Dark

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR

EOD

May 14, 2025

39.07USD-0.382%(-0.15)611,370

Pre-market

Dec 31, 1969

0.00USD-100.000%(-39.22)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	39.3600	39.4700	39.0000	39.0700	-0.382%	611,370	0.000%
2025-05-13	39.1250	39.2900	38.9500	39.2200	+0.616%	352,540	-0.382%
2025-05-12	39.2000	39.2000	38.6500	38.9800	-7.827%	207,663	+0.231%
2025-05-09	41.3701	42.5500	41.3701	42.2900	+0.690%	109,912	-7.614%
2025-05-08	41.9900	42.3000	41.9300	42.0000	-0.261%	238,854	-6.976%
2025-05-07	42.4900	42.6000	41.9700	42.1100	-1.933%	147,441	-7.219%
2025-05-06	42.7100	42.9900	42.4700	42.9400	+1.274%	156,394	-9.013%
2025-05-05	42.0300	42.5800	42.0300	42.4000	+1.217%	246,313	-7.854%
2025-05-02	41.3700	42.2200	41.3700	41.8900	+1.208%	590,950	-6.732%
2025-05-01	40.7300	42.1400	40.4700	41.3900	+0.194%	130,167	-5.605%
2025-04-30	41.3700	41.5100	41.1000	41.3100	+0.121%	256,043	-5.422%
2025-04-29	41.0600	41.3400	41.0500	41.2600	-0.218%	575,383	-5.308%
2025-04-28	40.8900	41.3600	40.6000	41.3500	+1.199%	167,105	-5.514%
2025-04-25	40.7900	41.0000	40.6500	40.8600	+0.467%	142,094	-4.381%
2025-04-24	40.4300	40.6700	40.2800	40.6700	+0.793%	105,711	-3.934%
2025-04-23	40.1200	40.5700	40.0500	40.3500	-1.103%	286,529	-3.172%
2025-04-22	40.3700	40.9400	40.3400	40.8000	+4.082%	1,003,193	-4.240%
2025-04-21	40.5100	40.7600	39.0400	39.2000	-0.935%	150,810	-0.332%
2025-04-17	39.3285	39.7100	39.3050	39.5700	+0.970%	474,841	-1.264%
2025-04-16	39.1000	39.4700	39.0500	39.1900	+1.188%	484,758	-0.306%
2025-04-15	38.6225	38.9700	38.4800	38.7300	+0.991%	168,555	+0.878%
2025-04-14	38.0300	38.5125	37.9850	38.3500	+1.913%	181,409	+1.877%
2025-04-11	37.0500	37.7200	36.9500	37.6300	+1.565%	155,724	+3.827%
2025-04-10	36.9200	37.1600	36.2700	37.0500	+0.271%	312,957	+5.452%
2025-04-09	34.5400	37.2400	34.4500	36.9500	+6.392%	359,731	+5.737%
2025-04-08	35.8200	35.8500	34.3400	34.7300	+0.550%	238,292	+12.496%
2025-04-07	34.7100	36.0700	34.1200	34.5400	-3.385%	509,725	+13.115%
2025-04-04	37.2700	37.3900	35.7500	35.7500	-8.027%	579,027	+9.287%
2025-04-03	39.1700	39.3100	38.7400	38.8700	+0.258%	183,932	+0.515%
2025-04-02	38.4800	38.7700	38.3901	38.7700	+0.727%	107,579	+0.774%
2025-04-01	38.3499	38.5600	38.1400	38.4900	+0.654%	161,568	+1.507%
2025-03-31	37.9300	38.2500	37.7300	38.2400	-0.209%	281,230	+2.171%
2025-03-28	38.4000	38.5595	38.2600	38.3200	-0.442%	167,511	+1.957%
2025-03-27	38.2700	38.6400	38.2700	38.4900	+1.236%	123,501	+1.507%
2025-03-26	38.3700	38.5600	37.8636	38.0200	-1.015%	585,833	+2.762%
2025-03-25	38.4300	38.5900	38.3300	38.4100	+0.708%	587,022	+1.718%
2025-03-24	38.1700	38.2575	37.8700	38.1400	+0.237%	126,485	+2.438%
2025-03-21	38.0900	38.2400	37.9000	38.0500	-0.756%	250,024	+2.681%
2025-03-20	37.8100	38.4000	37.7700	38.3400	-1.007%	178,049	+1.904%
2025-03-19	38.7400	38.8000	38.5100	38.7300	-1.073%	188,049	+0.878%
2025-03-18	38.8400	39.2000	38.7600	39.1500	+1.163%	142,298	-0.204%
2025-03-17	38.2300	38.7700	38.2199	38.7000	+0.808%	135,990	+0.956%
2025-03-14	38.3300	38.4500	38.0800	38.3900	+1.453%	139,666	+1.771%
2025-03-13	37.7100	37.9135	37.6297	37.8400	+0.451%	298,931	+3.251%
2025-03-12	37.5300	37.8400	37.4500	37.6700	+1.838%	233,626	+3.716%
2025-03-11	37.3300	37.3300	36.6700	36.9900	-0.221%	133,076	+5.623%
2025-03-10	37.1700	37.3300	36.7700	37.0720	-0.824%	202,029	+5.390%
2025-03-07	37.0300	37.5000	37.0300	37.3800	+1.082%	178,982	+4.521%
2025-03-06	37.1200	37.5550	36.9200	36.9800	-0.162%	158,216	+5.652%
2025-03-05	36.6700	37.1000	36.6700	37.0400	+3.475%	165,476	+5.481%
2025-03-04	35.1600	35.9899	34.9600	35.7960	+0.891%	202,233	+9.146%
2025-03-03	35.5300	35.8300	35.2500	35.4800	+3.743%	163,818	+10.118%
2025-02-28	34.3700	34.4300	33.9540	34.2000	-1.469%	97,165	+14.240%
2025-02-27	34.5400	34.9800	34.3700	34.7100	-0.459%	106,522	+12.561%
2025-02-26	34.7000	35.3000	34.6750	34.8700	+1.662%	87,453	+12.045%
2025-02-25	34.2800	34.4099	33.9900	34.3000	+1.962%	98,935	+13.907%
2025-02-24	33.5800	33.8200	33.5100	33.6400	+0.930%	81,581	+16.141%
2025-02-21	33.4700	33.4800	33.2100	33.3300	-0.359%	105,518	+17.222%
2025-02-20	33.4750	33.5700	33.3600	33.4500	+0.090%	91,352	+16.801%
2025-02-19	33.5600	33.6100	33.1600	33.4200	-2.537%	206,273	+16.906%
2025-02-18	34.2400	34.4400	34.1700	34.2900	+1.510%	111,261	+13.940%
2025-02-14	34.1000	34.1000	33.6050	33.7800	-1.625%	126,766	+15.660%
2025-02-13	34.1300	34.4800	33.9900	34.3380	+2.075%	72,742	+13.781%
2025-02-12	33.3300	33.7900	33.2800	33.6400	+1.216%	144,587	+16.141%
2025-02-11	33.0100	33.2400	32.9600	33.2360	+0.899%	88,807	+17.553%
2025-02-10	32.9100	33.0300	32.8200	32.9400	-0.061%	194,216	+18.610%
2025-02-07	32.9100	33.0100	32.7400	32.9600	+0.396%	872,666	+18.538%
2025-02-06	32.7200	32.9300	32.6550	32.8300	+0.736%	85,068	+19.007%
2025-02-05	32.5500	32.6900	32.4000	32.5900	+0.462%	141,509	+19.883%
2025-02-04	32.0900	32.4400	32.0500	32.4400	+1.470%	107,866	+20.438%
2025-02-03	31.9000	32.2450	31.7700	31.9700	-1.297%	105,745	+22.208%
2025-01-31	32.6700	32.7775	32.3316	32.3900	-1.220%	76,947	+20.624%
2025-01-30	32.8700	32.9600	32.6800	32.7900	+0.552%	77,379	+19.152%
2025-01-29	32.7250	32.7600	32.5200	32.6100	-0.746%	85,037	+19.810%
2025-01-28	32.8200	32.9300	32.6700	32.8550	-0.015%	91,883	+18.916%
2025-01-27	32.8600	32.9400	32.7400	32.8600	+1.734%	96,576	+18.898%
2025-01-24	32.3580	32.4775	32.2900	32.3000	-0.124%	88,935	+20.960%
2025-01-23	32.1600	32.4500	32.0900	32.3400	+1.570%	142,493	+20.810%
2025-01-22	31.9700	31.9700	31.8400	31.8400	+0.189%	135,825	+22.707%
2025-01-21	31.5200	31.8000	31.4400	31.7800	+1.307%	147,412	+22.939%
2025-01-17	31.3600	31.6499	31.3200	31.3700	+0.448%	90,700	+24.546%
2025-01-16	30.9800	31.3099	30.9800	31.2300	+0.840%	112,059	+25.104%
2025-01-15	31.0000	31.0800	30.7500	30.9700	+1.875%	119,709	+26.154%
2025-01-14	30.2500	30.4700	30.1675	30.4000	+1.232%	188,267	+28.520%
2025-01-13	29.8800	30.0800	29.8300	30.0300	-0.883%	197,098	+30.103%
2025-01-10	30.6600	30.7050	30.0400	30.2975	-2.455%	150,719	+28.955%
2025-01-08	30.8400	31.1250	30.7500	31.0600	+0.420%	125,469	+25.789%
2025-01-07	31.1600	31.1600	30.9001	30.9300	+0.259%	174,474	+26.317%
2025-01-06	30.5200	31.1525	30.5200	30.8500	+0.850%	168,167	+26.645%
2025-01-03	30.6000	30.6600	30.4100	30.5900	+0.924%	168,760	+27.721%
2025-01-02	30.5100	30.5300	30.2400	30.3100	-0.753%	128,534	+28.901%
2024-12-31	30.3600	30.6900	30.3500	30.5400	-0.391%	75,260	+27.931%
2024-12-30	30.9000	30.9000	30.3900	30.6600	-0.163%	139,568	+27.430%
2024-12-27	30.5700	30.7200	30.5500	30.7100	-0.357%	121,535	+27.222%
2024-12-26	30.5050	30.9499	30.5050	30.8200	+0.326%	104,847	+26.768%
2024-12-24	31.0900	31.0900	30.5100	30.7200	+0.359%	96,390	+27.181%
2024-12-23	30.5700	30.6780	30.4000	30.6100	-0.098%	181,859	+27.638%
2024-12-20	30.3100	30.7800	30.2900	30.6400	-0.033%	176,756	+27.513%
2024-12-19	30.8000	30.8500	30.6300	30.6500	+0.690%	197,483	+27.471%
2024-12-18	31.1900	31.2999	30.4400	30.4400	-2.685%	81,348	+28.351%
2024-12-17	31.3800	31.3900	31.2600	31.2800	-0.350%	93,550	+24.904%
2024-12-16	31.5200	31.6000	31.2701	31.3900	-0.947%	127,463	+24.466%
2024-12-13	31.7100	31.7299	31.5300	31.6900	+1.505%	117,477	+23.288%
2024-12-12	31.4700	31.5900	31.1700	31.2200	-1.203%	247,794	+25.144%
2024-12-11	31.6400	31.7400	31.4700	31.6000	+0.830%	181,165	+23.639%
2024-12-10	31.3400	31.4200	31.2020	31.3400	-0.350%	197,040	+24.665%
2024-12-09	31.8035	31.8400	31.4300	31.4500	-1.163%	106,695	+24.229%
2024-12-06	32.0900	32.1000	31.6900	31.8200	-0.891%	177,690	+22.784%
2024-12-05	31.8450	32.1700	31.8450	32.1060	+2.053%	114,761	+21.691%
2024-12-04	31.3600	32.5000	31.3100	31.4600	+0.898%	110,730	+24.189%
2024-12-03	31.2100	31.3299	31.1100	31.1800	+0.257%	109,727	+25.305%
2024-12-02	31.0700	31.1100	30.7900	31.1000	+0.680%	112,634	+25.627%
2024-11-29	30.5099	30.8900	30.4800	30.8900	+1.746%	65,385	+26.481%
2024-11-27	30.2700	30.4600	30.2700	30.3600	0.000%	73,104	+28.689%
2024-11-26	30.5300	30.5600	30.3001	30.3600	-0.719%	100,455	+28.689%
2024-11-25	30.6600	30.7300	30.4800	30.5800	+0.824%	150,768	+27.763%
2024-11-22	30.1650	30.4099	30.1500	30.3300	-0.557%	92,272	+28.816%
2024-11-21	30.4100	30.5850	30.3360	30.5000	+1.464%	132,580	+28.098%
2024-11-20	29.9420	30.1400	29.8900	30.0600	-0.299%	87,519	+29.973%
2024-11-19	29.8700	30.2100	29.8600	30.1500	-0.888%	151,508	+29.585%
2024-11-18	30.1900	30.5100	30.1900	30.4200	+0.396%	152,467	+28.435%
2024-11-15	30.1900	30.3700	30.1500	30.3000	+1.542%	192,752	+28.944%
2024-11-14	30.1700	30.2400	29.8400	29.8400	-0.334%	107,995	+30.932%
2024-11-13	30.3100	30.3100	29.7400	29.9400	-0.465%	142,919	+30.494%
2024-11-12	30.3400	30.3400	29.8401	30.0800	-2.147%	116,412	+29.887%
2024-11-11	30.7800	30.8700	30.7100	30.7400	+0.033%	127,545	+27.098%
2024-11-08	30.8800	30.8800	30.6020	30.7300	-1.727%	105,429	+27.140%
2024-11-07	31.2900	31.4350	31.1000	31.2700	+0.547%	105,414	+24.944%
2024-11-06	31.2400	31.2400	30.9700	31.1000	-2.355%	98,957	+25.627%
2024-11-05	31.6600	31.9200	31.6500	31.8500	+1.240%	96,381	+22.669%
2024-11-04	31.6700	31.6850	31.4600	31.4600	-0.159%	141,039	+24.189%
2024-11-01	31.6100	31.6750	31.4600	31.5100	+0.350%	74,108	+23.992%
2024-10-31	31.5200	31.5300	31.2100	31.4000	-0.915%	120,552	+24.427%
2024-10-30	31.6500	31.8000	31.5700	31.6900	-0.158%	68,830	+23.288%
2024-10-29	31.9700	32.0600	31.7000	31.7400	-0.564%	130,341	+23.094%
2024-10-28	31.8400	32.0000	31.7999	31.9200	+1.173%	90,116	+22.400%
2024-10-25	31.8800	31.8800	31.5400	31.5500	-1.066%	67,807	+23.835%
2024-10-24	31.8700	31.8900	31.7300	31.8900	+0.854%	109,635	+22.515%
2024-10-23	31.6599	31.7250	31.5100	31.6200	-0.816%	63,960	+23.561%
2024-10-22	31.9200	32.0100	31.8700	31.8800	-2.119%	90,626	+22.553%
2024-10-21	32.8300	32.8300	32.5000	32.5700	-1.183%	78,653	+19.957%
2024-10-18	32.9100	33.0362	32.8400	32.9600	+0.795%	78,025	+18.538%
2024-10-17	32.8100	32.8125	32.5900	32.7000	-0.092%	63,150	+19.480%
2024-10-16	32.7400	32.8500	32.6400	32.7300	+0.061%	57,291	+19.371%
2024-10-15	32.6200	32.8000	32.5850	32.7100	+0.245%	61,405	+19.444%
2024-10-14	32.4900	32.6600	32.4900	32.6300	+0.617%	64,668	+19.736%
2024-10-11	32.1900	32.4850	32.1900	32.4300	+0.777%	76,582	+20.475%
2024-10-10	32.0900	32.1800	32.0100	32.1800	+0.500%	65,872	+21.411%
2024-10-09	32.0800	32.1300	32.0000	32.0200	+0.188%	64,364	+22.017%
2024-10-08	32.0700	32.0700	31.8300	31.9600	+0.157%	93,533	+22.247%
2024-10-07	32.2200	32.2201	31.8700	31.9100	-0.623%	110,232	+22.438%
2024-10-04	31.8700	32.1100	31.8700	32.1100	+0.595%	82,740	+21.675%
2024-10-03	32.0700	32.0700	31.8400	31.9200	-0.715%	73,139	+22.400%
2024-10-02	32.2200	32.2500	32.0700	32.1500	-0.618%	93,335	+21.524%
2024-10-01	32.8000	32.8000	32.1500	32.3500	-1.432%	98,978	+20.773%
2024-09-30	33.0700	33.0700	32.7100	32.8200	-0.334%	52,064	+19.043%
2024-09-27	33.0600	33.1850	32.9000	32.9300	-0.453%	60,474	+18.646%
2024-09-26	32.8300	33.0900	32.7600	33.0800	+1.162%	64,936	+18.108%
2024-09-25	32.9400	32.9600	32.6600	32.7000	-0.789%	256,962	+19.480%
2024-09-24	32.8100	33.0000	32.8100	32.9600	+0.733%	163,114	+18.538%
2024-09-23	32.5800	32.8500	32.5640	32.7200	+0.461%	80,730	+19.407%
2024-09-20	32.6300	32.6600	32.3800	32.5700	+0.154%	70,229	+19.957%
2024-09-19	32.3200	32.5800	32.2600	32.5200	+1.593%	61,652	+20.141%
2024-09-18	32.0600	32.3899	31.9450	32.0100	+0.156%	60,859	+22.056%
2024-09-17	32.0200	32.0400	31.8470	31.9600	-0.219%	69,704	+22.247%
2024-09-16	31.7860	32.0800	31.7800	32.0300	+1.329%	70,802	+21.979%
2024-09-13	31.6300	31.7720	31.6000	31.6100	+0.477%	66,846	+23.600%
2024-09-12	31.2000	31.5100	31.1900	31.4600	+0.575%	93,929	+24.189%
2024-09-11	31.2599	31.3700	30.9350	31.2800	+0.256%	103,912	+24.904%
2024-09-10	31.2900	31.2900	30.9900	31.2000	-0.288%	98,837	+25.224%
2024-09-09	31.1300	31.3650	31.1300	31.2900	+1.033%	74,172	+24.864%
2024-09-06	31.4100	31.4100	30.8800	30.9700	-1.338%	81,912	+26.154%
2024-09-05	31.4400	31.5150	31.3700	31.3900	+0.997%	63,020	+24.466%
2024-09-04	31.0700	31.2200	30.9250	31.0800	+0.384%	90,421	+25.708%
2024-09-03	31.0900	31.1840	30.8800	30.9610	-0.126%	62,663	+26.191%
2024-08-30	31.0800	31.0800	30.9200	31.0000	0.000%	98,196	+26.032%
2024-08-29	31.0200	31.2000	30.9100	31.0000	-0.225%	123,534	+26.032%
2024-08-28	31.0100	31.1740	31.0050	31.0700	+0.615%	54,097	+25.748%
2024-08-27	30.8900	30.9300	30.7800	30.8800	+0.750%	44,174	+26.522%
2024-08-26	30.6100	30.7800	30.5800	30.6500	-0.584%	105,370	+27.471%
2024-08-23	30.4400	30.8450	30.4300	30.8300	+2.527%	91,017	+26.727%
2024-08-22	30.2300	30.2400	30.0700	30.0700	-0.463%	81,301	+29.930%
2024-08-21	30.1100	30.3300	30.0400	30.2100	+0.640%	97,488	+29.328%
2024-08-20	29.8200	30.0300	29.7900	30.0180	+0.664%	68,563	+30.155%
2024-08-19	29.6900	29.8800	29.6900	29.8200	+1.705%	76,083	+31.019%
2024-08-16	29.1800	29.4000	29.1500	29.3200	+1.664%	64,542	+33.254%
2024-08-15	28.8000	28.9400	28.7800	28.8400	+1.193%	49,741	+35.472%
2024-08-14	28.4200	28.5199	28.3800	28.5000	+0.858%	75,082	+37.088%
2024-08-13	27.9800	28.2800	27.9500	28.2575	+1.245%	106,357	+38.264%
2024-08-12	27.9900	28.0000	27.8200	27.9100	-0.072%	84,387	+39.986%
2024-08-09	27.6700	27.9700	27.6300	27.9300	+0.758%	101,273	+39.885%
2024-08-08	27.6299	27.7500	27.5900	27.7200	+1.168%	120,360	+40.945%
2024-08-07	27.2100	27.5200	26.9800	27.4000	+2.507%	194,645	+42.591%
2024-08-06	26.5400	26.8800	26.5000	26.7300	-0.632%	282,744	+46.165%
2024-08-05	26.6900	27.0100	26.5400	26.9000	-2.217%	140,733	+45.242%
2024-08-02	27.4000	27.5100	27.2750	27.5100	+0.447%	112,713	+42.021%
2024-08-01	27.8080	27.8100	27.2800	27.3875	-2.709%	86,711	+42.656%
2024-07-31	28.2100	28.2700	28.0920	28.1500	-0.495%	64,845	+38.792%
2024-07-30	28.2500	28.3500	28.2110	28.2900	+0.856%	124,481	+38.105%
2024-07-29	28.1500	28.1500	27.8400	28.0500	-1.081%	104,191	+39.287%
2024-07-26	28.1400	28.4000	28.1400	28.3565	+0.967%	70,240	+37.781%
2024-07-25	28.0100	28.1800	27.9000	28.0850	+0.259%	133,578	+39.113%
2024-07-24	28.1800	28.2200	27.9800	28.0125	-1.330%	78,407	+39.473%
2024-07-23	28.3700	28.4765	28.3700	28.3900	-0.665%	97,079	+37.619%
2024-07-22	28.5200	28.6300	28.4400	28.5800	+1.455%	112,613	+36.704%
2024-07-19	28.3000	28.3000	28.1100	28.1700	-1.123%	114,798	+38.694%
2024-07-18	28.7200	28.7700	28.4375	28.4900	-0.973%	68,631	+37.136%
2024-07-17	28.6998	28.8500	28.6700	28.7699	+0.278%	103,534	+35.802%
2024-07-16	28.5100	28.7500	28.5080	28.6900	-0.382%	62,847	+36.180%
2024-07-15	28.9100	28.9705	28.8000	28.8000	-0.587%	95,949	+35.660%
2024-07-12	28.8500	29.1100	28.8350	28.9700	+1.258%	121,250	+34.864%
2024-07-11	28.5700	28.6700	28.5600	28.6100	+0.953%	67,675	+36.561%
2024-07-10	28.2500	28.4000	28.2500	28.3400	+1.178%	208,954	+37.862%
2024-07-09	28.1200	28.1500	27.9700	28.0100	-1.234%	787,034	+39.486%
2024-07-08	28.4500	28.4500	28.0089	28.3600	+0.425%	2,437,771	+37.764%
2024-07-05	28.2500	28.2900	28.0100	28.2400	+0.641%	110,066	+38.350%
2024-07-03	27.8901	28.0700	27.8901	28.0600	+1.154%	99,197	+39.237%
2024-07-02	27.5900	27.8200	27.5600	27.7400	-1.386%	174,066	+40.844%
2024-07-01	28.1900	28.2900	28.0600	28.1300	+1.479%	153,102	+38.891%
2024-06-28	27.7100	27.8100	27.6300	27.7200	+0.181%	102,797	+40.945%
2024-06-27	27.7400	27.7950	27.6400	27.6700	+0.181%	1,322,743	+41.200%
2024-06-26	27.4900	27.6700	27.4900	27.6200	-0.968%	77,625	+41.455%
2024-06-25	27.8300	27.9000	27.7500	27.8900	+0.180%	109,477	+40.086%
2024-06-24	27.8200	28.0800	27.8000	27.8400	+0.324%	203,292	+40.338%
2024-06-21	27.6300	27.8100	27.5837	27.7500	-0.395%	708,862	+40.793%
2024-06-20	27.6500	27.8900	27.6500	27.8600	+0.979%	480,990	+40.237%
2024-06-18	27.4400	27.6000	27.4400	27.5900	+0.804%	178,837	+41.609%
2024-06-17	27.2900	27.4600	27.2400	27.3700	+1.146%	111,912	+42.748%
2024-06-14	27.0000	27.0800	26.8175	27.0600	-1.636%	133,098	+44.383%
2024-06-13	27.9250	27.9250	27.4200	27.5100	-1.433%	103,598	+42.021%
2024-06-12	28.0400	28.1814	27.8800	27.9100	+1.565%	109,973	+39.986%
2024-06-11	27.4900	27.5299	27.3500	27.4800	-1.611%	120,460	+42.176%
2024-06-10	27.8600	27.9400	27.7500	27.9300	-0.922%	91,585	+39.885%
2024-06-07	28.2900	28.3700	28.1600	28.1900	-1.691%	73,793	+38.595%
2024-06-06	28.5600	28.7100	28.5600	28.6750	+0.437%	53,501	+36.251%
2024-06-05	28.6150	28.6150	28.4000	28.5501	+0.246%	69,116	+36.847%
2024-06-04	28.5600	28.6900	28.4000	28.4800	-3.228%	108,949	+37.184%
2024-06-03	29.3500	29.4300	29.2190	29.4300	+1.204%	95,311	+32.756%
2024-05-31	29.0200	29.1100	28.9500	29.0800	+1.253%	87,874	+34.354%
2024-05-30	28.6350	28.7900	28.6175	28.7200	+0.807%	75,503	+36.038%
2024-05-29	28.5099	28.5500	28.3950	28.4900	-1.145%	98,343	+37.136%
2024-05-28	28.7800	28.8900	28.6600	28.8200	+0.348%	69,834	+35.566%
2024-05-24	28.4800	28.7675	28.4600	28.7200	+1.127%	60,588	+36.038%
2024-05-23	28.7100	28.7100	28.3400	28.4000	-1.286%	74,025	+37.570%
2024-05-22	28.8800	28.9250	28.7300	28.7700	-0.690%	68,984	+35.801%
2024-05-21	28.8300	29.0200	28.8100	28.9700	-0.035%	52,390	+34.864%
2024-05-20	29.0600	29.0650	28.9500	28.9800	+0.035%	65,406	+34.817%
2024-05-17	28.9700	29.0700	28.9300	28.9700	+0.479%	101,397	+34.864%
2024-05-16	28.8700	28.9450	28.7000	28.8320	+0.804%	99,277	+35.509%
2024-05-15	28.4400	28.6600	28.4200	28.6020	-0.272%	75,586	+36.599%
2024-05-14	28.5700	28.7500	28.5600	28.6800	+0.035%	87,860	+36.227%
2024-05-13	28.5800	28.7200	28.5600	28.6700	+0.385%	65,429	+36.275%
2024-05-10	28.5300	28.5900	28.4102	28.5600	+0.919%	92,224	+36.800%
2024-05-09	28.1700	28.3700	28.1595	28.3000	-3.245%	447,664	+38.057%
2024-05-08	29.1900	29.6200	29.0800	29.2492	+0.375%	135,093	+33.576%
2024-05-07	29.2100	29.4800	29.1200	29.1400	+0.517%	93,810	+34.077%
2024-05-06	28.8350	29.0300	28.8000	28.9900	+1.990%	123,692	+34.771%
2024-05-03	28.5500	28.5500	28.2150	28.4244	-0.960%	88,544	+37.452%
2024-05-02	28.6125	28.7700	28.5025	28.7000	+1.270%	89,504	+36.132%
2024-05-01	28.3370	28.6400	28.3000	28.3400	-0.035%	51,094	+37.862%
2024-04-30	28.5100	28.6400	28.3400	28.3500	-0.561%	92,577	+37.813%
2024-04-29	28.4200	28.6000	28.4000	28.5100	+0.493%	111,406	+37.040%
2024-04-26	28.3100	28.4275	28.1701	28.3700	+0.961%	124,336	+37.716%
2024-04-25	27.9500	28.2200	27.8100	28.1000	-1.507%	221,426	+39.039%
2024-04-24	28.4800	28.5400	28.3300	28.5300	-1.451%	329,208	+36.944%
2024-04-23	28.6600	28.9700	28.6600	28.9500	+1.901%	133,815	+34.957%
2024-04-22	28.2900	28.5160	28.2600	28.4100	+1.464%	97,008	+37.522%
2024-04-19	27.8600	28.0650	27.8600	28.0000	+0.883%	327,681	+39.536%
2024-04-18	27.8400	27.9600	27.6700	27.7550	-0.413%	289,930	+40.767%
2024-04-17	27.9800	28.0400	27.7280	27.8700	+1.382%	125,272	+40.187%
2024-04-16	27.6300	27.6300	27.3600	27.4900	-1.328%	139,754	+42.124%
2024-04-15	28.2000	28.2100	27.7800	27.8600	+0.523%	95,003	+40.237%
2024-04-12	27.8700	27.9900	27.7000	27.7150	-1.180%	89,252	+40.971%
2024-04-11	28.2100	28.2180	27.7600	28.0460	-0.617%	68,269	+39.307%
2024-04-10	28.1900	28.3775	28.0900	28.2200	-1.638%	82,606	+38.448%
2024-04-09	28.9400	28.9400	28.5400	28.6900	-1.273%	77,044	+36.180%
2024-04-08	28.9700	29.1700	28.9200	29.0600	-0.137%	152,672	+34.446%
2024-04-05	28.9500	29.1400	28.9500	29.1000	-0.394%	128,707	+34.261%
2024-04-04	29.5900	29.6600	29.1700	29.2150	-1.534%	138,203	+33.733%
2024-04-03	29.5600	29.7600	29.5500	29.6700	+0.850%	104,418	+31.682%
2024-04-02	29.3500	29.5300	29.2700	29.4200	-1.167%	116,163	+32.801%
2024-04-01	29.9800	29.9800	29.6800	29.7675	-0.543%	144,657	+31.251%
2024-03-28	29.8800	29.9630	29.8375	29.9300	-0.432%	444,659	+30.538%
2024-03-27	29.9900	30.0700	29.9200	30.0600	+0.636%	75,850	+29.973%
2024-03-26	30.0700	30.1000	29.8700	29.8700	+0.606%	104,673	+30.800%
2024-03-25	29.5999	29.8500	29.5600	29.6900	+1.193%	163,851	+31.593%
2024-03-22	29.5000	29.5000	29.2800	29.3400	-0.811%	125,507	+33.163%
2024-03-21	29.4800	29.6900	29.4600	29.5800	-0.202%	172,019	+32.082%
2024-03-20	29.2300	29.7000	29.2080	29.6400	+1.022%	71,054	+31.815%
2024-03-19	29.1500	29.4400	29.1500	29.3400	+1.522%	115,272	+33.163%
2024-03-18	28.9100	28.9800	28.8170	28.9000	-0.345%	65,549	+35.190%
2024-03-15	28.9400	29.1150	28.9300	29.0000	+0.933%	91,820	+34.724%
2024-03-14	28.7200	28.7700	28.6200	28.7320	-0.992%	72,389	+35.981%
2024-03-13	29.0200	29.0800	28.9000	29.0200	+0.624%	48,710	+34.631%
2024-03-12	28.4700	28.8500	28.4560	28.8400	+1.621%	100,637	+35.472%
2024-03-11	28.2699	28.4500	28.1850	28.3800	+0.382%	67,243	+37.667%
2024-03-08	28.2900	28.3500	28.2000	28.2720	+1.030%	83,668	+38.193%
2024-03-07	27.8100	28.0200	27.8100	27.9838	+1.098%	55,626	+39.616%
2024-03-06	27.6900	27.7700	27.6500	27.6800	+0.572%	87,499	+41.149%
2024-03-05	27.4001	27.6500	27.3800	27.5225	+0.778%	70,127	+41.957%
2024-03-04	27.2700	27.3400	27.2200	27.3100	+0.331%	61,509	+43.061%
2024-03-01	27.2200	27.3000	27.0800	27.2200	-0.512%	81,854	+43.534%
2024-02-29	27.4100	27.4450	27.2900	27.3600	+1.786%	70,072	+42.800%
2024-02-28	26.8800	26.9700	26.8201	26.8800	-0.149%	77,826	+45.350%
2024-02-27	26.6800	26.9288	26.6800	26.9200	+0.975%	102,369	+45.134%
2024-02-26	26.7000	26.7100	26.5400	26.6600	-0.187%	106,925	+46.549%
2024-02-23	26.8700	26.9000	26.6400	26.7100	-4.539%	164,940	+46.275%
2024-02-22	27.5400	28.0100	27.4312	27.9800	+3.285%	95,664	+39.635%
2024-02-21	27.0400	27.1300	27.0150	27.0900	+0.682%	74,122	+44.223%
2024-02-20	26.8100	26.9700	26.8100	26.9065	+1.228%	61,750	+45.207%
2024-02-16	26.6900	26.6900	26.4901	26.5800	+0.113%	96,429	+46.990%
2024-02-15	26.3100	26.5500	26.2900	26.5500	+1.336%	200,678	+47.156%
2024-02-14	26.1700	26.2600	26.1200	26.2000	-0.228%	314,275	+49.122%
2024-02-13	26.3900	26.3900	26.1300	26.2600	-0.643%	145,230	+48.781%
2024-02-12	26.3300	26.5200	26.2775	26.4300	+0.609%	75,321	+47.824%
2024-02-09	26.1300	26.2700	26.0500	26.2700	-0.114%	122,093	+48.725%
2024-02-08	26.2699	26.3000	26.1500	26.3000	-0.530%	73,618	+48.555%
2024-02-07	26.4400	26.5300	26.3300	26.4400	-0.602%	138,259	+47.769%
2024-02-06	26.4700	26.6900	26.4601	26.6000	+0.910%	277,506	+46.880%
2024-02-05	26.2800	26.3700	26.1690	26.3600	-0.491%	151,740	+48.217%
2024-02-02	26.4000	26.5400	26.4000	26.4900	-0.935%	58,023	+47.490%
2024-02-01	26.5800	26.7500	26.4300	26.7400	+0.451%	79,461	+46.111%
2024-01-31	27.0000	27.0000	26.5550	26.6200	-0.597%	80,532	+46.769%
2024-01-30	26.7500	26.9000	26.6600	26.7800	+0.150%	104,366	+45.892%
2024-01-29	26.5450	26.7400	26.5300	26.7400	-0.484%	106,933	+46.111%
2024-01-26	26.8700	26.9400	26.7800	26.8700	+0.524%	52,085	+45.404%
2024-01-25	26.8400	26.8600	26.6000	26.7300	-0.558%	108,840	+46.165%
2024-01-24	27.0000	27.0800	26.8800	26.8800	+0.939%	99,277	+45.350%
2024-01-23	26.5400	26.6300	26.4418	26.6300	-1.771%	160,557	+46.714%
2024-01-22	27.0500	27.1900	27.0500	27.1100	+0.668%	202,848	+44.117%
2024-01-19	26.6800	26.9650	26.6400	26.9300	+1.165%	83,520	+45.080%
2024-01-18	26.5499	26.6600	26.4700	26.6200	+0.113%	116,280	+46.769%
2024-01-17	26.4600	26.5900	26.4100	26.5900	+0.378%	128,621	+46.935%
2024-01-16	26.3100	26.4900	26.2300	26.4900	+0.189%	106,723	+47.490%
2024-01-12	26.5201	26.6000	26.3900	26.4400	+0.494%	70,539	+47.769%
2024-01-11	26.4500	26.4600	26.1175	26.3100	-0.792%	76,207	+48.499%
2024-01-10	26.4600	26.5800	26.4400	26.5200	-0.075%	63,846	+47.323%
2024-01-09	26.5100	26.6000	26.4600	26.5400	-0.970%	102,358	+47.212%
2024-01-08	26.7000	26.8250	26.7000	26.8000	+0.790%	68,007	+45.784%
2024-01-05	26.6000	26.8400	26.5600	26.5900	-0.487%	56,096	+46.935%
2024-01-04	26.7800	26.9000	26.7200	26.7200	+1.174%	88,914	+46.220%
2024-01-03	26.4900	26.5000	26.3500	26.4100	-1.216%	86,352	+47.936%
2024-01-02	26.7000	26.8000	26.6930	26.7350	+0.169%	105,434	+46.138%
2023-12-29	26.4200	26.9900	26.4200	26.6900	+0.301%	123,444	+46.384%
2023-12-28	26.6900	26.7600	26.5100	26.6100	-0.746%	91,790	+46.825%
2023-12-27	26.6801	26.8400	26.6800	26.8100	0.000%	97,238	+45.729%
2023-12-26	27.0100	27.0100	26.2000	26.8100	+0.487%	70,641	+45.729%
2023-12-22	26.7000	26.7500	26.5800	26.6800	+0.376%	82,842	+46.439%
2023-12-21	26.5300	26.6300	26.4400	26.5800	+1.257%	72,825	+46.990%
2023-12-20	26.5100	26.5800	26.2500	26.2500	-1.353%	93,441	+48.838%
2023-12-19	26.5150	26.7000	26.4900	26.6100	+1.449%	101,520	+46.825%
2023-12-18	26.2300	26.2800	26.1900	26.2300	+0.537%	169,406	+48.952%
2023-12-15	26.2000	26.2600	26.0000	26.0900	-0.344%	89,838	+49.751%
2023-12-14	26.4200	26.4200	26.1100	26.1800	-2.039%	93,916	+49.236%
2023-12-13	26.4100	26.7900	26.2400	26.7250	+1.040%	138,629	+46.193%
2023-12-12	26.3420	26.4700	26.3400	26.4500	+0.494%	60,370	+47.713%
2023-12-11	26.2500	26.4000	26.2200	26.3200	+0.496%	73,769	+48.442%
2023-12-08	26.1000	26.2500	26.0600	26.1900	+0.499%	83,486	+49.179%
2023-12-07	26.0800	26.1700	26.0300	26.0600	+1.086%	71,134	+49.923%
2023-12-06	26.0000	26.0800	25.7600	25.7800	+0.429%	156,906	+51.552%
2023-12-05	25.5800	25.7400	25.5675	25.6700	+0.864%	78,677	+52.201%
2023-12-04	25.3500	25.4599	25.3200	25.4500	-0.702%	73,975	+53.517%
2023-12-01	25.4700	25.6300	25.3600	25.6300	+2.356%	58,307	+52.439%
2023-11-30	25.1300	25.1650	25.0100	25.0400	-1.067%	113,681	+56.030%
2023-11-29	25.3700	25.3700	25.1600	25.3100	+0.158%	95,342	+54.366%
2023-11-28	25.2100	25.3400	25.1800	25.2700	+0.357%	61,729	+54.610%
2023-11-27	25.2900	25.3600	25.1200	25.1800	-1.061%	71,354	+55.163%
2023-11-24	25.4000	25.4700	25.3401	25.4500	+1.425%	39,031	+53.517%
2023-11-22	25.0900	25.1400	24.9900	25.0925	+0.130%	52,745	+55.704%
2023-11-21	25.1300	25.2300	25.0500	25.0600	+0.120%	103,058	+55.906%

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

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR