Allianz ADR

ALIZY
🏛️ usa →
41.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.29 23.73 23.29 23.61 0.1M
2021-12-30 23.23 23.64 23.23 23.47 0.2M
2021-12-29 23.52 23.59 23.49 23.58 0.1M
2021-12-28 23.50 23.65 23.50 23.58 0.1M
2021-12-27 23.42 23.52 23.40 23.52 0.2M
2021-12-23 23.26 23.43 23.26 23.39 0.1M
2021-12-22 22.99 23.15 22.93 23.13 0.1M
2021-12-21 22.85 23.00 22.81 22.96 0.2M
2021-12-20 22.62 22.72 22.56 22.72 0.3M
2021-12-17 23.04 23.15 22.83 22.83 0.2M
2021-12-16 23.27 23.27 23.06 23.14 0.3M
2021-12-15 22.74 22.95 22.64 22.91 0.2M
2021-12-14 22.65 22.79 22.57 22.65 0.2M
2021-12-13 22.76 22.80 22.51 22.69 0.2M
2021-12-10 22.89 22.95 22.77 22.92 0.2M
2021-12-09 22.98 23.02 22.88 22.92 0.2M
2021-12-08 23.10 23.24 23.10 23.21 0.1M
2021-12-07 23.09 23.19 23.04 23.08 0.3M
2021-12-06 22.69 22.98 22.69 22.87 0.4M
2021-12-03 22.63 22.63 22.19 22.39 0.3M
2021-12-02 22.24 22.41 22.18 22.33 0.2M
2021-12-01 22.38 22.58 22.00 22.02 0.2M
2021-11-30 21.85 21.88 21.50 21.72 0.5M
2021-11-29 21.90 21.91 21.58 21.71 0.3M
2021-11-26 21.71 21.78 21.55 21.66 0.1M
2021-11-24 22.68 22.85 22.63 22.75 0.1M
2021-11-23 23.03 23.03 22.77 22.89 0.1M
2021-11-22 22.63 22.88 22.62 22.76 0.1M
2021-11-19 22.85 22.99 22.79 22.84 0.1M
2021-11-18 23.23 23.27 23.12 23.25 0.1M
2021-11-17 23.22 23.28 23.12 23.19 0.1M
2021-11-16 23.45 23.46 23.21 23.21 0.1M
2021-11-15 23.44 23.46 23.30 23.30 0.1M
2021-11-12 23.41 23.46 23.36 23.43 0.1M
2021-11-11 23.42 23.50 23.31 23.47 0.1M
2021-11-10 23.57 23.69 23.44 23.57 0.1M
2021-11-09 23.58 23.63 23.39 23.49 0.1M
2021-11-08 23.51 23.54 23.43 23.47 0.1M
2021-11-05 23.47 23.50 23.36 23.47 0.1M
2021-11-04 23.34 23.34 23.01 23.23 0.1M
2021-11-03 23.41 23.64 23.41 23.58 0.1M
2021-11-02 23.31 23.47 23.29 23.42 0.1M
2021-11-01 23.34 23.49 23.33 23.49 0.1M
2021-10-29 23.28 23.32 23.11 23.22 0.1M
2021-10-28 23.19 23.47 23.19 23.43 0.1M
2021-10-27 23.26 23.35 23.21 23.23 0.1M
2021-10-26 23.36 23.41 23.24 23.33 0.1M
2021-10-25 23.03 23.10 22.93 23.02 0.1M
2021-10-22 23.14 23.22 23.01 23.14 0.1M
2021-10-21 23.18 23.19 23.04 23.06 0.1M
2021-10-20 23.09 23.21 23.07 23.14 0.1M
2021-10-19 23.09 23.16 23.08 23.15 0.2M
2021-10-18 22.94 23.06 22.87 23.00 0.4M
2021-10-15 23.04 23.13 22.95 23.05 0.1M
2021-10-14 22.77 22.81 22.49 22.78 0.1M
2021-10-13 22.50 22.64 22.42 22.61 0.1M
2021-10-12 22.71 22.82 22.55 22.75 0.1M
2021-10-11 22.93 23.04 22.81 22.81 0.1M
2021-10-08 22.96 23.01 22.86 22.89 0.1M
2021-10-07 22.91 23.02 22.68 22.85 0.2M
2021-10-06 22.51 22.73 22.44 22.69 0.1M
2021-10-05 22.73 22.89 22.70 22.83 0.2M
2021-10-04 22.69 22.79 22.56 22.64 0.1M
2021-10-01 22.64 22.77 22.49 22.72 0.2M
2021-09-30 22.51 22.66 22.41 22.46 0.9M
2021-09-29 22.72 22.76 22.43 22.54 0.7M
2021-09-28 22.82 22.84 22.52 22.58 0.2M
2021-09-27 22.84 22.92 22.80 22.85 0.2M
2021-09-24 22.45 22.79 22.41 22.76 0.3M
2021-09-23 22.45 22.54 22.37 22.42 0.1M
2021-09-22 22.38 22.46 22.28 22.28 0.2M
2021-09-21 22.00 22.08 21.85 21.98 0.3M
2021-09-20 21.50 21.58 21.36 21.58 0.3M
2021-09-17 22.61 22.66 22.26 22.30 0.2M
2021-09-16 22.62 22.67 22.50 22.64 0.2M
2021-09-15 22.78 22.81 22.63 22.71 0.4M
2021-09-14 22.88 22.88 22.63 22.66 0.2M
2021-09-13 22.92 23.00 22.87 22.93 0.4M
2021-09-10 22.85 22.89 22.67 22.70 0.2M
2021-09-09 22.89 22.96 22.78 22.82 0.7M
2021-09-08 23.18 23.30 23.08 23.18 0.1M
2021-09-07 23.30 23.41 23.23 23.28 0.2M
2021-09-03 23.33 23.36 23.16 23.30 0.1M
2021-09-02 23.41 23.49 23.33 23.38 0.2M
2021-09-01 23.59 23.62 23.52 23.53 0.2M
2021-08-31 23.27 23.46 23.20 23.41 0.2M
2021-08-30 23.37 23.37 23.25 23.25 0.1M
2021-08-27 23.22 23.50 23.22 23.46 0.1M
2021-08-26 23.37 23.37 23.22 23.23 0.1M
2021-08-25 23.52 23.64 23.52 23.57 0.1M
2021-08-24 23.46 23.70 23.46 23.55 0.2M
2021-08-23 23.38 23.40 23.34 23.37 0.2M
2021-08-20 23.06 23.28 23.06 23.21 0.1M
2021-08-19 23.09 23.19 22.96 23.15 0.1M
2021-08-18 23.16 23.40 23.16 23.18 0.1M
2021-08-17 23.26 23.32 23.09 23.14 0.2M
2021-08-16 23.56 23.71 23.48 23.66 0.1M
2021-08-13 23.77 23.79 23.68 23.73 0.1M
2021-08-12 23.58 23.66 23.44 23.60 0.1M
2021-08-11 23.56 23.70 23.52 23.62 0.1M
2021-08-10 23.43 23.56 23.40 23.56 0.2M
2021-08-09 23.34 23.53 23.33 23.40 0.1M
2021-08-06 23.27 23.33 23.16 23.17 0.1M
2021-08-05 22.74 23.37 22.73 23.11 0.2M
2021-08-04 22.57 22.58 22.41 22.46 0.3M
2021-08-03 22.88 22.91 22.70 22.83 0.2M
2021-08-02 23.31 23.33 22.85 22.85 0.1M
2021-07-30 24.99 25.05 24.79 24.84 0.1M
2021-07-29 25.11 25.19 25.05 25.10 0.1M
2021-07-28 24.79 24.93 24.67 24.84 0.1M
2021-07-27 24.72 24.88 24.65 24.83 0.1M
2021-07-26 24.74 25.02 24.74 24.92 0.1M
2021-07-23 24.71 24.86 24.63 24.71 0.1M
2021-07-22 24.73 24.74 24.45 24.48 0.1M
2021-07-21 24.40 24.55 24.38 24.52 0.1M
2021-07-20 23.58 24.13 23.58 23.93 0.2M
2021-07-19 23.84 23.89 23.39 23.70 0.1M
2021-07-16 24.79 24.88 24.49 24.58 0.1M
2021-07-15 24.80 24.96 24.72 24.83 0.1M
2021-07-14 25.03 25.08 24.85 24.96 0.1M
2021-07-13 25.18 25.20 24.95 24.98 0.1M
2021-07-12 24.98 25.20 24.98 25.12 0.1M
2021-07-09 24.93 25.24 24.92 25.18 0.1M
2021-07-08 24.60 24.69 24.44 24.44 0.1M
2021-07-07 24.86 25.04 24.86 25.01 0.1M
2021-07-06 25.17 25.18 24.81 24.96 0.1M
2021-07-02 25.19 25.26 25.06 25.19 0.1M
2021-07-01 24.97 25.13 24.90 25.12 0.1M
2021-06-30 24.91 24.99 24.84 24.99 0.1M
2021-06-29 25.45 25.48 25.25 25.28 0.2M
2021-06-28 25.56 25.57 25.39 25.52 0.1M
2021-06-25 25.57 25.69 25.55 25.64 0.1M
2021-06-24 25.55 25.69 25.54 25.66 0.1M
2021-06-23 25.64 25.68 25.39 25.45 0.1M
2021-06-22 25.68 25.79 25.56 25.76 0.1M
2021-06-21 25.77 25.91 25.77 25.86 0.2M
2021-06-18 25.66 25.81 25.30 25.65 0.1M
2021-06-17 26.50 26.63 26.33 26.39 0.1M
2021-06-16 26.59 26.67 26.46 26.48 0.1M
2021-06-15 26.43 26.62 26.41 26.52 0.1M
2021-06-14 26.28 26.41 26.25 26.35 1.1M
2021-06-11 26.34 26.38 26.23 26.34 0.2M
2021-06-10 26.67 26.69 26.47 26.53 1.5M
2021-06-09 26.43 26.51 26.35 26.38 1.9M
2021-06-08 26.49 26.69 26.47 26.55 0.1M
2021-06-07 26.61 26.68 26.55 26.61 0.0M
2021-06-04 26.52 26.60 26.48 26.57 0.1M
2021-06-03 26.43 26.57 26.40 26.45 0.1M
2021-06-02 26.35 26.49 26.28 26.43 0.1M
2021-06-01 26.52 26.61 26.24 26.45 0.1M
2021-05-28 26.46 26.71 26.42 26.45 0.0M
2021-05-27 26.31 26.34 25.96 26.30 0.2M
2021-05-26 26.02 26.12 25.83 25.92 0.4M
2021-05-25 26.35 26.41 26.22 26.30 0.2M
2021-05-24 26.50 26.58 26.41 26.52 0.1M
2021-05-21 26.35 26.46 26.18 26.28 0.1M
2021-05-20 26.12 26.25 26.08 26.22 0.1M
2021-05-19 26.04 26.19 25.75 26.05 0.1M
2021-05-18 26.47 26.85 26.28 26.45 0.1M
2021-05-17 26.38 26.48 26.31 26.45 0.1M
2021-05-14 26.32 26.43 26.27 26.43 0.1M
2021-05-13 25.60 26.13 25.60 26.02 0.2M
2021-05-12 25.71 25.82 25.44 25.47 0.1M
2021-05-11 25.65 25.69 25.46 25.62 0.1M
2021-05-10 26.06 26.21 25.84 25.98 0.1M
2021-05-07 25.84 26.13 25.78 26.05 0.1M
2021-05-06 25.63 25.89 25.44 25.60 0.1M
2021-05-05 26.34 26.85 26.34 26.66 0.1M
2021-05-04 26.20 26.28 25.79 26.18 0.2M
2021-05-03 26.39 26.65 26.32 26.65 0.2M
2021-04-30 26.18 26.29 25.95 26.01 0.1M
2021-04-29 26.32 26.37 26.04 26.27 0.1M
2021-04-28 26.39 26.48 26.29 26.33 0.1M
2021-04-27 26.05 26.26 26.02 26.21 0.1M
2021-04-26 26.24 26.30 26.20 26.21 0.1M
2021-04-23 25.86 26.35 25.86 26.34 0.5M
2021-04-22 25.85 25.92 25.73 25.80 0.1M
2021-04-21 25.78 26.12 25.78 26.04 0.1M
2021-04-20 26.06 26.10 25.88 26.06 0.4M
2021-04-19 26.44 26.46 26.28 26.34 0.1M
2021-04-16 26.14 26.25 26.13 26.23 0.1M
2021-04-15 25.77 25.89 25.70 25.85 0.1M
2021-04-14 25.84 26.00 25.80 25.94 0.1M
2021-04-13 26.00 26.16 25.97 26.12 0.1M
2021-04-12 26.06 26.19 26.02 26.14 0.0M
2021-04-09 26.02 26.12 25.92 26.07 0.1M
2021-04-08 25.99 26.14 25.89 26.08 0.1M
2021-04-07 26.12 26.19 26.05 26.14 0.1M
2021-04-06 25.92 26.01 25.80 25.88 0.1M
2021-04-05 25.50 26.22 25.50 26.18 0.1M
2021-04-01 25.45 25.69 25.37 25.69 0.1M
2021-03-31 25.46 25.70 25.36 25.58 0.8M
2021-03-30 25.51 25.73 25.48 25.58 0.1M
2021-03-29 25.14 25.37 25.12 25.30 0.1M
2021-03-26 25.18 25.20 25.05 25.14 0.1M
2021-03-25 24.79 25.12 24.70 25.03 0.1M
2021-03-24 25.00 25.18 24.87 24.87 0.1M
2021-03-23 25.04 25.23 24.87 24.96 0.1M
2021-03-22 25.17 25.39 25.16 25.25 0.1M
2021-03-19 25.48 25.74 25.30 25.73 0.9M
2021-03-18 25.39 25.90 25.36 25.42 0.1M
2021-03-17 25.00 25.23 24.91 25.13 0.1M
2021-03-16 25.36 25.40 25.07 25.12 0.1M
2021-03-15 25.53 25.55 25.32 25.47 0.1M
2021-03-12 25.38 25.57 25.38 25.56 0.1M
2021-03-11 25.50 25.59 25.41 25.52 0.1M
2021-03-10 25.40 25.62 25.31 25.48 0.2M
2021-03-09 25.41 25.45 25.20 25.22 0.2M
2021-03-08 25.22 25.55 25.21 25.38 0.1M
2021-03-05 24.72 24.85 24.59 24.85 0.1M
2021-03-04 25.16 25.30 24.85 24.90 0.2M
2021-03-03 24.99 25.18 24.86 25.06 0.1M
2021-03-02 24.77 25.00 24.70 24.93 0.1M
2021-03-01 24.26 24.51 24.22 24.38 0.1M
2021-02-26 24.22 24.27 24.07 24.12 0.1M
2021-02-25 24.74 24.81 24.22 24.27 0.1M
2021-02-24 24.12 24.42 24.12 24.33 0.1M
2021-02-23 23.99 24.10 23.84 24.07 0.1M
2021-02-22 23.49 23.83 23.49 23.61 0.1M
2021-02-19 23.73 23.76 23.52 23.64 0.1M
2021-02-18 23.56 23.65 23.39 23.62 0.7M
2021-02-17 23.64 23.87 23.64 23.84 0.2M
2021-02-16 23.84 24.10 23.84 24.03 0.1M
2021-02-12 23.60 23.74 23.59 23.72 0.2M
2021-02-11 23.80 23.95 23.59 23.76 0.1M
2021-02-10 23.74 23.81 23.57 23.69 0.1M
2021-02-09 23.49 23.62 23.47 23.62 0.2M
2021-02-08 23.62 23.67 23.42 23.54 0.1M
2021-02-05 23.49 23.54 23.27 23.51 0.1M
2021-02-04 23.35 23.50 23.32 23.45 0.1M
2021-02-03 23.11 23.30 23.11 23.23 0.1M
2021-02-02 22.95 23.23 22.89 23.23 0.1M
2021-02-01 22.79 22.84 22.60 22.75 0.1M
2021-01-29 22.84 22.86 22.50 22.63 0.1M
2021-01-28 23.05 23.24 23.01 23.12 0.1M
2021-01-27 22.86 23.08 22.73 22.90 0.1M
2021-01-26 23.45 23.58 23.37 23.46 0.2M
2021-01-25 23.19 23.24 22.98 23.20 0.1M
2021-01-22 23.75 23.82 23.63 23.75 0.1M
2021-01-21 24.11 24.13 23.95 24.12 0.1M
2021-01-20 24.23 24.33 24.05 24.33 0.1M
2021-01-19 24.43 24.43 24.22 24.37 0.1M
2021-01-15 24.41 24.45 24.09 24.32 0.1M
2021-01-14 24.39 24.74 24.39 24.61 0.1M
2021-01-13 24.45 24.53 24.32 24.41 0.1M
2021-01-12 24.55 24.67 24.49 24.66 0.1M
2021-01-11 24.52 24.80 24.52 24.73 0.1M
2021-01-08 25.21 25.22 24.91 25.17 0.1M
2021-01-07 25.25 25.30 25.03 25.05 0.1M
2021-01-06 25.06 25.44 25.06 25.27 0.1M
2021-01-05 24.10 24.26 23.91 24.08 0.1M
2021-01-04 24.60 24.60 24.02 24.25 0.1M