Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allianzim U.s. (DECT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.76 33.76 33.73 33.7224 153
17th Jul 2025 (Thu) 33.679 33.679 33.679 33.735 100
16th Jul 2025 (Wed) 33.53 33.53 33.41 33.5898 900
15th Jul 2025 (Tue) 33.58 33.58 33.53 33.53 329
14th Jul 2025 (Mon) 33.56 33.6012 33.56 33.6012 57
11th Jul 2025 (Fri) 33.56 33.58 33.55 33.5715 820
10th Jul 2025 (Thu) 33.53 33.66 33.53 33.6435 634
9th Jul 2025 (Wed) 33.62 33.62 33.49 33.591 2,196
8th Jul 2025 (Tue) 33.48 33.48 33.48 33.4442 250
7th Jul 2025 (Mon) 33.39 33.4471 33.39 33.4471 0
4th Jul 2025 (Fri) 33.39 33.6289 33.39 33.6289 21
3rd Jul 2025 (Thu) 33.39 33.6289 33.39 33.6289 21
2nd Jul 2025 (Wed) 33.39 33.39 33.39 33.4305 100
1st Jul 2025 (Tue) 33.27 33.35 33.27 33.3454 2,462
30th Jun 2025 (Mon) 33.26 33.39 33.26 33.39 0
27th Jun 2025 (Fri) 33.26 33.26 33.18 33.23 700
26th Jun 2025 (Thu) 33.05 33.06 33.05 33.145 0
25th Jun 2025 (Wed) 32.97 32.98 32.90 32.9182 200
24th Jun 2025 (Tue) 32.63 32.935 32.63 32.935 0
23rd Jun 2025 (Mon) 32.63 32.63 32.63 32.6363 194
20th Jun 2025 (Fri) 32.35 32.35 32.35 32.4153 127
19th Jun 2025 (Thu) 32.53 32.55 32.53 32.4735 233
18th Jun 2025 (Wed) 32.53 32.55 32.53 32.4735 233
17th Jun 2025 (Tue) 32.58 32.58 32.44 32.4734 200
16th Jun 2025 (Mon) 32.64 32.64 32.64 32.66 285
13th Jun 2025 (Fri) 32.58 32.58 32.58 32.4203 105
12th Jun 2025 (Thu) 32.64 32.70 32.64 32.6672 934
11th Jun 2025 (Wed) 32.71 32.75 32.65 32.6098 915
10th Jun 2025 (Tue) 32.57 32.68 32.57 32.6709 709
9th Jun 2025 (Mon) 32.56 32.64 32.54 32.58 1,576
6th Jun 2025 (Fri) 32.53 32.53 32.50 32.5574 1,576
5th Jun 2025 (Thu) 32.41 32.50 32.31 32.3022 784
4th Jun 2025 (Wed) 32.44 32.52 32.44 32.4126 874
3rd Jun 2025 (Tue) 32.41 32.41 32.41 32.4259 257
2nd Jun 2025 (Mon) 32.22 32.30 32.22 32.2787 776
30th May 2025 (Fri) 32.11 32.11 32.00 32.2088 1,880
29th May 2025 (Thu) 32.28 32.28 32.131 32.1774 188
28th May 2025 (Wed) 32.19 32.22 32.18 32.22 3,426
27th May 2025 (Tue) 32.22 32.24 32.22 32.24 2,729
26th May 2025 (Mon) 31.7702 31.7702 31.7702 31.7702 0
24th May 2025 (Sat) 31.79 31.81 31.79 31.7702 992
23rd May 2025 (Fri) 31.79 31.81 31.79 31.81 992
22nd May 2025 (Thu) 31.9384 31.9384 31.9384 31.9384 8
21st May 2025 (Wed) 32.03 32.03 31.96 31.96 4,586
20th May 2025 (Tue) 32.375 32.375 32.375 32.375 304
19th May 2025 (Mon) 32.3171 32.3171 32.3171 32.3171 1,000
FTSE 100 Latest
Value8,992.12
Change19.48