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
2023-12-29 26.42 26.99 26.42 26.69 0.1M
2023-12-28 26.69 26.76 26.51 26.61 0.1M
2023-12-27 26.68 26.84 26.68 26.81 0.1M
2023-12-26 27.01 27.01 26.20 26.81 0.1M
2023-12-22 26.70 26.75 26.58 26.66 0.1M
2023-12-21 26.53 26.63 26.44 26.58 0.1M
2023-12-20 26.51 26.58 26.25 26.25 0.1M
2023-12-19 26.52 26.70 26.49 26.61 0.1M
2023-12-18 26.23 26.28 26.19 26.23 0.2M
2023-12-15 26.20 26.26 26.00 26.09 0.1M
2023-12-14 26.42 26.42 26.11 26.18 0.1M
2023-12-13 26.41 26.79 26.24 26.73 0.1M
2023-12-12 26.34 26.47 26.34 26.45 0.1M
2023-12-11 26.25 26.40 26.22 26.32 0.1M
2023-12-08 26.10 26.25 26.06 26.19 0.1M
2023-12-07 26.08 26.17 26.03 26.06 0.1M
2023-12-06 26.00 26.08 25.76 25.78 0.2M
2023-12-05 25.58 25.74 25.57 25.67 0.1M
2023-12-04 25.35 25.46 25.32 25.45 0.1M
2023-12-01 25.47 25.63 25.36 25.63 0.1M
2023-11-30 25.13 25.16 25.01 25.04 0.1M
2023-11-29 25.37 25.37 25.16 25.31 0.1M
2023-11-28 25.21 25.34 25.18 25.27 0.1M
2023-11-27 25.29 25.36 25.12 25.18 0.1M
2023-11-24 25.40 25.47 25.34 25.45 0.0M
2023-11-22 25.09 25.14 24.99 25.09 0.1M
2023-11-21 25.13 25.23 25.05 25.06 0.1M
2023-11-20 24.91 25.04 24.89 25.03 0.1M
2023-11-17 24.70 24.89 24.66 24.89 0.1M
2023-11-16 24.44 24.67 24.43 24.48 0.1M
2023-11-15 24.32 24.34 24.24 24.26 0.1M
2023-11-14 23.98 24.40 23.98 24.37 0.1M
2023-11-13 23.47 23.71 23.42 23.64 0.1M
2023-11-10 23.81 23.81 23.31 23.81 0.4M
2023-11-09 23.62 23.78 23.47 23.58 0.1M
2023-11-08 23.50 23.63 23.50 23.59 0.1M
2023-11-07 23.29 23.39 23.28 23.37 0.1M
2023-11-06 23.70 23.73 23.60 23.66 0.1M
2023-11-03 23.51 23.70 23.40 23.62 0.1M
2023-11-02 23.70 23.81 23.66 23.74 0.1M
2023-11-01 23.50 23.72 23.47 23.70 0.1M
2023-10-31 23.39 23.50 23.20 23.35 0.5M
2023-10-30 23.40 23.50 23.35 23.46 0.2M
2023-10-27 23.31 23.34 22.91 23.00 0.1M
2023-10-26 23.18 23.20 23.00 23.05 0.2M
2023-10-25 23.12 23.30 23.09 23.18 0.1M
2023-10-24 23.02 23.14 22.98 23.10 0.1M
2023-10-23 22.98 23.23 22.97 23.16 0.1M
2023-10-20 23.17 23.17 22.95 22.97 0.1M
2023-10-19 23.30 23.46 23.22 23.26 0.2M
2023-10-18 23.55 23.55 23.37 23.41 0.1M
2023-10-17 23.48 23.80 23.46 23.70 0.1M
2023-10-16 23.54 23.67 23.52 23.62 0.1M
2023-10-13 23.44 23.50 23.27 23.33 0.1M
2023-10-12 23.92 23.94 23.64 23.72 0.1M
2023-10-11 24.01 24.13 23.89 24.06 0.1M
2023-10-10 23.83 23.88 23.74 23.80 0.2M
2023-10-09 23.36 23.57 23.32 23.54 0.1M
2023-10-06 23.44 23.81 23.34 23.77 0.2M
2023-10-05 23.14 23.32 23.11 23.29 0.1M
2023-10-04 23.18 23.18 22.91 23.15 0.1M
2023-10-03 23.15 23.18 23.02 23.09 0.2M
2023-10-02 23.54 23.54 23.19 23.29 0.1M
2023-09-29 23.93 23.93 23.72 23.78 0.1M
2023-09-28 23.94 24.20 23.94 24.07 0.1M
2023-09-27 24.00 24.01 23.66 23.87 0.2M
2023-09-26 24.26 24.40 24.19 24.21 0.1M
2023-09-25 24.30 24.34 24.13 24.28 0.1M
2023-09-22 24.73 24.82 24.57 24.61 0.1M
2023-09-21 24.43 24.54 24.32 24.32 0.1M
2023-09-20 24.66 24.82 24.51 24.53 0.1M
2023-09-19 24.80 24.94 24.80 24.93 0.1M
2023-09-18 24.70 24.77 24.59 24.69 0.1M
2023-09-15 24.70 24.88 24.70 24.78 0.1M
2023-09-14 24.54 24.69 24.52 24.63 0.2M
2023-09-13 24.37 24.41 24.26 24.30 0.1M
2023-09-12 24.21 24.37 24.18 24.26 0.1M
2023-09-11 24.04 24.15 24.01 24.13 0.1M
2023-09-08 23.67 23.79 23.60 23.70 0.2M
2023-09-07 23.62 23.73 23.54 23.60 0.1M
2023-09-06 23.63 23.71 23.58 23.66 0.1M
2023-09-05 23.91 23.91 23.70 23.70 0.1M
2023-09-01 24.41 24.41 24.12 24.17 0.1M
2023-08-31 24.51 24.51 24.21 24.29 0.1M
2023-08-30 24.60 24.67 24.48 24.52 0.1M
2023-08-29 24.29 24.57 24.29 24.52 0.1M
2023-08-28 24.20 24.28 24.20 24.26 0.1M
2023-08-25 24.03 24.10 23.86 24.00 0.1M
2023-08-24 24.01 24.16 23.92 23.95 0.1M
2023-08-23 24.03 24.12 23.99 24.10 0.1M
2023-08-22 24.10 24.12 23.89 23.90 0.1M
2023-08-21 24.04 24.11 23.92 24.10 0.1M
2023-08-18 23.77 24.06 23.77 24.01 0.1M
2023-08-17 24.22 24.23 23.96 23.98 0.1M
2023-08-16 24.10 24.21 23.95 23.95 0.1M
2023-08-15 24.15 24.18 23.98 24.01 0.1M
2023-08-14 24.32 24.50 24.26 24.43 0.1M
2023-08-11 24.45 24.46 24.33 24.39 0.1M
2023-08-10 24.36 24.72 24.36 24.44 0.4M
2023-08-09 23.55 23.65 23.43 23.56 0.2M
2023-08-08 23.20 23.35 23.12 23.34 0.1M
2023-08-07 23.53 23.65 23.48 23.65 0.1M
2023-08-04 23.39 23.61 23.33 23.33 0.1M
2023-08-03 23.07 23.18 23.01 23.16 0.1M
2023-08-02 23.29 23.30 23.05 23.05 0.2M
2023-08-01 23.69 23.77 23.62 23.66 0.1M
2023-07-31 23.98 24.06 23.86 23.87 0.1M
2023-07-28 24.14 24.20 24.04 24.10 0.1M
2023-07-27 23.94 24.06 23.80 23.80 0.1M
2023-07-26 23.65 23.99 23.65 23.93 0.1M
2023-07-25 23.77 23.84 23.76 23.82 0.1M
2023-07-24 23.75 23.85 23.70 23.78 0.1M
2023-07-21 23.87 23.90 23.77 23.79 0.1M
2023-07-20 23.81 24.00 23.76 23.80 0.1M
2023-07-19 23.59 23.65 23.50 23.55 0.1M
2023-07-18 23.52 23.67 23.52 23.63 0.1M
2023-07-17 23.45 23.65 23.44 23.59 0.1M
2023-07-14 23.60 23.60 23.50 23.50 0.1M
2023-07-13 23.64 23.81 23.64 23.78 0.1M
2023-07-12 23.26 23.48 23.21 23.43 0.1M
2023-07-11 22.73 22.90 22.73 22.87 0.1M
2023-07-10 22.54 22.64 22.53 22.56 0.1M
2023-07-07 22.18 22.48 22.18 22.30 0.2M
2023-07-06 22.26 22.26 21.93 22.16 0.1M
2023-07-05 22.64 22.64 22.46 22.49 0.2M
2023-07-03 23.35 23.38 23.23 23.30 0.1M
2023-06-30 23.34 23.34 23.17 23.22 0.1M
2023-06-29 22.95 22.98 22.90 22.92 0.3M
2023-06-28 23.04 23.15 22.97 23.04 0.4M
2023-06-27 23.03 23.17 22.98 23.13 0.1M
2023-06-26 22.75 22.82 22.70 22.81 0.1M
2023-06-23 22.63 22.79 22.59 22.70 0.1M
2023-06-22 22.89 22.93 22.76 22.77 0.1M
2023-06-21 22.76 22.93 22.72 22.86 0.1M
2023-06-20 22.87 22.87 22.74 22.78 0.1M
2023-06-16 23.04 23.04 22.86 22.90 0.1M
2023-06-15 22.71 23.00 22.70 22.97 0.1M
2023-06-14 22.71 22.75 22.49 22.55 0.1M
2023-06-13 22.55 22.61 22.44 22.48 0.1M
2023-06-12 22.39 22.50 22.31 22.46 0.1M
2023-06-09 22.33 22.40 22.29 22.33 0.1M
2023-06-08 22.49 22.55 22.44 22.48 0.1M
2023-06-07 22.37 22.39 22.22 22.31 0.1M
2023-06-06 22.44 22.54 22.44 22.53 0.1M
2023-06-05 22.54 22.54 22.41 22.46 0.2M
2023-06-02 22.42 22.57 22.42 22.49 0.2M
2023-06-01 21.69 22.05 21.69 22.03 0.5M
2023-05-31 21.61 21.61 21.13 21.38 0.2M
2023-05-30 22.32 22.37 22.16 22.29 0.1M
2023-05-26 22.11 22.24 22.11 22.21 0.1M
2023-05-25 21.99 22.08 21.95 22.07 0.1M
2023-05-24 22.24 22.24 22.00 22.07 0.1M
2023-05-23 22.77 22.85 22.62 22.64 0.1M
2023-05-22 22.79 22.88 22.73 22.83 0.1M
2023-05-19 22.85 22.95 22.83 22.92 0.1M
2023-05-18 22.57 22.66 22.49 22.64 0.1M
2023-05-17 22.55 22.69 22.44 22.65 0.1M
2023-05-16 22.63 22.69 22.55 22.63 0.1M
2023-05-15 22.77 22.91 22.73 22.88 0.1M
2023-05-12 23.04 23.08 22.87 22.96 0.1M
2023-05-11 22.93 23.14 22.86 23.05 0.0M
2023-05-10 23.37 23.50 23.12 23.31 0.1M
2023-05-09 23.50 23.68 23.47 23.64 0.1M
2023-05-08 23.79 23.94 23.79 23.79 0.2M
2023-05-05 23.54 23.89 23.54 23.83 0.1M
2023-05-04 24.65 24.73 24.14 24.27 0.1M
2023-05-03 24.39 24.99 24.39 24.74 0.5M
2023-05-02 24.60 24.60 24.31 24.46 0.1M
2023-05-01 24.56 25.13 24.55 24.86 0.1M
2023-04-28 24.88 25.07 24.82 25.03 0.1M
2023-04-27 24.77 25.03 24.77 25.03 0.3M
2023-04-26 24.69 24.74 24.43 24.47 0.1M
2023-04-25 24.58 24.58 24.22 24.33 0.2M
2023-04-24 24.56 24.68 24.55 24.67 0.2M
2023-04-21 24.34 24.42 24.25 24.39 0.1M
2023-04-20 24.29 24.39 24.26 24.29 0.1M
2023-04-19 24.18 24.31 24.14 24.30 0.1M
2023-04-18 23.90 24.06 23.90 24.04 0.1M
2023-04-17 23.57 23.69 23.51 23.69 0.2M
2023-04-14 24.07 24.14 23.95 24.05 0.1M
2023-04-13 24.09 24.21 24.06 24.18 0.0M
2023-04-12 23.94 24.05 23.86 23.93 0.1M
2023-04-11 23.62 23.67 23.54 23.60 0.1M
2023-04-10 22.56 23.64 22.55 23.61 0.1M
2023-04-06 23.42 23.69 23.42 23.66 0.1M
2023-04-05 23.23 23.31 23.13 23.21 0.1M
2023-04-04 23.36 23.42 23.25 23.30 0.2M
2023-04-03 23.04 23.25 23.04 23.23 0.1M
2023-03-31 23.14 23.19 22.99 23.05 0.1M
2023-03-30 23.08 23.11 22.95 23.04 0.1M
2023-03-29 22.64 22.71 22.55 22.67 0.1M
2023-03-28 22.16 22.39 22.12 22.30 0.2M
2023-03-27 22.23 22.30 22.08 22.27 0.2M
2023-03-24 21.92 22.14 21.76 22.12 0.1M
2023-03-23 22.51 22.60 22.07 22.20 0.2M
2023-03-22 22.57 22.74 22.34 22.34 0.4M
2023-03-21 22.30 22.47 22.28 22.42 0.1M
2023-03-20 21.42 21.76 21.42 21.66 0.1M
2023-03-17 21.42 21.43 21.27 21.33 0.2M
2023-03-16 21.40 21.91 21.40 21.84 0.2M
2023-03-15 21.36 21.78 21.35 21.74 0.3M
2023-03-14 22.89 22.93 22.67 22.92 0.2M
2023-03-13 22.43 22.82 22.40 22.73 0.6M
2023-03-10 23.19 23.49 23.12 23.27 0.5M
2023-03-09 23.44 23.53 23.31 23.36 0.2M
2023-03-08 23.42 23.53 23.33 23.39 0.4M
2023-03-07 23.71 23.72 23.21 23.27 0.1M
2023-03-06 23.72 23.85 23.72 23.73 0.1M
2023-03-03 23.39 23.57 23.36 23.54 0.1M
2023-03-02 23.39 23.46 23.30 23.42 0.1M
2023-03-01 23.71 23.75 23.48 23.57 0.1M
2023-02-28 23.52 23.61 23.41 23.42 0.1M
2023-02-27 23.23 23.29 23.14 23.22 0.1M
2023-02-24 22.82 22.88 22.65 22.72 0.1M
2023-02-23 23.12 23.19 22.94 23.07 0.1M
2023-02-22 22.99 23.09 22.91 22.92 0.1M
2023-02-21 23.13 23.22 23.02 23.10 0.1M
2023-02-17 22.89 23.23 22.85 23.23 0.1M
2023-02-16 23.38 23.66 23.38 23.60 0.3M
2023-02-15 23.40 23.49 23.36 23.48 0.1M
2023-02-14 23.60 23.77 23.49 23.60 0.3M
2023-02-13 23.54 23.58 23.47 23.54 0.1M
2023-02-10 23.53 23.63 23.35 23.46 0.1M
2023-02-09 23.92 23.93 23.64 23.69 0.1M
2023-02-08 23.66 23.73 23.58 23.60 0.1M
2023-02-07 23.37 23.59 23.31 23.57 0.1M
2023-02-06 23.49 23.55 23.42 23.49 0.1M
2023-02-03 23.84 23.91 23.68 23.72 0.1M
2023-02-02 24.15 24.21 24.02 24.08 0.1M
2023-02-01 23.98 24.38 23.93 24.30 0.1M
2023-01-31 23.79 23.83 23.67 23.83 0.1M
2023-01-30 24.00 24.09 23.90 23.91 0.1M
2023-01-27 23.99 24.07 23.92 24.02 0.1M
2023-01-26 24.19 24.19 23.97 24.16 0.1M
2023-01-25 23.97 24.22 23.97 24.20 0.1M
2023-01-24 23.93 24.00 23.86 23.96 0.1M
2023-01-23 23.74 23.95 23.70 23.90 0.1M
2023-01-20 23.71 23.96 23.67 23.96 0.1M
2023-01-19 23.54 23.58 23.32 23.54 0.1M
2023-01-18 23.80 23.80 23.50 23.52 0.2M
2023-01-17 23.77 23.77 23.44 23.58 0.2M
2023-01-13 23.49 23.62 23.33 23.62 0.4M
2023-01-12 23.37 23.67 23.30 23.58 0.1M
2023-01-11 23.10 23.20 23.07 23.14 0.1M
2023-01-10 23.04 23.25 23.03 23.25 0.1M
2023-01-09 22.98 23.06 22.83 22.85 0.3M
2023-01-06 22.02 22.57 21.97 22.54 0.4M
2023-01-05 22.03 22.08 21.93 22.02 0.1M
2023-01-04 22.29 22.47 22.28 22.34 0.2M
2023-01-03 21.55 21.76 21.52 21.68 0.4M