Allianz ADR (OP: ALIZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	27.63	27.63	27.36	27.49	139,754	-0.37(-1.33%)
Apr 15, 2024	28.21	28.21	27.78	27.86	94,996	+0.14(+0.52%)
Apr 12, 2024	27.87	27.99	27.70	27.71	89,252	-0.33(-1.18%)
Apr 11, 2024	28.21	28.22	27.76	28.05	67,424	-0.17(-0.62%)
Apr 10, 2024	28.19	28.38	28.09	28.22	82,606	-0.47(-1.64%)
Apr 09, 2024	28.94	28.94	28.54	28.69	77,044	-0.37(-1.27%)
Apr 08, 2024	28.97	29.17	28.92	29.06	152,672	-0.04(-0.14%)
Apr 05, 2024	28.95	29.14	28.95	29.10	128,707	-0.11(-0.39%)
Apr 04, 2024	29.59	29.66	29.17	29.21	138,205	-0.46(-1.53%)
Apr 03, 2024	29.56	29.76	29.55	29.67	104,418	+0.25(+0.85%)
Apr 02, 2024	29.35	29.53	29.27	29.42	116,163	-0.35(-1.17%)
Apr 01, 2024	29.98	29.98	29.68	29.77	144,667	-0.16(-0.54%)
Mar 28, 2024	29.88	29.96	29.84	29.93	444,659	-0.13(-0.43%)
Mar 27, 2024	29.99	30.07	29.92	30.06	75,850	+0.19(+0.64%)
Mar 26, 2024	30.07	30.10	29.87	29.87	104,673	+0.18(+0.61%)
Mar 25, 2024	29.60	29.85	29.56	29.69	163,851	+0.35(+1.19%)
Mar 22, 2024	29.50	29.50	29.28	29.34	125,507	-0.24(-0.81%)
Mar 21, 2024	29.48	29.69	29.46	29.58	172,019	-0.06(-0.20%)
Mar 20, 2024	29.23	29.70	29.21	29.64	71,054	+0.30(+1.02%)
Mar 19, 2024	29.15	29.44	29.15	29.34	115,272	+0.44(+1.52%)
Mar 18, 2024	28.91	28.98	28.82	28.90	65,549	-0.10(-0.34%)
Mar 15, 2024	28.94	29.11	28.93	29.00	91,820	+0.27(+0.93%)
Mar 14, 2024	28.72	28.77	28.62	28.73	72,389	-0.29(-0.99%)
Mar 13, 2024	29.02	29.08	28.90	29.02	48,710	+0.18(+0.62%)
Mar 12, 2024	28.47	28.85	28.46	28.84	100,637	+0.46(+1.62%)
Mar 11, 2024	28.27	28.45	28.18	28.38	67,243	+0.11(+0.38%)
Mar 08, 2024	28.29	28.35	28.20	28.27	83,668	+0.29(+1.03%)
Mar 07, 2024	27.81	28.02	27.81	27.98	55,626	+0.30(+1.10%)
Mar 06, 2024	27.69	27.77	27.65	27.68	87,499	+0.16(+0.57%)
Mar 05, 2024	27.40	27.65	27.38	27.52	70,127	+0.21(+0.78%)
Mar 04, 2024	27.27	27.34	27.22	27.31	61,509	+0.09(+0.33%)
Mar 01, 2024	27.22	27.30	27.08	27.22	81,854	-0.14(-0.51%)
Feb 29, 2024	27.41	27.45	27.29	27.36	70,072	+0.48(+1.79%)
Feb 28, 2024	26.88	26.97	26.82	26.88	77,826	-0.04(-0.15%)
Feb 27, 2024	26.68	26.93	26.68	26.92	102,369	+0.26(+0.98%)
Feb 26, 2024	26.70	26.71	26.54	26.66	106,925	-0.05(-0.19%)
Feb 23, 2024	26.87	26.90	26.64	26.71	164,940	-1.27(-4.54%)
Feb 22, 2024	27.54	28.01	27.43	27.98	95,664	+0.89(+3.29%)
Feb 21, 2024	27.04	27.13	27.02	27.09	74,247	+0.18(+0.68%)
Feb 20, 2024	26.87	26.97	26.81	26.91	61,750	+0.33(+1.23%)
Feb 16, 2024	26.68	26.69	26.49	26.58	96,554	+0.03(+0.11%)
Feb 15, 2024	26.31	26.55	26.29	26.55	200,803	+0.35(+1.34%)
Feb 14, 2024	26.17	26.26	26.12	26.20	314,275	-0.06(-0.23%)
Feb 13, 2024	26.39	26.39	26.13	26.26	145,231	-0.17(-0.64%)
Feb 12, 2024	26.33	26.52	26.28	26.43	75,321	+0.16(+0.61%)
Feb 09, 2024	26.13	26.27	26.05	26.27	122,093	-0.03(-0.11%)
Feb 08, 2024	26.27	26.30	26.15	26.30	73,618	-0.14(-0.53%)
Feb 07, 2024	26.46	26.53	26.33	26.44	138,259	-0.16(-0.60%)
Feb 06, 2024	26.47	26.69	26.46	26.60	277,887	+0.24(+0.91%)
Feb 05, 2024	26.24	26.37	26.17	26.36	151,740	-0.13(-0.49%)
Feb 02, 2024	26.46	26.54	26.40	26.49	58,023	-0.25(-0.93%)