OTC Markets OTCPK - Delayed Quote USD

Allianz SE (ALIZY)

32.38

-0.03

(-0.09%)

As of 9:33:35 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	32.38	32.38	32.38	32.38	32.38	100
Jan 23, 2025	32.16	32.45	32.09	32.34	32.34	142,500
Jan 22, 2025	31.97	31.97	31.84	31.84	31.84	135,800
Jan 21, 2025	31.52	31.80	31.44	31.78	31.78	133,300
Jan 17, 2025	31.36	31.65	31.32	31.37	31.37	90,700
Jan 16, 2025	30.98	31.31	30.98	31.23	31.23	112,200
Jan 15, 2025	31.00	31.08	30.75	30.97	30.97	119,700
Jan 14, 2025	30.25	30.47	30.17	30.40	30.40	188,400
Jan 13, 2025	29.88	30.08	29.83	30.03	30.03	197,100
Jan 10, 2025	30.66	30.71	30.04	30.30	30.30	150,700
Jan 8, 2025	30.84	31.13	30.75	31.06	31.06	125,500
Jan 7, 2025	31.16	31.16	30.90	30.93	30.93	174,500
Jan 6, 2025	30.52	31.15	30.52	30.85	30.85	168,200
Jan 3, 2025	30.60	30.66	30.41	30.59	30.59	168,800
Jan 2, 2025	30.51	30.53	30.24	30.31	30.31	128,500
Dec 31, 2024	30.36	30.69	30.35	30.54	30.54	75,300
Dec 30, 2024	30.90	30.90	30.39	30.66	30.66	139,600
Dec 27, 2024	30.57	30.72	30.55	30.71	30.71	121,500
Dec 26, 2024	30.51	30.95	30.51	30.82	30.82	104,600
Dec 24, 2024	31.09	31.09	30.51	30.72	30.72	96,400
Dec 23, 2024	30.57	30.68	30.40	30.61	30.61	178,800
Dec 20, 2024	30.31	30.78	30.29	30.64	30.64	176,800
Dec 19, 2024	30.80	30.85	30.63	30.65	30.65	197,500
Dec 18, 2024	31.19	31.30	30.44	30.44	30.44	81,300
Dec 17, 2024	31.38	31.39	31.26	31.28	31.28	93,600
Dec 16, 2024	31.52	31.60	31.27	31.39	31.39	125,600
Dec 13, 2024	31.71	31.73	31.53	31.69	31.69	117,200
Dec 12, 2024	31.47	31.59	31.17	31.22	31.22	247,200
Dec 11, 2024	31.64	31.74	31.47	31.60	31.60	181,100
Dec 10, 2024	31.34	31.42	31.20	31.34	31.34	196,500
Dec 9, 2024	31.80	31.84	31.43	31.45	31.45	106,400
Dec 6, 2024	32.09	32.10	31.69	31.82	31.82	177,700
Dec 5, 2024	31.85	32.17	31.85	32.11	32.11	114,700
Dec 4, 2024	31.36	32.50	31.31	31.46	31.46	110,400
Dec 3, 2024	31.21	31.33	31.11	31.18	31.18	109,700
Dec 2, 2024	31.07	31.11	30.79	31.10	31.10	112,400
Nov 29, 2024	30.51	30.89	30.48	30.89	30.89	63,700
Nov 27, 2024	30.27	30.46	30.27	30.36	30.36	72,700
Nov 26, 2024	30.53	30.56	30.30	30.36	30.36	99,800
Nov 25, 2024	30.66	30.73	30.48	30.58	30.58	150,800
Nov 22, 2024	30.17	30.41	30.15	30.33	30.33	92,400
Nov 21, 2024	30.41	30.59	30.34	30.50	30.50	132,600
Nov 20, 2024	30.11	30.14	29.89	30.06	30.06	90,500
Nov 19, 2024	29.87	30.21	29.86	30.15	30.15	151,500
Nov 18, 2024	30.19	30.51	30.19	30.42	30.42	152,500
Nov 15, 2024	30.19	30.37	30.15	30.30	30.30	192,800
Nov 14, 2024	30.17	30.24	29.84	29.84	29.84	108,000
Nov 13, 2024	30.31	30.31	29.74	29.94	29.94	142,900
Nov 12, 2024	30.34	30.34	29.84	30.08	30.08	116,400
Nov 11, 2024	30.78	30.87	30.71	30.74	30.74	127,500
Nov 8, 2024	30.88	30.88	30.60	30.73	30.73	105,400
Nov 7, 2024	31.29	31.44	31.10	31.27	31.27	105,400
Nov 6, 2024	31.24	31.24	30.97	31.10	31.10	99,000
Nov 5, 2024	31.66	31.92	31.65	31.85	31.85	96,400
Nov 4, 2024	31.67	31.69	31.46	31.46	31.46	141,000
Nov 1, 2024	31.61	31.68	31.46	31.51	31.51	74,100
Oct 31, 2024	31.52	31.53	31.21	31.40	31.40	120,600
Oct 30, 2024	31.65	31.80	31.57	31.69	31.69	68,800
Oct 29, 2024	31.97	32.06	31.70	31.74	31.74	130,300
Oct 28, 2024	31.84	32.00	31.80	31.92	31.92	90,300
Oct 25, 2024	31.88	31.88	31.54	31.55	31.55	67,800
Oct 24, 2024	31.87	31.89	31.73	31.89	31.89	109,600
Oct 23, 2024	31.66	31.73	31.51	31.62	31.62	64,000
Oct 22, 2024	31.92	32.01	31.87	31.88	31.88	90,400
Oct 21, 2024	32.83	32.83	32.50	32.57	32.57	78,700
Oct 18, 2024	32.91	33.04	32.84	32.96	32.96	78,000
Oct 17, 2024	32.81	32.81	32.59	32.70	32.70	63,300
Oct 16, 2024	32.74	32.85	32.64	32.73	32.73	57,300
Oct 15, 2024	32.62	32.80	32.59	32.71	32.71	61,400
Oct 14, 2024	32.49	32.66	32.49	32.63	32.63	63,600
Oct 11, 2024	32.19	32.49	32.19	32.43	32.43	74,900
Oct 10, 2024	32.09	32.18	32.01	32.18	32.18	65,900
Oct 9, 2024	32.08	32.13	32.00	32.02	32.02	64,400
Oct 8, 2024	32.07	32.07	31.83	31.96	31.96	93,500
Oct 7, 2024	32.22	32.22	31.87	31.91	31.91	110,200
Oct 4, 2024	31.87	32.11	31.87	32.11	32.11	82,700
Oct 3, 2024	32.07	32.07	31.84	31.92	31.92	73,100
Oct 2, 2024	32.22	32.25	32.07	32.15	32.15	93,300
Oct 1, 2024	32.80	32.80	32.15	32.35	32.35	99,000
Sep 30, 2024	33.07	33.07	32.71	32.82	32.82	52,100
Sep 27, 2024	33.06	33.19	32.90	32.93	32.93	60,500
Sep 26, 2024	32.83	33.09	32.76	33.08	33.08	64,900
Sep 25, 2024	32.94	32.96	32.66	32.70	32.70	257,000
Sep 24, 2024	32.81	33.00	32.81	32.96	32.96	163,100
Sep 23, 2024	32.58	32.85	32.56	32.72	32.72	80,700
Sep 20, 2024	32.63	32.66	32.38	32.57	32.57	70,200
Sep 19, 2024	32.32	32.58	32.26	32.52	32.52	61,700
Sep 18, 2024	32.06	32.39	31.95	32.01	32.01	60,900
Sep 17, 2024	32.02	32.04	31.85	31.96	31.96	69,700
Sep 16, 2024	31.79	32.08	31.78	32.03	32.03	70,800
Sep 13, 2024	31.63	31.77	31.60	31.61	31.61	66,800
Sep 12, 2024	31.20	31.51	31.19	31.46	31.46	93,900
Sep 11, 2024	31.26	31.37	30.94	31.28	31.28	103,900
Sep 10, 2024	31.29	31.29	30.99	31.20	31.20	122,300
Sep 9, 2024	31.13	31.37	31.13	31.29	31.29	74,200
Sep 6, 2024	31.41	31.41	30.88	30.97	30.97	81,900
Sep 5, 2024	31.44	31.52	31.37	31.39	31.39	63,000
Sep 4, 2024	31.07	31.22	30.93	31.08	31.08	90,400
Sep 3, 2024	31.09	31.18	30.88	30.96	30.96	62,700
Aug 30, 2024	31.08	31.08	30.92	31.00	31.00	98,200
Aug 29, 2024	31.02	31.20	30.91	31.00	31.00	123,500
Aug 28, 2024	31.01	31.17	31.01	31.07	31.07	54,100
Aug 27, 2024	30.89	30.93	30.78	30.88	30.88	44,200
Aug 26, 2024	30.61	30.78	30.58	30.65	30.65	105,400
Aug 23, 2024	30.44	30.85	30.43	30.83	30.83	91,000
Aug 22, 2024	30.23	30.24	30.07	30.07	30.07	81,300
Aug 21, 2024	30.11	30.33	30.04	30.21	30.21	97,500
Aug 20, 2024	29.82	30.03	29.79	30.02	30.02	68,600
Aug 19, 2024	29.69	29.88	29.69	29.82	29.82	75,700
Aug 16, 2024	29.18	29.40	29.15	29.32	29.32	64,500
Aug 15, 2024	28.80	28.94	28.78	28.84	28.84	49,700
Aug 14, 2024	28.42	28.52	28.38	28.50	28.50	75,200
Aug 13, 2024	27.98	28.28	27.95	28.26	28.26	106,400
Aug 12, 2024	27.99	28.00	27.82	27.91	27.91	84,500
Aug 9, 2024	27.67	27.97	27.63	27.93	27.93	101,300
Aug 8, 2024	27.63	27.75	27.59	27.72	27.72	120,400
Aug 7, 2024	27.21	27.52	26.98	27.40	27.40	194,400
Aug 6, 2024	26.54	26.88	26.50	26.73	26.73	282,700
Aug 5, 2024	26.69	27.01	26.54	26.90	26.90	140,900
Aug 2, 2024	27.40	27.51	27.28	27.51	27.51	112,500
Aug 1, 2024	27.81	27.81	27.28	27.39	27.39	86,400
Jul 31, 2024	28.21	28.27	28.09	28.15	28.15	64,800
Jul 30, 2024	28.25	28.35	28.21	28.29	28.29	124,500
Jul 29, 2024	28.15	28.15	27.84	28.05	28.05	103,700
Jul 26, 2024	28.14	28.40	28.14	28.36	28.36	70,200
Jul 25, 2024	28.01	28.18	27.90	28.09	28.09	132,900
Jul 24, 2024	28.18	28.22	27.98	28.01	28.01	78,200
Jul 23, 2024	28.37	28.48	28.37	28.39	28.39	97,100
Jul 22, 2024	28.52	28.63	28.44	28.58	28.58	112,600
Jul 19, 2024	28.30	28.30	28.11	28.17	28.17	114,700
Jul 18, 2024	28.72	28.77	28.44	28.49	28.49	68,600
Jul 17, 2024	28.70	28.85	28.67	28.77	28.77	103,500
Jul 16, 2024	28.51	28.75	28.51	28.69	28.69	63,000
Jul 15, 2024	28.91	28.97	28.80	28.80	28.80	95,900
Jul 12, 2024	28.85	29.11	28.84	28.97	28.97	121,300
Jul 11, 2024	28.57	28.67	28.56	28.61	28.61	67,500
Jul 10, 2024	28.25	28.40	28.25	28.34	28.34	209,100
Jul 9, 2024	28.12	28.15	27.97	28.01	28.01	787,000
Jul 8, 2024	28.45	28.45	28.23	28.36	28.36	2,437,800
Jul 5, 2024	28.25	28.29	28.01	28.24	28.24	110,100
Jul 3, 2024	27.89	28.07	27.89	28.06	28.06	99,200
Jul 2, 2024	27.59	27.82	27.56	27.74	27.74	167,600
Jul 1, 2024	28.19	28.29	28.06	28.13	28.13	153,100
Jun 28, 2024	27.71	27.81	27.63	27.72	27.72	102,800
Jun 27, 2024	27.74	27.80	27.64	27.67	27.67	1,321,600
Jun 26, 2024	27.49	27.67	27.49	27.62	27.62	77,200
Jun 25, 2024	27.83	27.90	27.75	27.89	27.89	109,500
Jun 24, 2024	27.82	28.08	27.80	27.84	27.84	201,800
Jun 21, 2024	27.63	27.81	27.58	27.75	27.75	708,900
Jun 20, 2024	27.65	27.89	27.65	27.86	27.86	480,800
Jun 18, 2024	27.44	27.60	27.44	27.59	27.59	176,400
Jun 17, 2024	27.29	27.46	27.24	27.37	27.37	111,000
Jun 14, 2024	27.00	27.08	26.82	27.06	27.06	133,100
Jun 13, 2024	27.93	27.93	27.42	27.51	27.51	101,900
Jun 12, 2024	28.04	28.18	27.88	27.91	27.91	107,700
Jun 11, 2024	27.49	27.53	27.35	27.48	27.48	120,500
Jun 10, 2024	27.86	27.94	27.75	27.93	27.93	90,600
Jun 7, 2024	28.29	28.37	28.16	28.19	28.19	73,600
Jun 6, 2024	28.56	28.71	28.56	28.68	28.68	53,400
Jun 5, 2024	28.62	28.62	28.40	28.55	28.55	69,100
Jun 4, 2024	28.56	28.69	28.40	28.48	28.48	108,000
Jun 3, 2024	29.35	29.43	29.22	29.43	29.43	95,200
May 31, 2024	29.02	29.11	28.95	29.08	29.08	87,200
May 30, 2024	28.64	28.79	28.62	28.72	28.72	75,500
May 29, 2024	28.51	28.55	28.40	28.49	28.49	98,300
May 28, 2024	28.78	28.89	28.66	28.82	28.82	69,800
May 24, 2024	28.48	28.77	28.46	28.72	28.72	60,600
May 23, 2024	28.71	28.71	28.34	28.40	28.40	74,000
May 22, 2024	28.88	28.93	28.73	28.77	28.77	69,000
May 21, 2024	28.83	29.02	28.81	28.97	28.97	52,400
May 20, 2024	29.06	29.07	28.95	28.98	28.98	65,400
May 17, 2024	28.97	29.07	28.93	28.97	28.97	101,400
May 16, 2024	28.87	28.95	28.70	28.83	28.83	98,800
May 15, 2024	28.44	28.66	28.42	28.60	28.60	75,600
May 14, 2024	28.57	28.75	28.56	28.68	28.68	87,800
May 13, 2024	28.58	28.72	28.56	28.67	28.67	65,400
May 10, 2024	28.53	28.59	28.41	28.56	28.56	92,200
May 9, 2024	1.50 Dividend
May 9, 2024	28.17	28.37	28.16	28.30	28.30	443,100
May 8, 2024	29.19	29.62	29.08	29.25	27.75	135,100
May 7, 2024	29.21	29.48	29.12	29.14	27.65	93,500
May 6, 2024	28.84	29.03	28.80	28.99	27.50	123,700
May 3, 2024	28.55	28.55	28.22	28.42	26.96	87,900
May 2, 2024	28.61	28.77	28.50	28.70	27.23	87,300
May 1, 2024	28.34	28.64	28.30	28.34	26.89	51,200
Apr 30, 2024	28.51	28.64	28.34	28.35	26.90	92,600
Apr 29, 2024	28.42	28.60	28.40	28.51	27.05	104,800
Apr 26, 2024	28.31	28.43	28.17	28.37	26.92	124,300
Apr 25, 2024	27.95	28.22	27.81	28.10	26.66	221,100
Apr 24, 2024	28.48	28.54	28.33	28.53	27.07	329,200
Apr 23, 2024	28.66	28.97	28.66	28.95	27.47	133,600
Apr 22, 2024	28.29	28.52	28.26	28.41	26.95	96,700
Apr 19, 2024	27.86	28.07	27.86	28.00	26.57	327,700
Apr 18, 2024	27.84	27.96	27.67	27.76	26.34	289,900
Apr 17, 2024	27.98	28.04	27.73	27.87	26.44	125,300
Apr 16, 2024	27.63	27.63	27.36	27.49	26.08	139,800
Apr 15, 2024	28.20	28.21	27.78	27.86	26.43	95,000
Apr 12, 2024	27.87	27.99	27.70	27.72	26.30	89,300
Apr 11, 2024	28.21	28.22	27.76	28.05	26.61	67,400
Apr 10, 2024	28.19	28.38	28.09	28.22	26.77	82,600
Apr 9, 2024	28.94	28.94	28.54	28.69	27.22	77,000
Apr 8, 2024	28.97	29.17	28.92	29.06	27.57	152,700
Apr 5, 2024	28.95	29.14	28.95	29.10	27.61	128,700
Apr 4, 2024	29.59	29.66	29.17	29.22	27.72	138,200
Apr 3, 2024	29.56	29.76	29.55	29.67	28.15	104,400
Apr 2, 2024	29.35	29.53	29.27	29.42	27.91	116,200
Apr 1, 2024	29.98	29.98	29.68	29.77	28.24	144,700
Mar 28, 2024	29.88	29.96	29.84	29.93	28.40	444,700
Mar 27, 2024	29.99	30.07	29.92	30.06	28.52	75,900
Mar 26, 2024	30.07	30.10	29.87	29.87	28.34	104,700
Mar 25, 2024	29.60	29.85	29.56	29.69	28.17	163,900
Mar 22, 2024	29.50	29.50	29.28	29.34	27.84	125,500
Mar 21, 2024	29.48	29.69	29.46	29.58	28.06	172,000
Mar 20, 2024	29.23	29.70	29.21	29.64	28.12	71,100
Mar 19, 2024	29.15	29.44	29.15	29.34	27.84	115,300
Mar 18, 2024	28.91	28.98	28.82	28.90	27.42	65,500
Mar 15, 2024	28.94	29.12	28.93	29.00	27.51	91,800
Mar 14, 2024	28.72	28.77	28.62	28.73	27.26	72,400
Mar 13, 2024	29.02	29.08	28.90	29.02	27.53	48,700
Mar 12, 2024	28.47	28.85	28.46	28.84	27.36	98,900
Mar 11, 2024	28.27	28.45	28.19	28.38	26.93	67,200
Mar 8, 2024	28.29	28.35	28.20	28.27	26.82	83,700
Mar 7, 2024	27.81	28.02	27.81	27.98	26.55	55,600
Mar 6, 2024	27.69	27.77	27.65	27.68	26.26	87,500
Mar 5, 2024	27.40	27.65	27.38	27.52	26.11	70,100
Mar 4, 2024	27.27	27.34	27.22	27.31	25.91	61,500
Mar 1, 2024	27.22	27.30	27.08	27.22	25.83	81,900
Feb 29, 2024	27.41	27.45	27.29	27.36	25.96	70,100
Feb 28, 2024	26.88	26.97	26.82	26.88	25.50	77,800
Feb 27, 2024	26.68	26.93	26.68	26.92	25.54	102,400
Feb 26, 2024	26.70	26.71	26.54	26.66	25.29	106,900
Feb 23, 2024	26.87	26.90	26.64	26.71	25.34	164,900
Feb 22, 2024	27.54	28.01	27.43	27.98	26.55	95,700
Feb 21, 2024	27.04	27.13	27.02	27.09	25.70	74,100
Feb 20, 2024	26.81	26.97	26.81	26.91	25.53	61,800
Feb 16, 2024	26.69	26.69	26.49	26.58	25.22	96,400
Feb 15, 2024	26.31	26.55	26.29	26.55	25.19	200,700
Feb 14, 2024	26.17	26.26	26.12	26.20	24.86	314,300
Feb 13, 2024	26.39	26.39	26.13	26.26	24.91	145,200
Feb 12, 2024	26.33	26.52	26.28	26.43	25.08	75,300
Feb 9, 2024	26.13	26.27	26.05	26.27	24.92	122,100
Feb 8, 2024	26.27	26.30	26.15	26.30	24.95	73,600
Feb 7, 2024	26.44	26.53	26.33	26.44	25.09	138,300
Feb 6, 2024	26.47	26.69	26.46	26.60	25.24	277,500
Feb 5, 2024	26.28	26.37	26.17	26.36	25.01	151,700
Feb 2, 2024	26.40	26.54	26.40	26.49	25.13	58,000
Feb 1, 2024	26.58	26.75	26.43	26.74	25.37	79,500
Jan 31, 2024	27.00	27.00	26.56	26.62	25.26	80,500
Jan 30, 2024	26.75	26.90	26.66	26.78	25.41	104,400
Jan 29, 2024	26.55	26.74	26.53	26.74	25.37	106,900
Jan 26, 2024	26.87	26.94	26.78	26.87	25.49	52,100
Jan 25, 2024	26.84	26.86	26.60	26.73	25.36	108,800
Jan 24, 2024	27.00	27.08	26.88	26.88	25.50	99,300

AXAHY AXA SA

37.80

+0.19%

ZURVY Zurich Insurance Group AG

29.81

+0.03%

AVVIY Aviva plc

12.80

-0.16%

TLLXY Talanx AG

17.67

0.00%

ATH-PC Athene Holding Ltd.

25.17

+0.16%

ZFSVF Zurich Insurance Group AG

590.55

0.00%

TLX.DE Talanx AG

82.00

-0.43%

ACGL Arch Capital Group Ltd.

92.93

-0.10%

MAP.MC Mapfre, S.A.

2.6020

-1.74%

CS.PA AXA SA

36.01

-0.30%