Dark

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR

EOD

Feb 20, 2026

44.78USD+1.842%(+0.81)140,144

Pre-market

0.00USD-100.000%(-43.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	44.4500	44.8000	44.3240	44.7800	+1.842%	140,144	0.000%
2026-02-19	43.7000	43.9700	43.6200	43.9700	+0.118%	186,274	+1.842%
2026-02-18	44.0900	44.1300	43.8100	43.9180	-0.660%	227,920	+1.963%
2026-02-17	43.8500	44.3000	43.8100	44.2100	+1.515%	327,433	+1.289%
2026-02-13	43.5700	43.6800	43.3500	43.5500	-0.160%	353,634	+2.824%
2026-02-12	43.7740	43.8000	43.4000	43.6200	-0.456%	209,022	+2.659%
2026-02-11	44.0700	44.1500	43.4700	43.8200	-2.275%	174,577	+2.191%
2026-02-10	44.9600	45.2200	44.6800	44.8400	-2.818%	227,150	-0.134%
2026-02-09	45.7800	46.2300	45.7300	46.1400	+0.852%	313,984	-2.948%
2026-02-06	45.6700	45.8400	45.6300	45.7500	+1.531%	193,347	-2.120%
2026-02-05	45.2000	45.4300	45.0500	45.0600	-0.967%	263,531	-0.621%
2026-02-04	45.6400	45.8700	45.5000	45.5000	+0.753%	218,836	-1.582%
2026-02-03	44.7900	45.2300	44.7700	45.1600	+0.691%	176,763	-0.841%
2026-02-02	44.7300	44.8500	44.4200	44.8500	+1.793%	148,100	-0.156%
2026-01-30	44.3100	44.3200	43.9460	44.0600	-0.743%	175,051	+1.634%
2026-01-29	44.4200	44.5500	44.0350	44.3900	+1.116%	159,409	+0.879%
2026-01-28	43.7500	44.0000	43.7400	43.9000	-0.341%	123,317	+2.005%
2026-01-27	43.9100	44.1000	43.6100	44.0500	+1.428%	162,310	+1.657%
2026-01-26	43.2925	43.6500	43.2700	43.4300	+0.649%	183,020	+3.108%
2026-01-23	42.7100	43.1500	42.5975	43.1500	-0.668%	151,494	+3.778%
2026-01-22	43.3300	43.5500	43.2762	43.4400	+0.161%	291,589	+3.085%
2026-01-21	43.1000	43.6000	42.8000	43.3700	-0.276%	268,866	+3.251%
2026-01-20	43.5500	43.8600	43.4100	43.4900	-1.383%	243,638	+2.966%
2026-01-16	44.1800	44.1900	43.9600	44.1000	-0.113%	175,466	+1.542%
2026-01-15	44.0700	44.3500	44.0700	44.1500	+0.136%	119,103	+1.427%
2026-01-14	43.8600	44.2700	43.8100	44.0900	-0.181%	282,707	+1.565%
2026-01-13	44.3700	44.4000	44.1000	44.1700	-0.271%	166,394	+1.381%
2026-01-12	44.1100	44.3550	44.0900	44.2900	-0.338%	176,621	+1.106%
2026-01-09	44.4300	44.5135	44.2200	44.4400	-1.985%	142,078	+0.765%
2026-01-08	45.1200	45.5000	45.1200	45.3400	+0.935%	174,851	-1.235%
2026-01-07	44.8200	45.0600	44.5100	44.9200	-2.007%	215,111	-0.312%
2026-01-06	46.2000	46.2300	45.6600	45.8400	-0.296%	183,494	-2.312%
2026-01-05	45.1000	45.9899	45.0300	45.9760	+1.224%	115,109	-2.601%
2026-01-02	45.7800	45.7800	45.3000	45.4200	-1.261%	217,662	-1.409%
2025-12-31	45.7100	46.0000	45.6301	46.0000	+0.109%	72,560	-2.652%
2025-12-30	45.3800	46.0800	45.3800	45.9500	+0.569%	83,742	-2.546%
2025-12-29	45.8100	45.8700	45.6200	45.6900	-1.082%	122,852	-1.992%
2025-12-26	46.0000	46.2412	45.9600	46.1900	+0.173%	100,309	-3.053%
2025-12-24	44.9600	46.1800	44.9600	46.1100	-0.022%	85,196	-2.884%
2025-12-23	45.8430	46.1700	45.8400	46.1200	+0.567%	186,809	-2.905%
2025-12-22	45.6800	45.9200	45.6800	45.8600	+0.813%	178,314	-2.355%
2025-12-19	45.5500	45.6900	45.4600	45.4900	+0.977%	135,460	-1.561%
2025-12-18	44.7200	45.3200	44.7200	45.0500	-0.398%	118,467	-0.599%
2025-12-17	45.2140	45.4300	45.1400	45.2300	+0.355%	130,770	-0.995%
2025-12-16	45.2100	45.2700	44.9600	45.0700	-0.044%	118,020	-0.643%
2025-12-15	45.0000	45.1825	44.9480	45.0900	+0.872%	131,709	-0.688%
2025-12-12	44.9899	44.9899	44.5700	44.7000	-0.821%	113,569	+0.179%
2025-12-11	44.7499	45.1580	44.7300	45.0700	+1.738%	318,733	-0.643%
2025-12-10	44.0200	44.4500	43.9700	44.3000	+0.522%	177,781	+1.084%
2025-12-09	44.0600	44.3000	44.0300	44.0700	+2.608%	215,890	+1.611%
2025-12-08	42.9600	43.0700	42.8650	42.9500	+0.633%	173,157	+4.261%
2025-12-05	42.9300	43.0300	42.6100	42.6800	+0.141%	115,176	+4.920%
2025-12-04	42.7300	42.9450	42.5400	42.6200	-0.094%	107,965	+5.068%
2025-12-03	42.6660	42.7700	42.4800	42.6600	-1.227%	120,595	+4.970%
2025-12-02	43.1799	43.2000	42.9600	43.1900	+0.770%	122,570	+3.681%
2025-12-01	42.8800	43.0100	42.8100	42.8600	-0.557%	163,723	+4.480%
2025-11-28	43.0300	43.1300	42.9900	43.1000	-0.231%	78,912	+3.898%
2025-11-26	42.9200	43.2655	42.8900	43.2000	+1.839%	129,821	+3.657%
2025-11-25	42.3700	42.5800	42.3000	42.4200	+1.459%	208,920	+5.563%
2025-11-24	41.7500	42.0400	41.6025	41.8100	-0.239%	209,045	+7.104%
2025-11-21	42.0000	42.0600	41.6950	41.9100	+1.232%	241,396	+6.848%
2025-11-20	41.8601	42.0400	41.3900	41.4000	-0.265%	214,973	+8.164%
2025-11-19	41.5700	41.7700	41.3600	41.5100	-0.024%	194,453	+7.878%
2025-11-18	41.4400	41.7100	41.4000	41.5200	-0.836%	1,774,643	+7.852%
2025-11-17	42.0000	42.1200	41.5000	41.8700	-1.644%	1,264,641	+6.950%
2025-11-14	42.9000	42.9700	42.4650	42.5700	+0.734%	138,629	+5.191%
2025-11-13	41.9000	42.7500	41.8700	42.2600	+1.100%	185,157	+5.963%
2025-11-12	41.6600	41.9500	41.6600	41.8000	+0.674%	124,004	+7.129%
2025-11-11	41.4500	41.6300	41.4200	41.5200	+0.752%	389,573	+7.852%
2025-11-10	41.0200	41.2600	40.9750	41.2100	+0.684%	305,273	+8.663%
2025-11-07	40.4400	40.9300	40.4200	40.9300	+0.491%	134,187	+9.406%
2025-11-06	40.8000	40.8700	40.5800	40.7300	-0.416%	207,200	+9.944%
2025-11-05	40.5600	40.9900	40.4775	40.9000	+0.988%	210,814	+9.487%
2025-11-04	40.2200	40.7300	40.2000	40.5000	-0.467%	267,942	+10.568%
2025-11-03	40.6000	40.7700	40.4645	40.6900	+1.269%	163,031	+10.052%
2025-10-31	40.2800	40.2800	39.9500	40.1800	-2.262%	149,592	+11.448%
2025-10-30	40.8699	41.1800	40.8300	41.1100	+0.293%	148,654	+8.927%
2025-10-29	41.3800	41.3800	40.8000	40.9900	-1.490%	161,674	+9.246%
2025-10-28	41.5800	41.7300	41.4400	41.6100	+0.362%	173,982	+7.618%
2025-10-27	41.2400	41.5000	41.2400	41.4600	+1.295%	182,812	+8.008%
2025-10-24	40.8700	41.0300	40.7700	40.9300	+0.565%	237,418	+9.406%
2025-10-23	40.7200	40.7600	40.6000	40.7000	-0.172%	140,125	+10.025%
2025-10-22	40.5900	40.9000	40.5900	40.7700	-0.147%	151,581	+9.836%
2025-10-21	41.0700	41.1040	40.7600	40.8300	-0.293%	188,821	+9.674%
2025-10-20	40.9900	41.0499	40.8500	40.9500	+0.639%	155,412	+9.353%
2025-10-17	40.8800	40.9600	40.5300	40.6900	-3.555%	164,630	+10.052%
2025-10-16	42.2100	42.4925	42.0500	42.1900	-1.009%	180,436	+6.139%
2025-10-15	42.7600	42.8400	42.3000	42.6200	-0.838%	289,685	+5.068%
2025-10-14	42.8300	43.0275	42.7100	42.9800	+0.727%	117,209	+4.188%
2025-10-13	42.5300	42.6900	42.4000	42.6700	+0.127%	1,159,110	+4.945%
2025-10-10	42.9480	43.0100	42.5700	42.6160	-0.173%	687,945	+5.078%
2025-10-09	43.0500	43.0500	42.4900	42.6900	-1.181%	928,929	+4.896%
2025-10-08	43.0300	43.2500	42.8600	43.2000	+2.055%	934,794	+3.657%
2025-10-07	42.2900	42.5400	42.2300	42.3300	-0.634%	117,521	+5.788%
2025-10-06	42.5400	42.6000	42.4500	42.6000	+0.330%	88,246	+5.117%
2025-10-03	42.3000	42.4600	42.2500	42.4600	-0.118%	113,609	+5.464%
2025-10-02	42.6999	42.7000	42.3100	42.5100	-0.352%	114,205	+5.340%
2025-10-01	42.4600	42.7500	42.4600	42.6600	+1.644%	161,333	+4.970%
2025-09-30	41.6700	42.0000	41.6700	41.9700	+0.575%	93,048	+6.695%
2025-09-29	41.8300	41.8900	41.6500	41.7300	-0.144%	105,815	+7.309%
2025-09-26	41.7700	41.9100	41.7000	41.7900	+2.426%	522,198	+7.155%
2025-09-25	40.7500	40.8800	40.6160	40.8000	+0.666%	155,793	+9.755%
2025-09-24	40.6400	40.6600	40.5190	40.5300	-1.050%	137,627	+10.486%
2025-09-23	41.1000	41.2400	40.8700	40.9600	-0.244%	340,792	+9.326%
2025-09-22	40.8600	41.1200	40.7400	41.0600	+0.416%	145,396	+9.060%
2025-09-19	40.8600	41.0399	40.8000	40.8900	-0.077%	161,978	+9.513%
2025-09-18	40.6400	41.0200	40.6100	40.9215	+0.618%	149,353	+9.429%
2025-09-17	41.0300	41.1225	40.5500	40.6700	-1.286%	153,548	+10.106%
2025-09-16	41.2700	41.2740	41.0025	41.2000	-1.388%	206,770	+8.689%
2025-09-15	41.7899	41.8600	41.7000	41.7800	+0.433%	216,251	+7.180%
2025-09-12	41.3700	41.6500	41.3700	41.6000	+0.362%	116,381	+7.644%
2025-09-11	41.3100	41.5000	41.2050	41.4500	+0.827%	100,762	+8.034%
2025-09-10	41.0600	41.2000	41.0100	41.1100	-0.652%	96,419	+8.927%
2025-09-09	41.2100	41.4600	41.1200	41.3800	-0.097%	167,498	+8.217%
2025-09-08	41.2100	41.4700	41.2100	41.4200	+0.412%	98,698	+8.112%
2025-09-05	41.3800	41.4250	41.1000	41.2500	+0.121%	115,235	+8.558%
2025-09-04	41.2400	41.3400	41.1000	41.2000	+0.317%	123,882	+8.689%
2025-09-03	40.8500	41.1700	40.8100	41.0700	-0.629%	118,791	+9.033%
2025-09-02	41.3600	41.5300	41.1900	41.3300	-2.275%	236,532	+8.347%
2025-08-29	41.9600	42.3200	41.9600	42.2920	-0.043%	94,384	+5.883%
2025-08-28	42.2000	42.4000	42.1500	42.3100	-0.047%	2,247,230	+5.838%
2025-08-27	42.1200	42.3500	41.9250	42.3300	-0.564%	183,051	+5.788%
2025-08-26	42.5900	42.6200	42.5100	42.5700	-0.931%	98,543	+5.191%
2025-08-25	43.5400	43.5700	42.9500	42.9700	-1.468%	102,859	+4.212%
2025-08-22	43.5000	43.8500	43.4300	43.6100	+0.322%	152,278	+2.683%
2025-08-21	43.5400	43.5900	43.2600	43.4700	-0.526%	144,478	+3.014%
2025-08-20	43.6500	43.8450	43.5580	43.7000	+0.552%	119,074	+2.471%
2025-08-19	43.4200	43.8100	43.3850	43.4600	-0.355%	80,754	+3.037%
2025-08-18	43.6400	43.7000	43.4000	43.6150	-1.145%	159,879	+2.671%
2025-08-15	44.2300	44.2540	44.0600	44.1200	+0.777%	105,355	+1.496%
2025-08-14	43.5200	43.9300	43.5200	43.7800	+1.484%	237,174	+2.284%
2025-08-13	43.1100	43.3000	43.0400	43.1400	+1.530%	89,607	+3.802%
2025-08-12	42.4300	42.5400	42.3000	42.4900	+0.663%	120,794	+5.390%
2025-08-11	42.0900	42.3280	41.9300	42.2100	-0.519%	116,035	+6.089%
2025-08-08	42.2700	42.5900	42.0800	42.4300	-0.725%	150,352	+5.539%
2025-08-07	42.9800	43.0400	42.4600	42.7400	+3.940%	137,307	+4.773%
2025-08-06	40.9100	41.1750	40.8300	41.1200	+2.365%	118,529	+8.901%
2025-08-05	40.1600	40.2700	39.9350	40.1700	+0.803%	157,976	+11.476%
2025-08-04	39.8700	39.9800	39.7650	39.8500	+2.997%	141,885	+12.371%
2025-08-01	39.0000	39.0000	38.4400	38.6904	-2.099%	144,375	+15.739%
2025-07-31	39.4800	39.6900	39.4713	39.5200	+0.305%	148,560	+13.310%
2025-07-30	39.5100	39.7900	39.3300	39.4000	-1.030%	118,908	+13.655%
2025-07-29	39.6900	39.8775	39.5800	39.8100	+1.272%	125,132	+12.484%
2025-07-28	39.6400	39.6700	39.2000	39.3100	-2.238%	149,677	+13.915%
2025-07-25	39.9400	40.2600	39.8980	40.2100	-0.569%	165,444	+11.365%
2025-07-24	40.2400	40.5410	40.1775	40.4400	-1.438%	134,327	+10.732%
2025-07-23	40.9200	41.0500	40.8700	41.0300	+2.406%	223,353	+9.140%
2025-07-22	39.8000	40.0900	39.6700	40.0660	+0.315%	124,238	+11.766%
2025-07-21	39.9101	40.1800	39.8150	39.9400	+0.025%	561,637	+12.118%
2025-07-18	40.2400	40.3210	39.8800	39.9300	-0.349%	672,543	+12.146%
2025-07-17	39.7700	40.0800	39.7100	40.0700	+0.351%	166,305	+11.754%
2025-07-16	39.6700	40.0300	39.5950	39.9300	+1.294%	145,141	+12.146%
2025-07-15	39.7400	40.0000	39.3500	39.4200	-2.353%	196,720	+13.597%
2025-07-14	40.0300	40.3800	40.0100	40.3700	-0.074%	141,464	+10.924%
2025-07-11	40.1900	40.6100	40.1900	40.4000	-0.786%	1,019,754	+10.842%
2025-07-10	41.1399	41.2400	40.5500	40.7200	-2.560%	182,532	+9.971%
2025-07-09	41.8400	41.8400	41.5400	41.7900	+1.728%	217,573	+7.155%
2025-07-08	40.7700	41.2200	40.7174	41.0800	+0.686%	378,795	+9.007%
2025-07-07	40.6300	40.9450	40.6300	40.8000	+1.231%	236,445	+9.755%
2025-07-03	40.3500	40.4900	40.2400	40.3040	+0.409%	64,876	+11.106%
2025-07-02	40.1340	40.2899	39.9200	40.1400	-0.570%	231,144	+11.560%
2025-07-01	40.5400	40.8000	40.2400	40.3700	-0.388%	110,537	+10.924%
2025-06-30	40.2100	40.5500	40.0900	40.5274	+0.814%	864,360	+10.493%
2025-06-27	40.1000	40.3050	40.0475	40.2000	+1.081%	197,485	+11.393%
2025-06-26	39.9100	39.9850	39.6200	39.7700	+0.709%	186,214	+12.597%
2025-06-25	39.3800	39.5700	39.3140	39.4900	-0.416%	316,612	+13.396%
2025-06-24	39.5100	39.7700	39.4105	39.6550	+1.497%	152,979	+12.924%
2025-06-23	38.5200	39.0700	38.4900	39.0700	+0.051%	152,736	+14.615%
2025-06-20	38.9800	39.2765	38.8400	39.0500	+0.696%	182,111	+14.673%
2025-06-18	38.8700	39.0900	38.6700	38.7800	0.000%	184,862	+15.472%
2025-06-17	39.2300	39.2900	38.7100	38.7800	-1.947%	176,744	+15.472%
2025-06-16	39.7000	39.9500	39.5000	39.5500	+0.790%	186,346	+13.224%
2025-06-13	39.2200	39.5200	39.2000	39.2400	-1.184%	183,979	+14.118%
2025-06-12	39.5800	39.8500	39.5650	39.7100	+0.532%	247,297	+12.768%
2025-06-11	39.7800	39.8450	39.4200	39.5000	-0.554%	182,865	+13.367%
2025-06-10	39.9500	39.9500	39.6000	39.7200	-0.675%	126,274	+12.739%
2025-06-09	40.1200	40.1500	39.8860	39.9900	-1.259%	139,286	+11.978%
2025-06-06	40.3300	40.5200	40.3300	40.5000	+0.272%	79,614	+10.568%
2025-06-05	40.4200	40.5410	40.2500	40.3900	+0.448%	100,800	+10.869%
2025-06-04	40.0001	40.3600	39.9900	40.2100	+0.752%	138,721	+11.365%
2025-06-03	40.0000	40.0550	39.8300	39.9100	-0.919%	148,901	+12.202%
2025-06-02	39.6100	40.2800	39.5900	40.2800	+1.743%	123,976	+11.172%
2025-05-30	39.6100	39.6500	39.3700	39.5900	+0.164%	140,637	+13.109%
2025-05-29	39.5100	39.5700	39.3700	39.5250	+0.445%	125,622	+13.295%
2025-05-28	39.3300	39.3930	39.1300	39.3500	-1.625%	204,561	+13.799%
2025-05-27	39.8700	40.0000	39.8300	40.0000	+1.343%	126,016	+11.950%
2025-05-23	39.0200	39.5200	39.0200	39.4700	-0.454%	137,683	+13.453%
2025-05-22	39.4600	39.6900	39.3680	39.6500	+0.304%	95,451	+12.938%
2025-05-21	39.5400	39.8500	39.5300	39.5300	+0.765%	156,563	+13.281%
2025-05-20	39.0100	39.2300	38.9700	39.2300	-0.734%	126,966	+14.147%
2025-05-19	39.1900	39.5800	39.1700	39.5200	+0.842%	104,410	+13.310%
2025-05-16	39.1300	39.2100	38.7700	39.1900	+0.979%	106,393	+14.264%
2025-05-15	38.7600	39.0000	38.6050	38.8100	-0.665%	131,658	+15.383%
2025-05-14	39.3600	39.4700	39.0000	39.0700	-0.382%	611,370	+14.615%
2025-05-13	39.1250	39.2900	38.9500	39.2200	+0.616%	352,540	+14.176%
2025-05-12	39.2000	39.2000	38.6500	38.9800	-7.827%	207,663	+14.879%
2025-05-09	41.3701	42.5500	41.3701	42.2900	+0.690%	109,912	+5.888%
2025-05-08	41.9900	42.3000	41.9300	42.0000	-0.261%	238,854	+6.619%
2025-05-07	42.4900	42.6000	41.9700	42.1100	-1.933%	147,441	+6.341%
2025-05-06	42.7100	42.9900	42.4700	42.9400	+1.274%	156,394	+4.285%
2025-05-05	42.0300	42.5800	42.0300	42.4000	+1.217%	246,313	+5.613%
2025-05-02	41.3700	42.2200	41.3700	41.8900	+1.208%	590,950	+6.899%
2025-05-01	40.7300	42.1400	40.4700	41.3900	+0.194%	130,167	+8.190%
2025-04-30	41.3700	41.5100	41.1000	41.3100	+0.121%	256,043	+8.400%
2025-04-29	41.0600	41.3400	41.0500	41.2600	-0.218%	575,383	+8.531%
2025-04-28	40.8900	41.3600	40.6000	41.3500	+1.199%	167,105	+8.295%
2025-04-25	40.7900	41.0000	40.6500	40.8600	+0.467%	142,094	+9.594%
2025-04-24	40.4300	40.6700	40.2800	40.6700	+0.793%	105,711	+10.106%
2025-04-23	40.1200	40.5700	40.0500	40.3500	-1.103%	286,529	+10.979%
2025-04-22	40.3700	40.9400	40.3400	40.8000	+4.082%	1,003,193	+9.755%
2025-04-21	40.5100	40.7600	39.0400	39.2000	-0.935%	150,810	+14.235%
2025-04-17	39.3285	39.7100	39.3050	39.5700	+0.970%	474,841	+13.167%
2025-04-16	39.1000	39.4700	39.0500	39.1900	+1.188%	484,758	+14.264%
2025-04-15	38.6225	38.9700	38.4800	38.7300	+0.991%	168,555	+15.621%
2025-04-14	38.0300	38.5125	37.9850	38.3500	+1.913%	181,409	+16.767%
2025-04-11	37.0500	37.7200	36.9500	37.6300	+1.565%	155,724	+19.001%
2025-04-10	36.9200	37.1600	36.2700	37.0500	+0.271%	312,957	+20.864%
2025-04-09	34.5400	37.2400	34.4500	36.9500	+6.392%	359,731	+21.191%
2025-04-08	35.8200	35.8500	34.3400	34.7300	+0.550%	238,292	+28.938%
2025-04-07	34.7100	36.0700	34.1200	34.5400	-3.385%	509,725	+29.647%
2025-04-04	37.2700	37.3900	35.7500	35.7500	-8.027%	579,027	+25.259%
2025-04-03	39.1700	39.3100	38.7400	38.8700	+0.258%	183,932	+15.205%
2025-04-02	38.4800	38.7700	38.3901	38.7700	+0.727%	107,579	+15.502%
2025-04-01	38.3499	38.5600	38.1400	38.4900	+0.654%	161,568	+16.342%
2025-03-31	37.9300	38.2500	37.7300	38.2400	-0.209%	281,230	+17.103%
2025-03-28	38.4000	38.5595	38.2600	38.3200	-0.442%	167,511	+16.858%
2025-03-27	38.2700	38.6400	38.2700	38.4900	+1.236%	123,501	+16.342%
2025-03-26	38.3700	38.5600	37.8636	38.0200	-1.015%	585,833	+17.780%
2025-03-25	38.4300	38.5900	38.3300	38.4100	+0.708%	587,022	+16.584%
2025-03-24	38.1700	38.2575	37.8700	38.1400	+0.237%	126,485	+17.410%
2025-03-21	38.0900	38.2400	37.9000	38.0500	-0.756%	250,024	+17.687%
2025-03-20	37.8100	38.4000	37.7700	38.3400	-1.007%	178,049	+16.797%
2025-03-19	38.7400	38.8000	38.5100	38.7300	-1.073%	188,049	+15.621%
2025-03-18	38.8400	39.2000	38.7600	39.1500	+1.163%	142,298	+14.381%
2025-03-17	38.2300	38.7700	38.2199	38.7000	+0.808%	135,990	+15.711%
2025-03-14	38.3300	38.4500	38.0800	38.3900	+1.453%	139,666	+16.645%
2025-03-13	37.7100	37.9135	37.6297	37.8400	+0.451%	298,931	+18.340%
2025-03-12	37.5300	37.8400	37.4500	37.6700	+1.838%	233,626	+18.874%
2025-03-11	37.3300	37.3300	36.6700	36.9900	-0.221%	133,076	+21.060%
2025-03-10	37.1700	37.3300	36.7700	37.0720	-0.824%	202,029	+20.792%
2025-03-07	37.0300	37.5000	37.0300	37.3800	+1.082%	178,982	+19.797%
2025-03-06	37.1200	37.5550	36.9200	36.9800	-0.162%	158,216	+21.092%
2025-03-05	36.6700	37.1000	36.6700	37.0400	+3.475%	165,476	+20.896%
2025-03-04	35.1600	35.9899	34.9600	35.7960	+0.891%	202,233	+25.098%
2025-03-03	35.5300	35.8300	35.2500	35.4800	+3.743%	163,818	+26.212%
2025-02-28	34.3700	34.4300	33.9540	34.2000	-1.469%	97,165	+30.936%
2025-02-27	34.5400	34.9800	34.3700	34.7100	-0.459%	106,522	+29.012%
2025-02-26	34.7000	35.3000	34.6750	34.8700	+1.662%	87,453	+28.420%
2025-02-25	34.2800	34.4099	33.9900	34.3000	+1.962%	98,935	+30.554%
2025-02-24	33.5800	33.8200	33.5100	33.6400	+0.930%	81,581	+33.115%
2025-02-21	33.4700	33.4800	33.2100	33.3300	-0.359%	105,518	+34.353%
2025-02-20	33.4750	33.5700	33.3600	33.4500	+0.090%	91,352	+33.871%
2025-02-19	33.5600	33.6100	33.1600	33.4200	-2.537%	206,273	+33.992%
2025-02-18	34.2400	34.4400	34.1700	34.2900	+1.510%	111,261	+30.592%
2025-02-14	34.1000	34.1000	33.6050	33.7800	-1.625%	126,766	+32.564%
2025-02-13	34.1300	34.4800	33.9900	34.3380	+2.075%	72,742	+30.409%
2025-02-12	33.3300	33.7900	33.2800	33.6400	+1.216%	144,587	+33.115%
2025-02-11	33.0100	33.2400	32.9600	33.2360	+0.899%	88,807	+34.733%
2025-02-10	32.9100	33.0300	32.8200	32.9400	-0.061%	194,216	+35.944%
2025-02-07	32.9100	33.0100	32.7400	32.9600	+0.396%	872,666	+35.862%
2025-02-06	32.7200	32.9300	32.6550	32.8300	+0.736%	85,068	+36.400%
2025-02-05	32.5500	32.6900	32.4000	32.5900	+0.462%	141,509	+37.404%
2025-02-04	32.0900	32.4400	32.0500	32.4400	+1.470%	107,866	+38.039%
2025-02-03	31.9000	32.2450	31.7700	31.9700	-1.297%	105,745	+40.069%
2025-01-31	32.6700	32.7775	32.3316	32.3900	-1.220%	76,947	+38.253%
2025-01-30	32.8700	32.9600	32.6800	32.7900	+0.552%	77,379	+36.566%
2025-01-29	32.7250	32.7600	32.5200	32.6100	-0.746%	85,037	+37.320%
2025-01-28	32.8200	32.9300	32.6700	32.8550	-0.015%	91,883	+36.296%
2025-01-27	32.8600	32.9400	32.7400	32.8600	+1.734%	96,576	+36.275%
2025-01-24	32.3580	32.4775	32.2900	32.3000	-0.124%	88,935	+38.638%
2025-01-23	32.1600	32.4500	32.0900	32.3400	+1.570%	142,493	+38.466%
2025-01-22	31.9700	31.9700	31.8400	31.8400	+0.189%	135,825	+40.641%
2025-01-21	31.5200	31.8000	31.4400	31.7800	+1.307%	147,412	+40.906%
2025-01-17	31.3600	31.6499	31.3200	31.3700	+0.448%	90,700	+42.748%
2025-01-16	30.9800	31.3099	30.9800	31.2300	+0.840%	112,059	+43.388%
2025-01-15	31.0000	31.0800	30.7500	30.9700	+1.875%	119,709	+44.592%
2025-01-14	30.2500	30.4700	30.1675	30.4000	+1.232%	188,267	+47.303%
2025-01-13	29.8800	30.0800	29.8300	30.0300	-0.883%	197,098	+49.118%
2025-01-10	30.6600	30.7050	30.0400	30.2975	-2.455%	150,719	+47.801%
2025-01-08	30.8400	31.1250	30.7500	31.0600	+0.420%	125,469	+44.173%
2025-01-07	31.1600	31.1600	30.9001	30.9300	+0.259%	174,474	+44.779%
2025-01-06	30.5200	31.1525	30.5200	30.8500	+0.850%	168,167	+45.154%
2025-01-03	30.6000	30.6600	30.4100	30.5900	+0.924%	168,760	+46.388%
2025-01-02	30.5100	30.5300	30.2400	30.3100	-0.753%	128,534	+47.740%
2024-12-31	30.3600	30.6900	30.3500	30.5400	-0.391%	75,260	+46.627%
2024-12-30	30.9000	30.9000	30.3900	30.6600	-0.163%	139,568	+46.053%
2024-12-27	30.5700	30.7200	30.5500	30.7100	-0.357%	121,535	+45.816%
2024-12-26	30.5050	30.9499	30.5050	30.8200	+0.326%	104,847	+45.295%
2024-12-24	31.0900	31.0900	30.5100	30.7200	+0.359%	96,390	+45.768%
2024-12-23	30.5700	30.6780	30.4000	30.6100	-0.098%	181,859	+46.292%
2024-12-20	30.3100	30.7800	30.2900	30.6400	-0.033%	176,756	+46.149%
2024-12-19	30.8000	30.8500	30.6300	30.6500	+0.690%	197,483	+46.101%
2024-12-18	31.1900	31.2999	30.4400	30.4400	-2.685%	81,348	+47.109%
2024-12-17	31.3800	31.3900	31.2600	31.2800	-0.350%	93,550	+43.159%
2024-12-16	31.5200	31.6000	31.2701	31.3900	-0.947%	127,463	+42.657%
2024-12-13	31.7100	31.7299	31.5300	31.6900	+1.505%	117,477	+41.306%
2024-12-12	31.4700	31.5900	31.1700	31.2200	-1.203%	247,794	+43.434%
2024-12-11	31.6400	31.7400	31.4700	31.6000	+0.830%	181,165	+41.709%
2024-12-10	31.3400	31.4200	31.2020	31.3400	-0.350%	197,040	+42.884%
2024-12-09	31.8035	31.8400	31.4300	31.4500	-1.163%	106,695	+42.385%
2024-12-06	32.0900	32.1000	31.6900	31.8200	-0.891%	177,690	+40.729%
2024-12-05	31.8450	32.1700	31.8450	32.1060	+2.053%	114,761	+39.475%
2024-12-04	31.3600	32.5000	31.3100	31.4600	+0.898%	110,730	+42.339%
2024-12-03	31.2100	31.3299	31.1100	31.1800	+0.257%	109,727	+43.618%
2024-12-02	31.0700	31.1100	30.7900	31.1000	+0.680%	112,634	+43.987%
2024-11-29	30.5099	30.8900	30.4800	30.8900	+1.746%	65,385	+44.966%
2024-11-27	30.2700	30.4600	30.2700	30.3600	0.000%	73,104	+47.497%
2024-11-26	30.5300	30.5600	30.3001	30.3600	-0.719%	100,455	+47.497%
2024-11-25	30.6600	30.7300	30.4800	30.5800	+0.824%	150,768	+46.436%
2024-11-22	30.1650	30.4099	30.1500	30.3300	-0.557%	92,272	+47.643%
2024-11-21	30.4100	30.5850	30.3360	30.5000	+1.464%	132,580	+46.820%
2024-11-20	29.9420	30.1400	29.8900	30.0600	-0.299%	87,519	+48.969%
2024-11-19	29.8700	30.2100	29.8600	30.1500	-0.888%	151,508	+48.524%
2024-11-18	30.1900	30.5100	30.1900	30.4200	+0.396%	152,467	+47.206%
2024-11-15	30.1900	30.3700	30.1500	30.3000	+1.542%	192,752	+47.789%
2024-11-14	30.1700	30.2400	29.8400	29.8400	-0.334%	107,995	+50.067%
2024-11-13	30.3100	30.3100	29.7400	29.9400	-0.465%	142,919	+49.566%
2024-11-12	30.3400	30.3400	29.8401	30.0800	-2.147%	116,412	+48.870%
2024-11-11	30.7800	30.8700	30.7100	30.7400	+0.033%	127,545	+45.673%
2024-11-08	30.8800	30.8800	30.6020	30.7300	-1.727%	105,429	+45.721%
2024-11-07	31.2900	31.4350	31.1000	31.2700	+0.547%	105,414	+43.204%
2024-11-06	31.2400	31.2400	30.9700	31.1000	-2.355%	98,957	+43.987%
2024-11-05	31.6600	31.9200	31.6500	31.8500	+1.240%	96,381	+40.597%
2024-11-04	31.6700	31.6850	31.4600	31.4600	-0.159%	141,039	+42.339%
2024-11-01	31.6100	31.6750	31.4600	31.5100	+0.350%	74,108	+42.114%
2024-10-31	31.5200	31.5300	31.2100	31.4000	-0.915%	120,552	+42.611%
2024-10-30	31.6500	31.8000	31.5700	31.6900	-0.158%	68,830	+41.306%
2024-10-29	31.9700	32.0600	31.7000	31.7400	-0.564%	130,341	+41.084%
2024-10-28	31.8400	32.0000	31.7999	31.9200	+1.173%	90,116	+40.288%
2024-10-25	31.8800	31.8800	31.5400	31.5500	-1.066%	67,807	+41.933%
2024-10-24	31.8700	31.8900	31.7300	31.8900	+0.854%	109,635	+40.420%
2024-10-23	31.6599	31.7250	31.5100	31.6200	-0.816%	63,960	+41.619%
2024-10-22	31.9200	32.0100	31.8700	31.8800	-2.119%	90,626	+40.464%
2024-10-21	32.8300	32.8300	32.5000	32.5700	-1.183%	78,653	+37.488%
2024-10-18	32.9100	33.0362	32.8400	32.9600	+0.795%	78,025	+35.862%
2024-10-17	32.8100	32.8125	32.5900	32.7000	-0.092%	63,150	+36.942%
2024-10-16	32.7400	32.8500	32.6400	32.7300	+0.061%	57,291	+36.816%
2024-10-15	32.6200	32.8000	32.5850	32.7100	+0.245%	61,405	+36.900%
2024-10-14	32.4900	32.6600	32.4900	32.6300	+0.617%	64,668	+37.236%
2024-10-11	32.1900	32.4850	32.1900	32.4300	+0.777%	76,582	+38.082%
2024-10-10	32.0900	32.1800	32.0100	32.1800	+0.500%	65,872	+39.155%
2024-10-09	32.0800	32.1300	32.0000	32.0200	+0.188%	64,364	+39.850%
2024-10-08	32.0700	32.0700	31.8300	31.9600	+0.157%	93,533	+40.113%
2024-10-07	32.2200	32.2201	31.8700	31.9100	-0.623%	110,232	+40.332%
2024-10-04	31.8700	32.1100	31.8700	32.1100	+0.595%	82,740	+39.458%
2024-10-03	32.0700	32.0700	31.8400	31.9200	-0.715%	73,139	+40.288%
2024-10-02	32.2200	32.2500	32.0700	32.1500	-0.618%	93,335	+39.285%
2024-10-01	32.8000	32.8000	32.1500	32.3500	-1.432%	98,978	+38.423%
2024-09-30	33.0700	33.0700	32.7100	32.8200	-0.334%	52,064	+36.441%
2024-09-27	33.0600	33.1850	32.9000	32.9300	-0.453%	60,474	+35.985%
2024-09-26	32.8300	33.0900	32.7600	33.0800	+1.162%	64,936	+35.369%
2024-09-25	32.9400	32.9600	32.6600	32.7000	-0.789%	256,962	+36.942%
2024-09-24	32.8100	33.0000	32.8100	32.9600	+0.733%	163,114	+35.862%
2024-09-23	32.5800	32.8500	32.5640	32.7200	+0.461%	80,730	+36.858%
2024-09-20	32.6300	32.6600	32.3800	32.5700	+0.154%	70,229	+37.488%
2024-09-19	32.3200	32.5800	32.2600	32.5200	+1.593%	61,652	+37.700%
2024-09-18	32.0600	32.3899	31.9450	32.0100	+0.156%	60,859	+39.894%
2024-09-17	32.0200	32.0400	31.8470	31.9600	-0.219%	69,704	+40.113%
2024-09-16	31.7860	32.0800	31.7800	32.0300	+1.329%	70,802	+39.806%
2024-09-13	31.6300	31.7720	31.6000	31.6100	+0.477%	66,846	+41.664%
2024-09-12	31.2000	31.5100	31.1900	31.4600	+0.575%	93,929	+42.339%
2024-09-11	31.2599	31.3700	30.9350	31.2800	+0.256%	103,912	+43.159%
2024-09-10	31.2900	31.2900	30.9900	31.2000	-0.288%	98,837	+43.526%
2024-09-09	31.1300	31.3650	31.1300	31.2900	+1.033%	74,172	+43.113%
2024-09-06	31.4100	31.4100	30.8800	30.9700	-1.338%	81,912	+44.592%
2024-09-05	31.4400	31.5150	31.3700	31.3900	+0.997%	63,020	+42.657%
2024-09-04	31.0700	31.2200	30.9250	31.0800	+0.384%	90,421	+44.080%
2024-09-03	31.0900	31.1840	30.8800	30.9610	-0.126%	62,663	+44.634%
2024-08-30	31.0800	31.0800	30.9200	31.0000	0.000%	98,196	+44.452%
2024-08-29	31.0200	31.2000	30.9100	31.0000	-0.225%	123,534	+44.452%

.dark-mode .YRb9h6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRb9h6{ color: #333333; background-color: white; border: 2px solid #333333; }ALIZYALLIANZ SE UNSP/ADRstock OTC ADR

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR