Allianz ADR (OP:ALIZY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	39.61	39.65	39.37	39.59	140,612	+0.07(+0.16%)
May 29, 2025	39.51	39.57	39.37	39.52	125,526	+0.17(+0.44%)
May 28, 2025	39.33	39.39	39.13	39.35	203,959	-0.65(-1.62%)
May 27, 2025	39.87	40.00	39.83	40.00	125,646	+0.53(+1.34%)
May 23, 2025	39.02	39.52	39.02	39.47	137,638	-0.18(-0.45%)
May 22, 2025	39.47	39.69	39.37	39.65	93,500	+0.12(+0.30%)
May 21, 2025	39.54	39.85	39.53	39.53	155,651	+0.30(+0.76%)
May 20, 2025	39.01	39.23	38.97	39.23	126,865	-0.29(-0.73%)
May 19, 2025	39.19	39.58	39.17	39.52	104,177	+0.33(+0.84%)
May 16, 2025	39.13	39.21	38.77	39.19	105,995	+0.38(+0.98%)
May 15, 2025	38.75	39.00	38.60	38.81	131,158	-0.26(-0.67%)
May 14, 2025	39.36	39.47	39.00	39.07	611,274	-0.15(-0.38%)
May 13, 2025	39.12	39.29	38.95	39.22	352,411	+0.24(+0.62%)
May 12, 2025	39.20	39.20	38.65	38.98	207,657	-3.31(-7.83%)
May 09, 2025	41.37	42.55	41.37	42.29	109,048	+0.29(+0.69%)
May 08, 2025	41.99	42.30	41.93	42.00	238,537	-0.11(-0.26%)
May 07, 2025	42.49	42.60	41.97	42.11	145,866	-0.83(-1.93%)
May 06, 2025	42.71	42.99	42.47	42.94	156,394	+0.54(+1.27%)
May 05, 2025	42.42	42.58	42.03	42.40	243,130	+0.51(+1.22%)
May 02, 2025	41.37	42.22	41.37	41.89	590,486	+0.50(+1.21%)
May 01, 2025	40.73	42.14	40.47	41.39	130,167	+0.08(+0.19%)
Apr 30, 2025	41.31	41.51	41.10	41.31	256,043	+0.05(+0.12%)
Apr 29, 2025	41.06	41.34	41.05	41.26	574,373	-0.09(-0.22%)
Apr 28, 2025	40.89	41.36	40.60	41.35	166,075	+0.49(+1.20%)
Apr 25, 2025	40.75	41.00	40.65	40.86	141,636	+0.19(+0.47%)
Apr 24, 2025	40.43	40.67	40.28	40.67	105,672	+0.32(+0.79%)
Apr 23, 2025	40.12	40.57	40.05	40.35	286,396	-0.45(-1.10%)
Apr 22, 2025	40.37	40.94	40.34	40.80	1,002,205	+1.60(+4.08%)
Apr 21, 2025	40.51	40.76	39.04	39.20	150,721	-0.37(-0.94%)
Apr 17, 2025	39.33	39.71	39.30	39.57	474,841	+0.38(+0.97%)
Apr 16, 2025	39.10	39.47	39.05	39.19	484,758	+0.46(+1.19%)
Apr 15, 2025	38.62	38.97	38.48	38.73	168,555	+0.38(+0.99%)
Apr 14, 2025	38.03	38.51	37.98	38.35	181,619	+0.72(+1.91%)
Apr 11, 2025	37.05	37.72	36.95	37.63	155,646	+0.58(+1.57%)
Apr 10, 2025	36.74	37.16	36.27	37.05	312,973	+0.10(+0.27%)
Apr 09, 2025	34.51	37.24	34.45	36.95	359,731	+2.22(+6.39%)
Apr 08, 2025	35.71	35.88	34.34	34.73	266,889	+0.19(+0.55%)
Apr 07, 2025	34.67	36.07	34.12	34.54	509,866	-1.21(-3.38%)
Apr 04, 2025	37.36	37.39	35.75	35.75	579,027	-3.12(-8.03%)
Apr 03, 2025	39.17	39.31	38.74	38.87	183,579	+0.10(+0.26%)
Apr 02, 2025	38.48	38.77	38.39	38.77	107,287	+0.28(+0.73%)