ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ALIZY Allianz SE (PK)

28.08
0.60 (2.18%)
Last Updated: 12:04:52
Delayed by 15 minutes

ALIZY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2024 27.48 -0.45 -1.61% 27.49 27.5299 27.35 120,459
Jun 10 2024 27.93 -0.26 -0.92% 27.86 27.94 27.75 90,584
Jun 07 2024 28.19 -0.49 -1.69% 28.29 28.37 28.16 73,632
Jun 06 2024 28.675 0.12 0.44% 28.56 28.71 28.56 53,392
Jun 05 2024 28.5501 0.07 0.25% 28.615 28.615 28.40 69,116
Jun 04 2024 28.48 -0.95 -3.23% 28.56 28.69 28.40 107,994
Jun 03 2024 29.43 0.35 1.20% 29.35 29.43 29.219 95,183
May 31 2024 29.08 0.36 1.25% 29.02 29.11 28.95 87,154
May 30 2024 28.72 0.23 0.81% 28.635 28.79 28.6175 75,503
May 29 2024 28.49 -0.33 -1.15% 28.5099 28.55 28.395 98,343
May 28 2024 28.82 0.10 0.35% 28.78 28.89 28.66 69,834
May 24 2024 28.72 0.32 1.13% 28.48 28.7675 28.46 60,588
May 23 2024 28.40 -0.37 -1.29% 28.71 28.71 28.34 74,025
May 22 2024 28.77 -0.20 -0.69% 28.88 28.925 28.73 68,971
May 21 2024 28.97 -0.01 -0.03% 28.83 29.02 28.81 52,390
May 20 2024 28.98 0.01 0.03% 29.06 29.065 28.95 65,406
May 17 2024 28.97 0.14 0.48% 28.97 29.07 28.93 101,397
May 16 2024 28.832 0.23 0.80% 28.87 28.945 28.70 98,775
May 15 2024 28.602 -0.08 -0.27% 28.44 28.66 28.42 75,585
May 14 2024 28.68 0.01 0.03% 28.57 28.75 28.56 87,822
May 13 2024 28.67 0.11 0.39% 28.58 28.72 28.56 65,429
May 10 2024 28.56 0.26 0.92% 28.53 28.59 28.4102 92,203
May 09 2024 28.30 -0.95 -3.25% 28.17 28.37 28.1595 443,144
May 08 2024 29.2492 0.11 0.37% 29.19 29.62 29.08 135,093
May 07 2024 29.14 0.15 0.52% 29.21 29.48 29.12 93,537
May 06 2024 28.99 0.57 1.99% 28.835 29.03 28.80 123,692
May 03 2024 28.4244 -0.28 -0.96% 28.55 28.55 28.215 87,914
May 02 2024 28.70 0.36 1.27% 28.6125 28.77 28.5025 87,313
May 01 2024 28.34 -0.01 -0.04% 28.337 28.64 28.30 51,192
Apr 30 2024 28.35 -0.16 -0.56% 28.51 28.64 28.34 92,577
Apr 29 2024 28.51 0.14 0.49% 28.42 28.60 28.40 104,815
Apr 26 2024 28.37 0.27 0.96% 28.31 28.4275 28.1701 124,336
Apr 25 2024 28.10 -0.43 -1.51% 27.95 28.22 27.81 221,133
Apr 24 2024 28.53 -0.42 -1.45% 28.48 28.54 28.33 329,208
Apr 23 2024 28.95 0.54 1.90% 28.66 28.97 28.66 133,615
Apr 22 2024 28.41 0.41 1.46% 28.29 28.516 28.26 96,672
Apr 19 2024 28.00 0.25 0.88% 27.86 28.065 27.86 327,671
Apr 18 2024 27.755 -0.12 -0.41% 27.84 27.96 27.67 289,930
Apr 17 2024 27.87 0.38 1.38% 27.98 28.04 27.728 125,272
Apr 16 2024 27.49 -0.37 -1.33% 27.63 27.63 27.36 139,754
Apr 15 2024 27.86 0.15 0.52% 28.20 28.21 27.78 94,996
Apr 12 2024 27.715 -0.33 -1.18% 27.87 27.99 27.70 89,252
Apr 11 2024 28.046 -0.17 -0.62% 28.21 28.218 27.76 67,424
Apr 10 2024 28.22 -0.47 -1.64% 28.19 28.3775 28.09 82,606
Apr 09 2024 28.69 -0.37 -1.27% 28.94 28.94 28.54 77,044
Apr 08 2024 29.06 -0.04 -0.14% 28.97 29.17 28.92 152,672
Apr 05 2024 29.10 -0.12 -0.39% 28.95 29.14 28.95 128,707
Apr 04 2024 29.215 -0.46 -1.53% 29.59 29.66 29.17 138,203
Apr 03 2024 29.67 0.25 0.85% 29.56 29.76 29.55 104,418
Apr 02 2024 29.42 -0.35 -1.17% 29.35 29.53 29.27 116,163
Apr 01 2024 29.7675 -0.16 -0.54% 29.98 29.98 29.68 144,657
Mar 28 2024 29.93 -0.13 -0.43% 29.88 29.963 29.82 444,659
Mar 27 2024 30.06 0.19 0.64% 29.99 30.07 29.92 75,850
Mar 26 2024 29.87 0.18 0.61% 30.07 30.10 29.87 104,673
Mar 25 2024 29.69 0.35 1.19% 29.5999 29.85 29.54 163,851
Mar 22 2024 29.34 -0.24 -0.81% 29.50 29.50 29.28 125,507
Mar 21 2024 29.58 -0.06 -0.20% 29.48 29.69 29.46 172,019
Mar 20 2024 29.64 0.30 1.02% 29.23 29.70 29.208 71,054
Mar 19 2024 29.34 0.44 1.52% 29.15 29.44 29.15 115,272
Mar 18 2024 28.90 -0.10 -0.34% 28.91 28.98 28.817 65,549
Mar 15 2024 29.00 0.27 0.93% 28.94 29.115 28.93 91,820
Mar 14 2024 28.732 -0.29 -0.99% 28.72 28.77 28.62 72,389

Your Recent History

Delayed Upgrade Clock