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
2022-12-30 21.53 21.53 21.36 21.45 0.2M
2022-12-29 21.57 21.74 21.54 21.67 0.1M
2022-12-28 21.56 21.60 21.36 21.36 0.1M
2022-12-27 21.49 21.62 21.45 21.51 0.1M
2022-12-23 21.34 21.46 21.33 21.43 0.1M
2022-12-22 21.47 21.50 21.26 21.41 0.2M
2022-12-21 21.44 21.59 21.42 21.49 0.1M
2022-12-20 21.24 21.33 20.93 21.16 0.1M
2022-12-19 21.06 21.18 20.99 21.03 0.4M
2022-12-16 21.01 21.07 20.90 20.95 0.1M
2022-12-15 21.38 21.38 21.01 21.08 0.2M
2022-12-14 21.60 21.77 21.50 21.61 0.3M
2022-12-13 21.85 21.90 21.65 21.74 0.2M
2022-12-12 21.42 21.45 21.28 21.39 0.2M
2022-12-09 21.48 21.56 21.44 21.44 0.2M
2022-12-08 21.42 21.50 21.38 21.44 0.1M
2022-12-07 21.36 21.50 21.25 21.38 0.1M
2022-12-06 21.39 21.46 21.12 21.19 0.2M
2022-12-05 21.39 21.45 21.17 21.19 0.2M
2022-12-02 21.18 21.35 21.02 21.30 0.1M
2022-12-01 21.45 21.49 21.24 21.37 0.2M
2022-11-30 21.13 21.41 20.93 21.35 0.1M
2022-11-29 21.22 21.36 21.18 21.23 0.1M
2022-11-28 21.19 21.26 20.94 20.98 0.2M
2022-11-25 21.17 21.33 21.13 21.28 0.1M
2022-11-23 21.13 21.22 21.06 21.19 0.1M
2022-11-22 20.96 21.10 20.95 21.10 0.1M
2022-11-21 20.75 20.86 20.75 20.83 0.3M
2022-11-18 21.06 21.10 20.91 21.01 0.1M
2022-11-17 20.62 20.94 20.62 20.93 0.3M
2022-11-16 20.95 20.99 20.81 20.98 0.2M
2022-11-15 20.77 20.84 20.27 20.56 0.2M
2022-11-14 20.88 21.00 20.71 20.71 0.2M
2022-11-11 20.56 20.87 20.51 20.84 0.2M
2022-11-10 19.90 20.33 19.86 20.19 0.3M
2022-11-09 18.83 18.99 18.74 18.81 0.1M
2022-11-08 18.68 19.00 18.66 18.86 0.2M
2022-11-07 18.81 18.81 18.61 18.71 0.2M
2022-11-04 18.47 18.75 18.33 18.71 0.2M
2022-11-03 17.94 18.11 17.91 17.98 0.3M
2022-11-02 18.34 18.50 17.99 17.99 0.2M
2022-11-01 18.31 18.35 18.05 18.18 0.2M
2022-10-31 18.06 18.08 17.95 17.97 0.3M
2022-10-28 17.93 18.14 17.93 18.14 0.2M
2022-10-27 17.82 18.11 17.81 17.82 0.2M
2022-10-26 17.75 17.87 17.75 17.81 0.2M
2022-10-25 17.38 17.67 17.36 17.64 0.2M
2022-10-24 17.24 17.51 17.24 17.46 0.6M
2022-10-21 16.73 17.18 16.69 17.18 0.2M
2022-10-20 16.87 16.95 16.70 16.77 0.4M
2022-10-19 16.79 16.90 16.66 16.78 0.2M
2022-10-18 16.95 16.96 16.68 16.81 0.5M
2022-10-17 16.69 16.75 16.62 16.69 0.5M
2022-10-14 16.48 16.53 16.18 16.18 0.5M
2022-10-13 15.78 16.46 15.73 16.41 0.5M
2022-10-12 15.85 15.97 15.83 15.86 0.2M
2022-10-11 15.89 16.10 15.77 15.82 0.6M
2022-10-10 15.96 16.13 15.86 15.96 0.4M
2022-10-07 16.10 16.10 15.85 15.90 0.3M
2022-10-06 16.16 16.21 16.04 16.06 0.3M
2022-10-05 16.29 16.55 16.21 16.48 0.2M
2022-10-04 16.38 16.70 16.38 16.69 0.9M
2022-10-03 15.68 15.90 15.57 15.84 0.5M
2022-09-30 15.64 15.88 15.61 15.61 0.5M
2022-09-29 15.43 15.63 15.28 15.58 0.8M
2022-09-28 15.22 15.75 15.22 15.70 0.3M
2022-09-27 15.94 15.99 15.51 15.63 0.8M
2022-09-26 16.04 16.10 15.81 15.86 0.5M
2022-09-23 16.47 16.47 16.20 16.31 0.3M
2022-09-22 17.04 17.04 16.83 16.95 0.3M
2022-09-21 16.90 17.05 16.70 16.70 0.2M
2022-09-20 17.16 17.18 16.90 17.02 0.3M
2022-09-19 17.17 17.51 17.14 17.50 0.5M
2022-09-16 17.35 17.44 17.29 17.43 0.2M
2022-09-15 17.15 17.41 17.15 17.33 0.4M
2022-09-14 17.14 17.26 17.05 17.17 0.2M
2022-09-13 17.43 17.59 17.20 17.23 0.4M
2022-09-12 17.60 17.85 17.59 17.75 0.5M
2022-09-09 16.92 16.98 16.88 16.95 0.4M
2022-09-08 16.46 16.72 16.38 16.69 0.5M
2022-09-07 16.28 16.70 16.28 16.68 0.6M
2022-09-06 16.74 16.80 16.59 16.63 0.6M
2022-09-02 16.91 17.25 16.60 16.65 0.3M
2022-09-01 16.54 16.66 16.38 16.66 0.4M
2022-08-31 16.86 16.99 16.81 16.82 0.7M
2022-08-30 17.04 17.08 16.84 16.95 0.6M
2022-08-29 16.91 16.99 16.79 16.94 1.1M
2022-08-26 17.39 17.43 16.86 16.86 0.3M
2022-08-25 17.14 17.33 17.11 17.30 0.3M
2022-08-24 17.07 17.22 17.01 17.18 0.3M
2022-08-23 17.21 17.36 17.18 17.22 0.5M
2022-08-22 17.26 17.27 17.11 17.18 0.7M
2022-08-19 17.70 17.70 17.58 17.67 0.3M
2022-08-18 18.10 18.10 17.92 17.98 0.3M
2022-08-17 18.02 18.17 17.94 18.07 0.2M
2022-08-16 18.16 18.37 18.16 18.32 0.3M
2022-08-15 18.16 18.24 18.10 18.17 0.4M
2022-08-12 18.57 18.73 18.50 18.68 0.8M
2022-08-11 18.49 18.52 18.36 18.39 0.2M
2022-08-10 18.50 18.50 18.30 18.36 0.2M
2022-08-09 18.22 18.26 18.13 18.14 1.2M
2022-08-08 18.15 18.23 18.02 18.07 0.7M
2022-08-05 17.83 18.02 17.82 18.01 0.2M
2022-08-04 18.28 18.34 18.22 18.34 0.3M
2022-08-03 18.10 18.27 18.05 18.25 0.3M
2022-08-02 18.11 18.11 17.82 17.83 0.4M
2022-08-01 18.23 18.32 18.17 18.25 0.4M
2022-07-29 17.89 18.10 17.89 18.10 1.5M
2022-07-28 17.60 17.68 17.45 17.65 0.4M
2022-07-27 17.56 17.83 17.46 17.76 0.3M
2022-07-26 17.56 17.59 17.45 17.46 0.5M
2022-07-25 17.84 17.97 17.71 17.77 0.5M
2022-07-22 17.75 17.84 17.57 17.66 0.2M
2022-07-21 17.52 17.79 17.51 17.76 0.2M
2022-07-20 17.82 17.87 17.63 17.71 0.5M
2022-07-19 17.70 18.04 17.70 17.92 0.6M
2022-07-18 17.56 17.73 17.44 17.48 0.8M
2022-07-15 17.29 17.45 17.15 17.35 0.4M
2022-07-14 16.94 17.08 16.72 17.04 0.3M
2022-07-13 17.62 17.81 17.50 17.71 0.3M
2022-07-12 17.63 18.04 17.60 17.83 0.4M
2022-07-11 18.07 18.07 17.81 17.83 0.4M
2022-07-08 18.20 18.31 18.10 18.27 0.2M
2022-07-07 18.12 18.22 18.03 18.13 0.6M
2022-07-06 17.94 17.98 17.75 17.94 0.7M
2022-07-05 18.09 18.17 17.87 18.17 0.4M
2022-07-01 18.92 19.13 18.77 19.11 0.5M
2022-06-30 18.82 19.13 18.74 19.03 0.2M
2022-06-29 19.24 19.28 19.09 19.14 0.5M
2022-06-28 19.25 19.36 19.08 19.08 0.6M
2022-06-27 19.11 19.28 19.03 19.08 0.4M
2022-06-24 18.98 19.19 18.98 19.19 0.2M
2022-06-23 18.92 18.96 18.66 18.88 0.3M
2022-06-22 19.19 19.50 19.15 19.35 0.3M
2022-06-21 19.57 19.63 19.39 19.46 0.4M
2022-06-17 19.22 19.32 19.07 19.20 0.3M
2022-06-16 19.13 19.42 19.07 19.30 0.3M
2022-06-15 19.51 19.62 19.17 19.48 0.6M
2022-06-14 19.12 19.18 18.74 18.87 0.5M
2022-06-13 18.96 19.14 18.84 18.92 0.4M
2022-06-10 19.37 19.41 19.10 19.18 0.4M
2022-06-09 20.23 20.27 19.97 19.98 0.2M
2022-06-08 20.51 20.58 20.37 20.45 0.2M
2022-06-07 20.88 21.01 20.81 21.00 0.3M
2022-06-06 21.16 21.27 21.06 21.09 0.2M
2022-06-03 20.98 20.99 20.81 20.87 0.2M
2022-06-02 20.88 20.93 20.73 20.90 0.4M
2022-06-01 20.91 20.91 20.51 20.65 0.3M
2022-05-31 20.88 21.06 20.79 20.96 0.3M
2022-05-27 21.35 21.47 21.30 21.44 0.2M
2022-05-26 21.09 21.32 21.09 21.26 0.2M
2022-05-25 21.08 21.23 20.95 21.06 0.3M
2022-05-24 21.15 21.35 21.00 21.29 0.4M
2022-05-23 20.98 21.36 20.98 21.19 0.4M
2022-05-20 20.80 20.80 20.47 20.63 0.3M
2022-05-19 20.62 20.76 20.50 20.61 0.3M
2022-05-18 21.17 21.19 20.79 20.80 0.1M
2022-05-17 21.11 21.35 21.07 21.35 0.3M
2022-05-16 20.68 20.82 20.52 20.73 0.3M
2022-05-13 20.59 20.96 20.58 20.82 0.2M
2022-05-12 20.62 20.73 20.35 20.53 0.2M
2022-05-11 21.23 21.63 21.22 21.28 0.3M
2022-05-10 20.58 20.61 20.29 20.45 0.5M
2022-05-09 20.26 20.41 20.09 20.28 0.4M
2022-05-06 20.79 20.86 20.54 20.64 0.7M
2022-05-05 21.58 21.58 20.83 20.99 0.2M
2022-05-04 22.65 23.18 22.44 22.94 0.2M
2022-05-03 22.71 23.13 22.61 22.68 0.2M
2022-05-02 22.59 22.68 22.34 22.55 0.2M
2022-04-29 22.76 22.92 22.38 22.40 0.2M
2022-04-28 22.74 22.74 22.21 22.65 0.2M
2022-04-27 22.40 22.45 22.15 22.31 0.2M
2022-04-26 22.98 22.98 22.50 22.50 0.2M
2022-04-25 23.08 23.08 22.65 23.05 0.2M
2022-04-22 23.89 23.89 23.51 23.58 0.2M
2022-04-21 24.29 24.32 23.78 23.79 0.2M
2022-04-20 23.77 23.93 23.75 23.82 0.2M
2022-04-19 23.47 23.70 23.46 23.63 0.2M
2022-04-18 23.21 24.07 23.21 23.48 0.1M
2022-04-14 23.62 23.67 23.50 23.59 0.1M
2022-04-13 23.30 23.68 23.30 23.62 0.2M
2022-04-12 23.67 23.78 23.45 23.52 0.2M
2022-04-11 23.88 23.98 23.64 23.64 0.2M
2022-04-08 23.39 23.58 23.38 23.43 0.2M
2022-04-07 23.45 23.45 23.13 23.39 0.2M
2022-04-06 23.37 23.43 23.20 23.34 0.2M
2022-04-05 23.52 23.64 23.36 23.44 0.2M
2022-04-04 23.76 24.12 23.70 23.79 0.2M
2022-04-01 24.07 24.14 23.92 24.09 0.3M
2022-03-31 24.05 24.43 23.77 23.77 0.2M
2022-03-30 24.14 24.14 23.95 23.95 0.1M
2022-03-29 24.28 24.39 24.01 24.17 0.7M
2022-03-28 23.64 23.74 23.48 23.70 0.1M
2022-03-25 23.45 23.55 23.36 23.49 0.2M
2022-03-24 23.28 23.43 23.21 23.39 0.2M
2022-03-23 23.28 23.41 23.25 23.27 0.1M
2022-03-22 23.78 23.88 23.59 23.67 0.2M
2022-03-21 23.60 23.60 23.24 23.28 0.2M
2022-03-18 23.22 23.55 23.16 23.50 0.2M
2022-03-17 23.39 23.76 23.39 23.66 0.1M
2022-03-16 23.37 23.92 23.35 23.92 0.2M
2022-03-15 22.92 23.01 22.63 22.91 0.5M
2022-03-14 22.89 23.10 22.71 22.82 0.2M
2022-03-11 22.58 22.61 21.97 22.03 0.3M
2022-03-10 21.79 22.12 21.64 21.70 0.4M
2022-03-09 22.03 22.55 21.89 22.15 0.9M
2022-03-08 20.62 21.24 20.34 20.65 0.9M
2022-03-07 20.42 20.42 19.51 19.67 1.6M
2022-03-04 20.69 20.70 20.37 20.59 0.4M
2022-03-03 21.98 22.00 21.54 21.61 0.3M
2022-03-02 21.87 22.03 21.71 21.89 0.3M
2022-03-01 22.10 22.20 21.52 21.63 0.3M
2022-02-28 22.47 22.91 22.39 22.61 0.3M
2022-02-25 22.99 23.57 22.99 23.48 0.2M
2022-02-24 22.24 23.15 22.06 22.69 0.2M
2022-02-23 23.65 23.67 23.07 23.12 0.2M
2022-02-22 23.38 23.48 23.11 23.27 0.2M
2022-02-18 24.33 24.46 24.10 24.33 0.2M
2022-02-17 25.12 25.33 25.03 25.31 0.2M
2022-02-16 25.46 25.70 25.28 25.66 0.4M
2022-02-15 25.44 25.72 25.43 25.66 0.1M
2022-02-14 25.21 25.25 24.95 25.12 0.1M
2022-02-11 25.93 26.13 25.47 25.48 0.1M
2022-02-10 26.26 26.36 25.97 26.01 0.1M
2022-02-09 26.44 26.52 26.28 26.34 0.4M
2022-02-08 26.18 26.29 26.11 26.29 0.1M
2022-02-07 25.63 26.16 25.63 25.85 0.1M
2022-02-04 25.21 25.65 25.14 25.57 0.1M
2022-02-03 25.74 25.98 25.60 25.63 0.1M
2022-02-02 25.65 25.71 25.52 25.68 0.1M
2022-02-01 25.59 25.65 25.38 25.56 0.2M
2022-01-31 25.41 25.65 25.31 25.62 0.2M
2022-01-28 25.28 25.50 25.20 25.50 0.2M
2022-01-27 25.43 25.60 25.19 25.29 0.2M
2022-01-26 25.32 25.40 25.00 25.18 0.3M
2022-01-25 24.73 25.00 24.55 24.90 0.2M
2022-01-24 24.47 24.83 24.21 24.80 0.2M
2022-01-21 24.91 25.25 24.77 24.89 0.2M
2022-01-20 25.31 25.45 25.16 25.22 0.2M
2022-01-19 25.53 25.53 25.27 25.31 0.4M
2022-01-18 25.64 25.78 25.50 25.57 0.2M
2022-01-14 25.84 25.97 25.71 25.97 0.1M
2022-01-13 25.95 26.06 25.84 25.89 0.1M
2022-01-12 25.63 25.85 25.60 25.82 0.1M
2022-01-11 25.33 25.79 25.29 25.69 0.4M
2022-01-10 25.24 25.50 25.16 25.39 0.2M
2022-01-07 24.96 25.25 24.95 25.19 0.3M
2022-01-06 24.80 24.91 24.71 24.78 0.1M
2022-01-05 24.47 24.51 24.20 24.21 0.1M
2022-01-04 24.13 24.37 24.13 24.26 0.1M
2022-01-03 23.70 23.80 23.54 23.69 0.3M