ALV.DE Historical Prices | ALLIANZ N Stock

BSE

0.25% NSE

0.32%

Allianz SE (ALV.DE)

-XETRA

121.60 1.45(1.21%) 22 May 8:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	120.15	120.70	118.95	120.15	1,312,400	120.15
20 May, 2013	120.15	120.60	118.85	120.20	891,400	120.20
17 May, 2013	118.80	120.40	117.85	119.60	2,870,400	119.60
16 May, 2013	117.80	119.85	117.60	118.75	1,782,900	118.75
15 May, 2013	118.15	118.70	117.10	118.35	1,643,900	118.35
14 May, 2013	116.55	117.95	115.10	117.75	1,515,100	117.75
13 May, 2013	116.75	117.10	115.05	116.55	1,334,800	116.55
10 May, 2013	117.45	118.85	116.25	116.85	1,877,500	116.85
9 May, 2013	117.10	117.80	116.60	117.35	888,100	117.35
8 May, 2013	116.35	117.50	115.35	117.50	2,396,200	117.50
08-May-2013	3.31312 Dividend
7 May, 2013	118.60	120.70	117.90	120.70	4,002,200	117.39
6 May, 2013	115.70	117.15	115.70	116.55	1,623,800	113.35
3 May, 2013	114.00	116.95	113.50	116.20	3,030,600	113.01
2 May, 2013	112.05	113.90	111.65	113.60	2,549,700	110.48
1 May, 2013	112.05	112.05	112.05	112.05	0	108.97
30 Apr, 2013	113.00	113.55	112.05	112.05	2,057,600	108.97
29 Apr, 2013	110.85	112.45	110.75	112.45	1,819,500	109.36
26 Apr, 2013	110.80	111.45	108.95	111.00	1,807,200	107.95
25 Apr, 2013	110.55	111.40	109.40	111.35	1,940,200	108.29
24 Apr, 2013	109.20	110.60	108.80	110.55	2,778,200	107.52
23 Apr, 2013	104.75	109.15	104.50	109.15	2,722,500	106.15
22 Apr, 2013	104.85	105.80	104.20	104.85	1,903,300	101.97
19 Apr, 2013	104.25	104.90	103.05	103.65	2,603,600	100.80
18 Apr, 2013	104.80	105.65	102.75	103.30	2,149,200	100.46
17 Apr, 2013	107.60	107.80	103.60	104.30	2,683,900	101.44
16 Apr, 2013	106.30	107.85	105.75	107.20	1,525,400	104.26
15 Apr, 2013	107.10	108.10	106.00	107.15	1,409,000	104.21
12 Apr, 2013	107.35	108.10	106.65	107.30	1,953,000	104.35
11 Apr, 2013	107.85	109.50	107.65	108.00	1,774,800	105.04
10 Apr, 2013	105.70	108.50	105.50	108.30	2,198,700	105.33
9 Apr, 2013	105.60	106.60	104.60	105.10	1,591,100	102.22
8 Apr, 2013	105.80	106.20	104.65	104.75	1,126,600	101.87
5 Apr, 2013	107.35	108.55	104.85	105.30	2,157,700	102.41
4 Apr, 2013	107.55	108.80	106.30	106.75	1,573,800	103.82
3 Apr, 2013	108.50	108.90	106.90	106.95	1,328,500	104.01
2 Apr, 2013	105.95	108.85	105.85	108.85	1,606,500	105.86
1 Apr, 2013	105.95	105.95	105.95	105.95	0	103.04
29 Mar, 2013	105.95	105.95	105.95	105.95	0	103.04
28 Mar, 2013	105.50	107.15	105.10	105.95	1,661,200	103.04
27 Mar, 2013	108.45	108.60	104.30	105.80	2,601,400	102.90
26 Mar, 2013	107.80	108.90	107.60	108.30	1,525,500	105.33
25 Mar, 2013	110.35	111.60	107.10	107.70	2,110,000	104.74
22 Mar, 2013	108.40	110.00	108.00	109.00	1,290,000	106.01
21 Mar, 2013	110.30	110.35	108.25	108.95	1,396,200	105.96
20 Mar, 2013	109.75	110.95	109.65	110.35	1,325,400	107.32
19 Mar, 2013	109.95	110.45	108.50	109.25	1,806,800	106.25
18 Mar, 2013	109.65	110.40	107.70	110.30	2,929,100	107.27
15 Mar, 2013	113.80	114.05	111.75	112.25	4,624,800	109.17
14 Mar, 2013	112.40	114.05	112.20	113.45	1,996,400	110.34
13 Mar, 2013	111.30	112.00	111.10	111.60	1,669,200	108.54
12 Mar, 2013	110.50	111.65	110.50	111.20	1,377,600	108.15
11 Mar, 2013	111.25	112.10	110.15	110.85	1,464,400	107.81
8 Mar, 2013	111.00	112.55	110.85	112.20	2,268,200	109.12
7 Mar, 2013	109.20	110.60	109.20	110.40	2,063,500	107.37
6 Mar, 2013	106.75	109.35	106.55	109.00	2,185,700	106.01
5 Mar, 2013	105.25	106.90	105.10	106.70	2,096,400	103.77
4 Mar, 2013	103.50	104.50	103.15	104.05	1,097,600	101.19
1 Mar, 2013	104.80	104.95	102.75	104.05	1,715,600	101.19
28 Feb, 2013	104.00	105.15	103.55	104.70	2,139,600	101.83
27 Feb, 2013	103.50	103.80	102.45	103.60	1,880,400	100.76
26 Feb, 2013	103.40	103.75	102.25	102.75	3,147,600	99.93
25 Feb, 2013	104.90	107.05	104.55	105.70	2,966,200	102.80
22 Feb, 2013	102.20	104.30	102.05	104.20	2,015,400	101.34
21 Feb, 2013	105.00	105.10	101.30	101.75	3,309,000	98.96
20 Feb, 2013	105.35	106.05	103.60	104.30	1,705,500	101.44
19 Feb, 2013	102.95	105.45	102.80	105.35	1,758,300	102.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ALV.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Allianz SE (ALV.DE)