 | 0.64 | 30.11 | 30.33 | 30.04 | 97488 |
| 1724188800 | 30.018 | 0.2 | 0.66 | 29.82 | 30.03 | 29.79 | 68563 |
| 1724102880 | 29.82 | 0.5 | 1.71 | 29.69 | 29.88 | 29.69 | 75659 |
| 1723843740 | 29.32 | 0.48 | 1.66 | 29.18 | 29.4 | 29.15 | 64534 |
| 1723756860 | 28.84 | 0.34 | 1.19 | 28.8 | 28.94 | 28.78 | 49741 |
| 1723670820 | 28.5 | 0.24 | 0.86 | 28.42 | 28.5199 | 28.36 | 75186 |
| 1723584360 | 28.2575 | 0.35 | 1.25 | 27.98 | 28.29 | 27.95 | 106357 |
| 1723497900 | 27.91 | -0.02 | -0.07 | 27.99 | 28 | 27.82 | 84540 |
| 1723238400 | 27.93 | 0.21 | 0.76 | 27.67 | 27.97 | 27.63 | 101273 |
| 1723152000 | 27.72 | 0.32 | 1.17 | 27.6299 | 27.75 | 27.59 | 120379 |
| 1723065720 | 27.4 | 0.67 | 2.51 | 27.21 | 27.52 | 26.98 | 194645 |
| 1722979800 | 26.73 | -0.17 | -0.63 | 26.54 | 26.88 | 26.5 | 282744 |
| 1722893340 | 26.9 | -0.61 | -2.22 | 26.69 | 27.01 | 26.47 | 140860 |
| 1722634140 | 27.51 | 0.12 | 0.45 | 27.4 | 27.51 | 27.275 | 112452 |
| 1722547620 | 27.3875 | -0.76 | -2.71 | 27.808 | 27.81 | 27.28 | 86436 |
| 1722461340 | 28.15 | -0.14 | -0.49 | 28.21 | 28.27 | 28.092 | 64845 |
| 1722374820 | 28.29 | 0.24 | 0.86 | 28.25 | 28.35 | 28.211 | 124481 |
| 1722288180 | 28.05 | -0.31 | -1.08 | 28.15 | 28.15 | 27.84 | 103716 |
| 1722029100 | 28.3565 | 0.27 | 0.97 | 28.14 | 28.4 | 28.14 | 70180 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
