Dark

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR

EOD

Sep 29, 2026

47.91USD-0.951%(-0.46)278,806

Pre-market

0.00USD-100.000%(-48.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	48.2900	48.3100	47.6200	47.910000	-0.951%	278,806	0.000%
2026-09-28	48.2700	48.6220	48.1300	48.370000	+0.041%	245,502	-0.951%
2026-09-25	48.1600	48.5000	47.9950	48.350000	+1.384%	192,217	-0.910%
2026-09-24	47.6500	47.8500	47.3200	47.689995	+1.771%	511,073	+0.461%
2026-09-23	47.1350	47.4635	46.6100	46.860000	-4.930%	791,514	+2.241%
2026-09-22	50.0600	50.0800	49.0800	49.289999	-3.296%	720,673	-2.800%
2026-09-21	50.7500	51.1500	50.7500	50.970000	+0.533%	173,611	-6.004%
2026-09-18	50.4300	50.8599	50.3600	50.700000	-2.048%	156,081	-5.503%
2026-09-17	51.7800	51.9088	51.6600	51.760000	+0.897%	358,532	-7.438%
2026-09-16	51.5200	51.8200	51.1500	51.300000	+0.107%	139,617	-6.608%
2026-09-15	51.4300	51.4300	51.1500	51.245000	-0.107%	121,237	-6.508%
2026-09-14	51.1200	51.5800	50.9800	51.300000	+0.137%	186,348	-6.608%
2026-09-11	51.4800	51.4800	51.1100	51.230000	+0.609%	2,351,961	-6.481%
2026-09-10	51.0700	51.2000	50.8600	50.920000	+0.513%	311,209	-5.911%
2026-09-09	50.7800	50.8600	50.5300	50.660000	-1.440%	571,222	-5.428%
2026-09-08	51.5100	51.8925	51.3660	51.400000	-1.533%	192,678	-6.790%
2026-09-04	52.2600	52.4750	52.1600	52.200000	-1.061%	98,882	-8.218%
2026-09-03	52.5700	52.8200	52.4880	52.760000	+1.423%	286,040	-9.193%
2026-09-02	52.1900	52.2700	51.9100	52.020000	-0.383%	910,175	-7.901%
2026-09-01	52.3700	52.5500	52.0900	52.220000	+0.269%	699,310	-8.254%
2026-08-31	52.3200	52.4300	52.0800	52.080000	-0.743%	163,625	-8.007%
2026-08-28	52.4301	52.6447	52.3000	52.470000	+1.411%	142,645	-8.691%
2026-08-27	52.1000	52.1400	51.6600	51.740000	-1.616%	184,812	-7.402%
2026-08-26	52.6750	52.7040	52.4950	52.590000	+0.191%	114,363	-8.899%
2026-08-25	52.5000	52.6200	52.3600	52.490000	+1.312%	170,437	-8.725%
2026-08-24	51.5500	51.9900	51.5400	51.810000	+0.896%	176,431	-7.528%
2026-08-21	51.4600	51.6547	51.3500	51.350000	+0.785%	128,201	-6.699%
2026-08-20	51.1500	51.2900	50.9500	50.950000	-0.215%	157,812	-5.967%
2026-08-19	51.1700	51.2600	51.0000	51.060000	+0.118%	126,927	-6.169%
2026-08-18	51.0500	51.2000	51.0000	51.000000	+0.731%	147,331	-6.059%
2026-08-17	51.1000	51.2400	50.6000	50.630000	-0.920%	210,507	-5.372%
2026-08-14	51.1300	51.2400	51.0300	51.100000	+1.068%	156,558	-6.243%
2026-08-13	50.7700	50.8000	50.3800	50.560000	+0.238%	119,676	-5.241%
2026-08-12	50.4700	50.6420	50.4000	50.440000	+0.679%	134,059	-5.016%
2026-08-11	50.4170	50.6000	50.1000	50.100000	-0.713%	106,899	-4.371%
2026-08-10	50.5399	50.6705	50.3300	50.460000	+0.759%	129,648	-5.054%
2026-08-07	50.8300	50.8700	50.0000	50.080000	-1.028%	192,377	-4.333%
2026-08-06	51.0000	51.0300	50.6000	50.600000	+0.277%	105,757	-5.316%
2026-08-05	50.4500	50.5420	50.2135	50.460000	+0.578%	131,323	-5.054%
2026-08-04	49.9600	50.2200	49.9000	50.170000	+0.864%	306,947	-4.505%
2026-08-03	50.0300	50.0600	49.6800	49.740000	-0.040%	154,208	-3.679%
2026-07-31	49.5300	49.8300	49.3800	49.760000	-0.181%	151,378	-3.718%
2026-07-30	49.6100	49.9500	49.5970	49.850000	+2.509%	165,181	-3.892%
2026-07-29	48.5700	48.9600	48.5500	48.630000	-1.299%	164,968	-1.481%
2026-07-28	48.8250	49.3600	48.8250	49.270000	+0.531%	167,516	-2.760%
2026-07-27	48.8600	49.1130	48.8600	49.010000	+1.135%	206,157	-2.244%
2026-07-24	48.3399	48.5800	48.2600	48.460000	+0.560%	177,767	-1.135%
2026-07-23	48.1400	48.2900	47.9600	48.190000	-0.946%	130,146	-0.581%
2026-07-22	48.9600	48.9900	48.5525	48.650000	+1.017%	114,174	-1.521%
2026-07-21	48.0001	48.2300	47.8580	48.160000	+0.480%	114,507	-0.519%
2026-07-20	48.0900	48.2760	47.8000	47.930000	-0.704%	812,588	-0.042%
2026-07-17	48.0300	48.4400	48.0000	48.270000	+0.730%	249,093	-0.746%
2026-07-16	47.5900	48.0100	47.5600	47.920000	+0.588%	163,277	-0.021%
2026-07-15	47.5200	47.7600	47.1400	47.640000	-0.626%	173,109	+0.567%
2026-07-14	48.0700	48.2300	47.8200	47.940000	+0.084%	186,079	-0.063%
2026-07-13	48.2400	48.3930	47.8300	47.900000	-0.602%	183,114	+0.021%
2026-07-10	48.3399	48.3400	48.1200	48.190000	-0.186%	138,836	-0.581%
2026-07-09	48.1600	48.3400	48.0530	48.280000	+0.962%	147,908	-0.766%
2026-07-08	47.7600	47.9700	47.5875	47.820000	-0.871%	185,772	+0.188%
2026-07-07	48.3100	48.4300	48.0450	48.240000	+0.187%	132,156	-0.684%
2026-07-06	48.0000	48.1500	47.0000	48.150000	+0.564%	682,928	-0.498%
2026-07-02	47.8700	48.1430	47.7100	47.880000	+1.721%	264,569	+0.063%
2026-07-01	46.7600	47.2299	46.7600	47.070000	-0.106%	223,039	+1.785%
2026-06-30	46.8800	47.2900	46.7800	47.120000	+0.791%	133,533	+1.677%
2026-06-29	46.6200	46.8700	46.6001	46.750000	+0.972%	152,260	+2.481%
2026-06-26	46.4000	46.5500	46.2896	46.300000	+0.369%	192,536	+3.477%
2026-06-25	46.1299	46.3300	46.0145	46.130000	+0.655%	200,501	+3.859%
2026-06-24	45.9300	46.0100	45.7900	45.830000	-0.613%	127,120	+4.539%
2026-06-23	45.9300	46.2000	45.8900	46.112500	-0.469%	187,419	+3.898%
2026-06-22	46.1900	46.5700	46.1900	46.330000	+1.246%	171,755	+3.410%
2026-06-18	45.9500	46.0000	45.6800	45.760000	-0.240%	147,141	+4.698%
2026-06-17	46.0800	46.5200	45.7900	45.870000	-0.693%	192,586	+4.447%
2026-06-16	46.0601	46.4700	46.0100	46.190000	+1.205%	1,613,825	+3.724%
2026-06-15	45.8200	45.9560	45.5800	45.640000	+2.080%	158,936	+4.974%
2026-06-12	44.6800	44.8099	44.5220	44.710000	+0.011%	130,145	+7.157%
2026-06-11	44.1900	44.7600	43.9887	44.705000	+1.834%	233,985	+7.169%
2026-06-10	44.0000	44.2000	43.7900	43.900000	+0.389%	137,871	+9.134%
2026-06-09	43.8000	43.8600	43.2000	43.730000	+1.485%	330,076	+9.559%
2026-06-08	43.2000	43.2900	42.9550	43.090000	+0.093%	204,733	+11.186%
2026-06-05	43.0300	43.1800	42.8100	43.050000	-0.139%	221,984	+11.289%
2026-06-04	43.3100	43.3400	42.9775	43.110000	+0.960%	190,931	+11.134%
2026-06-03	42.8700	43.0838	42.6600	42.700000	-2.188%	168,925	+12.201%
2026-06-02	43.6200	43.9200	43.5500	43.655000	+0.046%	223,807	+9.747%
2026-06-01	43.1700	43.8310	43.1100	43.635000	-1.479%	201,512	+9.797%
2026-05-29	44.2200	44.5800	44.1600	44.290000	-0.517%	266,694	+8.173%
2026-05-28	44.2600	44.8900	44.1200	44.519993	-1.765%	1,277,475	+7.615%
2026-05-27	45.4185	45.4600	45.1000	45.320000	+0.354%	140,770	+5.715%
2026-05-26	45.5000	45.5800	45.1100	45.160000	+1.324%	124,199	+6.089%
2026-05-22	44.8100	44.8499	44.4300	44.570000	-1.350%	669,404	+7.494%
2026-05-21	44.6200	45.2600	44.4810	45.180000	+0.781%	175,679	+6.042%
2026-05-20	44.3500	45.0550	44.3100	44.830000	+1.748%	133,880	+6.870%
2026-05-19	44.4100	44.5800	44.0600	44.060000	-1.366%	166,224	+8.738%
2026-05-18	44.2600	44.6800	44.2000	44.670000	+2.666%	239,548	+7.253%
2026-05-15	43.6300	43.7900	43.3700	43.509990	-1.248%	225,219	+10.113%
2026-05-14	44.1500	44.5250	44.0600	44.060000	+0.870%	234,321	+8.738%
2026-05-13	43.6400	44.0650	43.4125	43.680000	+0.761%	154,857	+9.684%
2026-05-12	43.0900	43.3800	43.0300	43.350000	-0.391%	210,039	+10.519%
2026-05-11	43.7080	43.8750	43.5100	43.520004	-3.738%	187,528	+10.087%
2026-05-08	45.6200	45.6200	44.8400	45.210000	-0.309%	174,248	+5.972%
2026-05-07	45.7300	46.1000	45.1600	45.349981	-2.052%	161,547	+5.645%
2026-05-06	46.1150	46.4000	45.8500	46.300000	+3.788%	234,276	+3.477%
2026-05-05	44.6100	44.8800	44.4600	44.610000	+1.502%	268,765	+7.397%
2026-05-04	44.2900	44.4900	43.8200	43.950000	-3.534%	231,634	+9.010%
2026-05-01	45.6000	45.9400	45.4500	45.560000	+0.110%	115,442	+5.158%
2026-04-30	45.1301	45.7500	45.0000	45.510000	+1.404%	200,235	+5.274%
2026-04-29	45.2200	45.2600	44.6600	44.880000	-1.966%	192,110	+6.751%
2026-04-28	45.6701	45.9099	45.5600	45.780000	+0.704%	185,355	+4.653%
2026-04-27	45.4900	45.7200	45.3450	45.460000	-0.373%	226,225	+5.389%
2026-04-24	45.2300	45.6300	45.1800	45.630000	+0.751%	180,719	+4.997%
2026-04-23	45.3100	45.7000	44.8500	45.290000	-0.636%	215,289	+5.785%
2026-04-22	45.8500	45.8900	45.3800	45.580000	-0.547%	133,673	+5.112%
2026-04-21	46.3800	46.5800	45.8201	45.830500	-0.238%	162,604	+4.537%
2026-04-20	45.7900	46.0600	45.6500	45.940000	+0.087%	198,678	+4.288%
2026-04-17	45.9100	46.1552	45.7700	45.900000	+1.101%	264,732	+4.379%
2026-04-16	45.5400	45.6500	45.2800	45.400000	-0.176%	203,347	+5.529%
2026-04-15	45.3470	45.6100	45.2800	45.480000	+0.132%	141,666	+5.343%
2026-04-14	44.8900	45.4500	44.8600	45.420000	+1.361%	1,155,298	+5.482%
2026-04-13	43.9700	44.8300	43.9100	44.810000	+1.174%	313,886	+6.918%
2026-04-10	44.6848	44.6848	44.0500	44.290000	-0.158%	121,846	+8.173%
2026-04-09	43.9500	44.4900	43.8400	44.360000	+0.181%	177,247	+8.003%
2026-04-08	44.1700	44.3100	43.7900	44.280000	+3.097%	225,780	+8.198%
2026-04-07	42.5700	43.0700	42.3550	42.950000	+0.656%	281,208	+11.548%
2026-04-06	42.7400	42.9400	42.5362	42.670000	+0.589%	174,851	+12.280%
2026-04-02	41.8700	42.5600	41.8600	42.420000	-0.563%	333,079	+12.942%
2026-04-01	42.5800	42.8100	42.3300	42.660000	+1.475%	289,111	+12.307%
2026-03-31	41.4100	42.0900	41.1600	42.040000	+3.166%	354,980	+13.963%
2026-03-30	40.4100	40.9600	40.3800	40.750000	+1.192%	269,490	+17.571%
2026-03-27	40.3660	40.6500	40.0600	40.270000	+0.075%	219,729	+18.972%
2026-03-26	40.3800	40.6200	40.2400	40.240000	-1.493%	237,841	+19.061%
2026-03-25	40.9900	41.1000	40.6000	40.850000	+1.365%	219,098	+17.283%
2026-03-24	40.0700	40.5700	40.0500	40.300000	-0.812%	436,306	+18.883%
2026-03-23	40.7100	41.2700	40.4200	40.630000	+1.753%	338,135	+17.918%
2026-03-20	40.7100	40.7400	39.7700	39.930000	-2.799%	219,970	+19.985%
2026-03-19	39.9800	41.3000	39.9700	41.080000	+0.958%	210,447	+16.626%
2026-03-18	41.4000	41.5000	40.6700	40.690000	-2.539%	267,003	+17.744%
2026-03-17	41.6700	41.8000	41.5800	41.750000	+0.797%	242,197	+14.754%
2026-03-16	41.0100	41.5700	41.0100	41.420000	+2.474%	339,411	+15.669%
2026-03-13	40.9200	41.0600	40.3700	40.420000	+0.298%	305,591	+18.530%
2026-03-12	40.0001	40.5399	39.9700	40.300000	-1.225%	442,452	+18.883%
2026-03-11	40.6600	40.8200	40.5150	40.800000	-0.122%	138,993	+17.426%
2026-03-10	41.1000	41.5650	40.6801	40.850000	+0.665%	452,295	+17.283%
2026-03-09	39.9900	40.9600	39.5800	40.580000	+0.123%	461,423	+18.063%
2026-03-06	39.6800	40.6100	39.4400	40.530000	-1.170%	306,932	+18.209%
2026-03-05	41.0200	41.1400	40.5800	41.010000	-1.772%	368,020	+16.825%
2026-03-04	41.9100	42.0000	41.5000	41.750000	+0.072%	1,686,649	+14.754%
2026-03-03	40.8400	42.1900	40.4637	41.720000	-3.404%	444,603	+14.837%
2026-03-02	43.3600	43.6680	43.0700	43.190000	-3.958%	235,908	+10.928%
2026-02-27	45.3600	45.4300	44.8300	44.970000	-0.816%	153,605	+6.538%
2026-02-26	44.9300	45.4900	44.8500	45.340000	+0.868%	188,051	+5.668%
2026-02-25	44.6300	45.3320	44.6200	44.950000	+0.537%	181,693	+6.585%
2026-02-24	44.3650	44.7300	44.2701	44.710000	+0.292%	286,172	+7.157%
2026-02-23	44.9100	45.0500	44.5000	44.580000	-0.447%	220,741	+7.470%
2026-02-20	44.4500	44.8000	44.3240	44.780000	+1.842%	140,144	+6.990%
2026-02-19	43.7000	43.9700	43.6200	43.970000	+0.118%	186,274	+8.961%
2026-02-18	44.0900	44.1300	43.8100	43.918000	-0.660%	227,920	+9.090%
2026-02-17	43.8500	44.3000	43.8100	44.210000	+1.515%	327,433	+8.369%
2026-02-13	43.5700	43.6800	43.3500	43.550000	-0.160%	353,634	+10.011%
2026-02-12	43.7740	43.8000	43.4000	43.620000	-0.456%	209,022	+9.835%
2026-02-11	44.0700	44.1500	43.4700	43.820000	-2.275%	174,577	+9.334%
2026-02-10	44.9600	45.2200	44.6800	44.840000	-2.818%	227,150	+6.847%
2026-02-09	45.7800	46.2300	45.7300	46.140000	+0.852%	313,984	+3.836%
2026-02-06	45.6700	45.8400	45.6300	45.750000	+1.531%	193,347	+4.721%
2026-02-05	45.2000	45.4300	45.0500	45.060000	-0.967%	263,531	+6.325%
2026-02-04	45.6400	45.8700	45.5000	45.500000	+0.753%	218,836	+5.297%
2026-02-03	44.7900	45.2300	44.7700	45.160000	+0.691%	176,763	+6.089%
2026-02-02	44.7300	44.8500	44.4200	44.850000	+1.793%	148,100	+6.823%
2026-01-30	44.3100	44.3200	43.9460	44.060000	-0.743%	175,051	+8.738%
2026-01-29	44.4200	44.5500	44.0350	44.390000	+1.116%	159,409	+7.930%
2026-01-28	43.7500	44.0000	43.7400	43.900000	-0.341%	123,317	+9.134%
2026-01-27	43.9100	44.1000	43.6100	44.050000	+1.428%	162,310	+8.763%
2026-01-26	43.2925	43.6500	43.2700	43.430000	+0.649%	183,020	+10.315%
2026-01-23	42.7100	43.1500	42.5975	43.150000	-0.668%	151,494	+11.031%
2026-01-22	43.3300	43.5500	43.2762	43.440000	+0.161%	291,589	+10.290%
2026-01-21	43.1000	43.6000	42.8000	43.370000	-0.276%	268,866	+10.468%
2026-01-20	43.5500	43.8600	43.4100	43.490000	-1.383%	243,638	+10.163%
2026-01-16	44.1800	44.1900	43.9600	44.100000	-0.113%	175,466	+8.639%
2026-01-15	44.0700	44.3500	44.0700	44.150000	+0.136%	119,103	+8.516%
2026-01-14	43.8600	44.2700	43.8100	44.090000	-0.181%	282,707	+8.664%
2026-01-13	44.3700	44.4000	44.1000	44.170000	-0.271%	166,394	+8.467%
2026-01-12	44.1100	44.3550	44.0900	44.290000	-0.338%	176,621	+8.173%
2026-01-09	44.4300	44.5135	44.2200	44.440000	-1.985%	142,078	+7.808%
2026-01-08	45.1200	45.5000	45.1200	45.340000	+0.935%	174,851	+5.668%
2026-01-07	44.8200	45.0600	44.5100	44.920000	-2.007%	215,111	+6.656%
2026-01-06	46.2000	46.2300	45.6600	45.840000	-0.296%	183,494	+4.516%
2026-01-05	45.1000	45.9899	45.0300	45.976000	+1.224%	115,109	+4.207%
2026-01-02	45.7800	45.7800	45.3000	45.420000	-1.261%	217,662	+5.482%
2025-12-31	45.7100	46.0000	45.6301	46.000000	+0.109%	72,560	+4.152%
2025-12-30	45.3800	46.0800	45.3800	45.950000	+0.569%	83,742	+4.266%
2025-12-29	45.8100	45.8700	45.6200	45.690000	-1.082%	122,852	+4.859%
2025-12-26	46.0000	46.2412	45.9600	46.190000	+0.173%	100,309	+3.724%
2025-12-24	44.9600	46.1800	44.9600	46.110000	-0.022%	85,196	+3.904%
2025-12-23	45.8430	46.1700	45.8400	46.120000	+0.567%	186,809	+3.881%
2025-12-22	45.6800	45.9200	45.6800	45.860000	+0.813%	178,314	+4.470%
2025-12-19	45.5500	45.6900	45.4600	45.490000	+0.977%	135,460	+5.320%
2025-12-18	44.7200	45.3200	44.7200	45.050000	-0.398%	118,467	+6.349%
2025-12-17	45.2140	45.4300	45.1400	45.230000	+0.355%	130,770	+5.925%
2025-12-16	45.2100	45.2700	44.9600	45.070000	-0.044%	118,020	+6.301%
2025-12-15	45.0000	45.1825	44.9480	45.090000	+0.872%	131,709	+6.254%
2025-12-12	44.9899	44.9899	44.5700	44.700000	-0.821%	113,569	+7.181%
2025-12-11	44.7499	45.1580	44.7300	45.070000	+1.738%	318,733	+6.301%
2025-12-10	44.0200	44.4500	43.9700	44.300000	+0.522%	177,781	+8.149%
2025-12-09	44.0600	44.3000	44.0300	44.070000	+2.608%	215,890	+8.713%
2025-12-08	42.9600	43.0700	42.8650	42.950000	+0.633%	173,157	+11.548%
2025-12-05	42.9300	43.0300	42.6100	42.680000	+0.141%	115,176	+12.254%
2025-12-04	42.7300	42.9450	42.5400	42.620000	-0.094%	107,965	+12.412%
2025-12-03	42.6660	42.7700	42.4800	42.660000	-1.227%	120,595	+12.307%
2025-12-02	43.1799	43.2000	42.9600	43.190000	+0.770%	122,570	+10.928%
2025-12-01	42.8800	43.0100	42.8100	42.860000	-0.557%	163,723	+11.783%
2025-11-28	43.0300	43.1300	42.9900	43.100000	-0.231%	78,912	+11.160%
2025-11-26	42.9200	43.2655	42.8900	43.200000	+1.839%	129,821	+10.903%
2025-11-25	42.3700	42.5800	42.3000	42.420000	+1.459%	208,920	+12.942%
2025-11-24	41.7500	42.0400	41.6025	41.810000	-0.239%	209,045	+14.590%
2025-11-21	42.0000	42.0600	41.6950	41.910000	+1.232%	241,396	+14.316%
2025-11-20	41.8601	42.0400	41.3900	41.400000	-0.265%	214,973	+15.725%
2025-11-19	41.5700	41.7700	41.3600	41.510000	-0.024%	194,453	+15.418%
2025-11-18	41.4400	41.7100	41.4000	41.520000	-0.836%	1,774,643	+15.390%
2025-11-17	42.0000	42.1200	41.5000	41.870000	-1.644%	1,264,641	+14.426%
2025-11-14	42.9000	42.9700	42.4650	42.570000	+0.734%	138,629	+12.544%
2025-11-13	41.9000	42.7500	41.8700	42.260000	+1.100%	185,157	+13.370%
2025-11-12	41.6600	41.9500	41.6600	41.800000	+0.674%	124,004	+14.617%
2025-11-11	41.4500	41.6300	41.4200	41.520000	+0.752%	389,573	+15.390%
2025-11-10	41.0200	41.2600	40.9750	41.210000	+0.684%	305,273	+16.258%
2025-11-07	40.4400	40.9300	40.4200	40.930000	+0.491%	134,187	+17.054%
2025-11-06	40.8000	40.8700	40.5800	40.730000	-0.416%	207,200	+17.628%
2025-11-05	40.5600	40.9900	40.4775	40.900000	+0.988%	210,814	+17.139%
2025-11-04	40.2200	40.7300	40.2000	40.500000	-0.467%	267,942	+18.296%
2025-11-03	40.6000	40.7700	40.4645	40.690000	+1.269%	163,031	+17.744%
2025-10-31	40.2800	40.2800	39.9500	40.180000	-2.262%	149,592	+19.238%
2025-10-30	40.8699	41.1800	40.8300	41.110000	+0.293%	148,654	+16.541%
2025-10-29	41.3800	41.3800	40.8000	40.990000	-1.490%	161,674	+16.882%
2025-10-28	41.5800	41.7300	41.4400	41.610000	+0.362%	173,982	+15.141%
2025-10-27	41.2400	41.5000	41.2400	41.460000	+1.295%	182,812	+15.557%
2025-10-24	40.8700	41.0300	40.7700	40.930000	+0.565%	237,418	+17.054%
2025-10-23	40.7200	40.7600	40.6000	40.700000	-0.172%	140,125	+17.715%
2025-10-22	40.5900	40.9000	40.5900	40.770000	-0.147%	151,581	+17.513%
2025-10-21	41.0700	41.1040	40.7600	40.830000	-0.293%	188,821	+17.340%
2025-10-20	40.9900	41.0499	40.8500	40.950000	+0.639%	155,412	+16.996%
2025-10-17	40.8800	40.9600	40.5300	40.690000	-3.555%	164,630	+17.744%
2025-10-16	42.2100	42.4925	42.0500	42.190000	-1.009%	180,436	+13.558%
2025-10-15	42.7600	42.8400	42.3000	42.620000	-0.838%	289,685	+12.412%
2025-10-14	42.8300	43.0275	42.7100	42.980000	+0.727%	117,209	+11.470%
2025-10-13	42.5300	42.6900	42.4000	42.670000	+0.127%	1,159,110	+12.280%
2025-10-10	42.9480	43.0100	42.5700	42.616000	-0.173%	687,945	+12.423%
2025-10-09	43.0500	43.0500	42.4900	42.690000	-1.181%	928,929	+12.228%
2025-10-08	43.0300	43.2500	42.8600	43.200000	+2.055%	934,794	+10.903%
2025-10-07	42.2900	42.5400	42.2300	42.330000	-0.634%	117,521	+13.182%
2025-10-06	42.5400	42.6000	42.4500	42.600000	+0.330%	88,246	+12.465%
2025-10-03	42.3000	42.4600	42.2500	42.460000	-0.118%	113,609	+12.836%
2025-10-02	42.6999	42.7000	42.3100	42.510000	-0.352%	114,205	+12.703%
2025-10-01	42.4600	42.7500	42.4600	42.660000	+1.644%	161,333	+12.307%
2025-09-30	41.6700	42.0000	41.6700	41.970000	+0.575%	93,048	+14.153%
2025-09-29	41.8300	41.8900	41.6500	41.730000	-0.144%	105,815	+14.809%
2025-09-26	41.7700	41.9100	41.7000	41.790000	+2.426%	522,198	+14.645%
2025-09-25	40.7500	40.8800	40.6160	40.800000	+0.666%	155,793	+17.426%
2025-09-24	40.6400	40.6600	40.5190	40.530000	-1.050%	137,627	+18.209%
2025-09-23	41.1000	41.2400	40.8700	40.960000	-0.244%	340,792	+16.968%
2025-09-22	40.8600	41.1200	40.7400	41.060000	+0.416%	145,396	+16.683%
2025-09-19	40.8600	41.0399	40.8000	40.890000	-0.077%	161,978	+17.168%
2025-09-18	40.6400	41.0200	40.6100	40.921500	+0.618%	149,353	+17.078%
2025-09-17	41.0300	41.1225	40.5500	40.670000	-1.286%	153,548	+17.802%
2025-09-16	41.2700	41.2740	41.0025	41.200000	-1.388%	206,770	+16.286%
2025-09-15	41.7899	41.8600	41.7000	41.780000	+0.433%	216,251	+14.672%
2025-09-12	41.3700	41.6500	41.3700	41.600000	+0.362%	116,381	+15.168%
2025-09-11	41.3100	41.5000	41.2050	41.450000	+0.827%	100,762	+15.585%
2025-09-10	41.0600	41.2000	41.0100	41.110000	-0.652%	96,419	+16.541%
2025-09-09	41.2100	41.4600	41.1200	41.380000	-0.097%	167,498	+15.781%
2025-09-08	41.2100	41.4700	41.2100	41.420000	+0.412%	98,698	+15.669%
2025-09-05	41.3800	41.4250	41.1000	41.250000	+0.121%	115,235	+16.145%
2025-09-04	41.2400	41.3400	41.1000	41.200000	+0.317%	123,882	+16.286%
2025-09-03	40.8500	41.1700	40.8100	41.070000	-0.629%	118,791	+16.654%
2025-09-02	41.3600	41.5300	41.1900	41.330000	-2.275%	236,532	+15.921%
2025-08-29	41.9600	42.3200	41.9600	42.292000	-0.043%	94,384	+13.284%
2025-08-28	42.2000	42.4000	42.1500	42.310000	-0.047%	2,247,230	+13.236%
2025-08-27	42.1200	42.3500	41.9250	42.330000	-0.564%	183,051	+13.182%
2025-08-26	42.5900	42.6200	42.5100	42.570000	-0.931%	98,543	+12.544%
2025-08-25	43.5400	43.5700	42.9500	42.970000	-1.468%	102,859	+11.496%
2025-08-22	43.5000	43.8500	43.4300	43.610000	+0.322%	152,278	+9.860%
2025-08-21	43.5400	43.5900	43.2600	43.470000	-0.526%	144,478	+10.214%
2025-08-20	43.6500	43.8450	43.5580	43.700000	+0.552%	119,074	+9.634%
2025-08-19	43.4200	43.8100	43.3850	43.460000	-0.355%	80,754	+10.239%
2025-08-18	43.6400	43.7000	43.4000	43.615000	-1.145%	159,879	+9.848%
2025-08-15	44.2300	44.2540	44.0600	44.120000	+0.777%	105,355	+8.590%
2025-08-14	43.5200	43.9300	43.5200	43.780000	+1.484%	237,174	+9.434%
2025-08-13	43.1100	43.3000	43.0400	43.140000	+1.530%	89,607	+11.057%
2025-08-12	42.4300	42.5400	42.3000	42.490000	+0.663%	120,794	+12.756%
2025-08-11	42.0900	42.3280	41.9300	42.210000	-0.519%	116,035	+13.504%
2025-08-08	42.2700	42.5900	42.0800	42.430000	-0.725%	150,352	+12.915%
2025-08-07	42.9800	43.0400	42.4600	42.740000	+3.940%	137,307	+12.096%
2025-08-06	40.9100	41.1750	40.8300	41.120000	+2.365%	118,529	+16.513%
2025-08-05	40.1600	40.2700	39.9350	40.170000	+0.803%	157,976	+19.268%
2025-08-04	39.8700	39.9800	39.7650	39.850000	+2.997%	141,885	+20.226%
2025-08-01	39.0000	39.0000	38.4400	38.690400	-2.099%	144,375	+23.829%
2025-07-31	39.4800	39.6900	39.4713	39.520000	+0.305%	148,560	+21.230%
2025-07-30	39.5100	39.7900	39.3300	39.400000	-1.030%	118,908	+21.599%
2025-07-29	39.6900	39.8775	39.5800	39.810000	+1.272%	125,132	+20.347%
2025-07-28	39.6400	39.6700	39.2000	39.310000	-2.238%	149,677	+21.877%
2025-07-25	39.9400	40.2600	39.8980	40.210000	-0.569%	165,444	+19.149%
2025-07-24	40.2400	40.5410	40.1775	40.440000	-1.438%	134,327	+18.472%
2025-07-23	40.9200	41.0500	40.8700	41.030000	+2.406%	223,353	+16.768%
2025-07-22	39.8000	40.0900	39.6700	40.066000	+0.315%	124,238	+19.578%
2025-07-21	39.9101	40.1800	39.8150	39.940000	+0.025%	561,637	+19.955%
2025-07-18	40.2400	40.3210	39.8800	39.930000	-0.349%	672,543	+19.985%
2025-07-17	39.7700	40.0800	39.7100	40.070000	+0.351%	166,305	+19.566%
2025-07-16	39.6700	40.0300	39.5950	39.930000	+1.294%	145,141	+19.985%
2025-07-15	39.7400	40.0000	39.3500	39.420000	-2.353%	196,720	+21.537%
2025-07-14	40.0300	40.3800	40.0100	40.370000	-0.074%	141,464	+18.677%
2025-07-11	40.1900	40.6100	40.1900	40.400000	-0.786%	1,019,754	+18.589%
2025-07-10	41.1399	41.2400	40.5500	40.720000	-2.560%	182,532	+17.657%
2025-07-09	41.8400	41.8400	41.5400	41.790000	+1.728%	217,573	+14.645%
2025-07-08	40.7700	41.2200	40.7174	41.080000	+0.686%	378,795	+16.626%
2025-07-07	40.6300	40.9450	40.6300	40.800000	+1.231%	236,445	+17.426%
2025-07-03	40.3500	40.4900	40.2400	40.304000	+0.409%	64,876	+18.872%
2025-07-02	40.1340	40.2899	39.9200	40.140000	-0.570%	231,144	+19.357%
2025-07-01	40.5400	40.8000	40.2400	40.370000	-0.388%	110,537	+18.677%
2025-06-30	40.2100	40.5500	40.0900	40.527400	+0.814%	864,360	+18.216%
2025-06-27	40.1000	40.3050	40.0475	40.200000	+1.081%	197,485	+19.179%
2025-06-26	39.9100	39.9850	39.6200	39.770000	+0.709%	186,214	+20.468%
2025-06-25	39.3800	39.5700	39.3140	39.490000	-0.416%	316,612	+21.322%
2025-06-24	39.5100	39.7700	39.4105	39.655000	+1.497%	152,979	+20.817%
2025-06-23	38.5200	39.0700	38.4900	39.070000	+0.051%	152,736	+22.626%
2025-06-20	38.9800	39.2765	38.8400	39.050000	+0.696%	182,111	+22.689%
2025-06-18	38.8700	39.0900	38.6700	38.780000	0.000%	184,862	+23.543%
2025-06-17	39.2300	39.2900	38.7100	38.780000	-1.947%	176,744	+23.543%
2025-06-16	39.7000	39.9500	39.5000	39.550000	+0.790%	186,346	+21.138%
2025-06-13	39.2200	39.5200	39.2000	39.240000	-1.184%	183,979	+22.095%
2025-06-12	39.5800	39.8500	39.5650	39.710000	+0.532%	247,297	+20.650%
2025-06-11	39.7800	39.8450	39.4200	39.500000	-0.554%	182,865	+21.291%
2025-06-10	39.9500	39.9500	39.6000	39.720000	-0.675%	126,274	+20.619%
2025-06-09	40.1200	40.1500	39.8860	39.990000	-1.259%	139,286	+19.805%
2025-06-06	40.3300	40.5200	40.3300	40.500000	+0.272%	79,614	+18.296%
2025-06-05	40.4200	40.5410	40.2500	40.390000	+0.448%	100,800	+18.618%
2025-06-04	40.0001	40.3600	39.9900	40.210000	+0.752%	138,721	+19.149%
2025-06-03	40.0000	40.0550	39.8300	39.910000	-0.919%	148,901	+20.045%
2025-06-02	39.6100	40.2800	39.5900	40.280000	+1.743%	123,976	+18.942%
2025-05-30	39.6100	39.6500	39.3700	39.590000	+0.164%	140,637	+21.015%
2025-05-29	39.5100	39.5700	39.3700	39.525000	+0.445%	125,622	+21.214%
2025-05-28	39.3300	39.3930	39.1300	39.350000	-1.625%	204,561	+21.753%
2025-05-27	39.8700	40.0000	39.8300	40.000000	+1.343%	126,016	+19.775%
2025-05-23	39.0200	39.5200	39.0200	39.470000	-0.454%	137,683	+21.383%
2025-05-22	39.4600	39.6900	39.3680	39.650000	+0.304%	95,451	+20.832%
2025-05-21	39.5400	39.8500	39.5300	39.530000	+0.765%	156,563	+21.199%
2025-05-20	39.0100	39.2300	38.9700	39.230000	-0.734%	126,966	+22.126%
2025-05-19	39.1900	39.5800	39.1700	39.520000	+0.842%	104,410	+21.230%
2025-05-16	39.1300	39.2100	38.7700	39.190000	+0.979%	106,393	+22.251%
2025-05-15	38.7600	39.0000	38.6050	38.810000	-0.665%	131,658	+23.448%
2025-05-14	39.3600	39.4700	39.0000	39.070000	-0.382%	611,370	+22.626%
2025-05-13	39.1250	39.2900	38.9500	39.220000	+0.616%	352,540	+22.157%
2025-05-12	39.2000	39.2000	38.6500	38.980000	-7.827%	207,663	+22.909%
2025-05-09	41.3701	42.5500	41.3701	42.290000	+0.690%	109,912	+13.289%
2025-05-08	41.9900	42.3000	41.9300	42.000000	-0.261%	238,854	+14.071%
2025-05-07	42.4900	42.6000	41.9700	42.110000	-1.933%	147,441	+13.773%
2025-05-06	42.7100	42.9900	42.4700	42.940000	+1.274%	156,394	+11.574%
2025-05-05	42.0300	42.5800	42.0300	42.400000	+1.217%	246,313	+12.995%
2025-05-02	41.3700	42.2200	41.3700	41.890000	+1.208%	590,950	+14.371%
2025-05-01	40.7300	42.1400	40.4700	41.390000	+0.194%	130,167	+15.753%
2025-04-30	41.3700	41.5100	41.1000	41.310000	+0.121%	256,043	+15.977%
2025-04-29	41.0600	41.3400	41.0500	41.260000	-0.218%	575,383	+16.117%
2025-04-28	40.8900	41.3600	40.6000	41.350000	+1.199%	167,105	+15.865%
2025-04-25	40.7900	41.0000	40.6500	40.860000	+0.467%	142,094	+17.254%
2025-04-24	40.4300	40.6700	40.2800	40.670000	+0.793%	105,711	+17.802%
2025-04-23	40.1200	40.5700	40.0500	40.350000	-1.103%	286,529	+18.736%
2025-04-22	40.3700	40.9400	40.3400	40.800000	+4.082%	1,003,193	+17.426%
2025-04-21	40.5100	40.7600	39.0400	39.200000	-0.935%	150,810	+22.219%
2025-04-17	39.3285	39.7100	39.3050	39.570000	+0.970%	474,841	+21.077%
2025-04-16	39.1000	39.4700	39.0500	39.190000	+1.188%	484,758	+22.251%
2025-04-15	38.6225	38.9700	38.4800	38.730000	+0.991%	168,555	+23.703%
2025-04-14	38.0300	38.5125	37.9850	38.350000	+1.913%	181,409	+24.928%
2025-04-11	37.0500	37.7200	36.9500	37.630000	+1.565%	155,724	+27.319%
2025-04-10	36.9200	37.1600	36.2700	37.050000	+0.271%	312,957	+29.312%
2025-04-09	34.5400	37.2400	34.4500	36.950000	+6.392%	359,731	+29.662%

.dark-mode .K72M0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K72M0Z{ color: #333333; background-color: white; border: 2px solid #333333; }ALIZYALLIANZ SE UNSP/ADRstock OTC ADR

ALIZY
ALLIANZ SE UNSP/ADR
stock OTC ADR