Allianz Se (OP: ALIZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	237.00	237.00	237.00	237.00	10	+3.07(+1.31%)
Apr 25, 2018		233.93	233.93	233.93	0	-3.11(-1.31%)
Apr 23, 2018		237.04	237.04	237.04	135	-1.81(-0.76%)
Apr 20, 2018	238.85	238.85	238.85	238.85	12	+1.85(+0.78%)
Apr 19, 2018	237.00	237.00	237.00	237.00	1,604	-0.45(-0.19%)
Apr 18, 2018	237.20	237.45	237.20	237.45	1,974	-0.01(-0.00%)
Apr 16, 2018		237.46	237.46	237.46	0	+2.44(+1.04%)
Apr 13, 2018	235.02	235.02	235.02	235.02	30	+4.44(+1.93%)
Apr 12, 2018	234.12	234.12	230.58	230.58	28	+0.52(+0.23%)
Apr 11, 2018	233.57	233.57	229.15	230.06	180	+1.01(+0.44%)
Apr 09, 2018		229.05	229.05	229.05	150	+1.90(+0.84%)
Apr 06, 2018	227.19	228.75	227.15	227.15	732	+4.33(+1.94%)
Apr 04, 2018		222.82	222.82	222.82	1,014	-1.74(-0.77%)
Apr 03, 2018	224.95	225.08	224.56	224.56	4,239	+4.28(+1.94%)
Apr 02, 2018	225.09	225.09	220.28	220.28	10	-4.22(-1.88%)
Mar 29, 2018		224.50	224.50	224.50	0	+0.70(+0.31%)
Mar 28, 2018	225.69	226.16	223.80	223.80	357	-0.22(-0.10%)
Mar 27, 2018	223.87	225.00	223.87	224.02	271	-2.48(-1.09%)
Mar 26, 2018	223.45	226.50	222.46	226.50	1,449	+0.89(+0.39%)
Mar 23, 2018	227.16	227.16	222.00	225.61	340	-1.73(-0.76%)
Mar 22, 2018	226.21	230.59	226.21	227.34	163	-3.56(-1.54%)
Mar 21, 2018	232.46	232.46	230.89	230.90	343	-3.17(-1.35%)
Mar 20, 2018	230.00	234.53	230.00	234.07	1,710	+3.35(+1.45%)
Mar 19, 2018	229.85	233.81	229.85	230.72	867	-0.38(-0.17%)
Mar 16, 2018	232.06	232.06	231.10	231.10	250	+0.76(+0.33%)
Mar 15, 2018	230.25	230.34	230.25	230.34	288	+1.40(+0.61%)
Mar 13, 2018		228.94	228.94	228.94	0	-5.51(-2.35%)
Mar 12, 2018	234.58	235.00	232.65	234.45	770	+2.30(+0.99%)
Mar 09, 2018	233.35	236.20	232.15	232.15	3,070	+0.15(+0.06%)
Mar 07, 2018		232.00	232.00	232.00	0	+1.70(+0.74%)
Mar 06, 2018	232.12	232.12	230.30	230.30	112	-1.11(-0.48%)
Mar 05, 2018	228.25	231.41	228.25	231.41	223	+2.93(+1.28%)
Mar 02, 2018	227.05	228.48	227.05	228.48	2,382	-0.68(-0.30%)
Mar 01, 2018	229.16	229.16	229.16	229.16	20	-5.93(-2.52%)
Feb 28, 2018	235.09	235.09	235.09	235.09	82	-2.88(-1.21%)
Feb 27, 2018	235.01	237.97	233.12	237.97	681	-1.22(-0.51%)
Feb 26, 2018	236.50	239.20	236.50	239.19	3,012	+5.66(+2.42%)
Feb 23, 2018	235.15	235.15	233.53	233.53	2,625	-4.73(-1.99%)
Feb 22, 2018	234.29	238.26	234.29	238.26	1,725	+0.26(+0.11%)
Feb 21, 2018	238.00	238.00	238.00	238.00	3	+2.03(+0.86%)
Feb 20, 2018	237.00	237.00	235.94	235.97	1,508	-0.89(-0.38%)
Feb 16, 2018		236.87	236.87	236.87	0	-0.94(-0.39%)
Feb 15, 2018	234.28	237.80	234.28	237.80	3,413	+0.80(+0.34%)
Feb 14, 2018	235.68	237.00	232.61	237.00	1,621	+5.25(+2.27%)
Feb 13, 2018	231.13	231.75	231.13	231.75	308	+2.65(+1.16%)
Feb 12, 2018	230.00	232.50	229.10	229.10	800	+1.40(+0.61%)
Feb 09, 2018	229.65	229.65	223.75	227.70	583	-1.95(-0.85%)
Feb 08, 2018	235.00	235.00	229.61	229.65	7,692	-7.89(-3.32%)
Feb 07, 2018	236.85	238.57	236.85	237.54	3,150	+0.54(+0.23%)
Feb 06, 2018	237.21	242.51	237.00	237.00	113	-3.00(-1.25%)
Feb 05, 2018	245.88	245.88	240.00	240.00	128	-7.73(-3.12%)
Feb 02, 2018	249.85	250.25	247.73	247.73	2,443	-2.77(-1.10%)