Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ALIZY Allianz SE (PK)

28.3565

0.2715 (0.97%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ALIZY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	28.3565	0.27	0.97%	28.14	28.40	28.14	70,180
Jul 25 2024	28.085	0.07	0.26%	28.01	28.18	27.90	132,936
Jul 24 2024	28.0125	-0.38	-1.33%	28.18	28.22	27.98	78,215
Jul 23 2024	28.39	-0.19	-0.66%	28.37	28.4765	28.37	97,058
Jul 22 2024	28.58	0.41	1.46%	28.52	28.63	28.44	112,613
Jul 19 2024	28.17	-0.32	-1.12%	28.30	28.30	28.11	114,704
Jul 18 2024	28.49	-0.28	-0.97%	28.72	28.77	28.4375	68,567
Jul 17 2024	28.7699	0.08	0.28%	28.6998	28.85	28.67	103,532
Jul 16 2024	28.69	-0.11	-0.38%	28.51	28.75	28.508	62,968
Jul 15 2024	28.80	-0.17	-0.59%	28.91	28.9705	28.80	95,949
Jul 12 2024	28.97	0.36	1.26%	28.85	29.11	28.835	121,250
Jul 11 2024	28.61	0.27	0.95%	28.57	28.67	28.50	67,462
Jul 10 2024	28.34	0.33	1.18%	28.25	28.40	28.25	209,075
Jul 09 2024	28.01	-0.35	-1.23%	28.12	28.15	27.97	787,034
Jul 08 2024	28.36	0.12	0.42%	28.45	28.45	28.0089	2,437,771
Jul 05 2024	28.24	0.18	0.64%	28.25	28.29	28.01	110,066
Jul 03 2024	28.06	0.32	1.15%	27.8901	28.07	27.8901	99,197
Jul 02 2024	27.74	-0.39	-1.39%	27.59	27.82	27.56	167,641
Jul 01 2024	28.13	0.41	1.48%	28.19	28.29	28.06	153,102
Jun 28 2024	27.72	0.05	0.18%	27.71	27.81	27.63	102,797
Jun 27 2024	27.67	0.05	0.18%	27.74	27.795	27.64	1,321,570
Jun 26 2024	27.62	-0.27	-0.97%	27.49	27.67	27.49	77,241
Jun 25 2024	27.89	0.05	0.18%	27.83	27.90	27.75	109,476
Jun 24 2024	27.84	0.09	0.32%	27.82	28.08	27.80	201,822
Jun 21 2024	27.75	-0.11	-0.39%	27.63	27.81	27.5837	708,862
Jun 20 2024	27.86	0.27	0.98%	27.65	27.89	27.65	480,770
Jun 18 2024	27.59	0.22	0.80%	27.44	27.60	27.44	176,362
Jun 17 2024	27.37	0.31	1.15%	27.29	27.46	27.20	110,988
Jun 14 2024	27.06	-0.45	-1.64%	27.00	27.08	26.8175	133,098
Jun 13 2024	27.51	-0.40	-1.43%	27.925	27.925	27.42	101,898
Jun 12 2024	27.91	0.43	1.56%	28.04	28.1814	27.88	107,722
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	90,585
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

Ea Bridgeway Blue Chip ETF

Delayed Upgrade Clock