Allianz Global Investors ETF Icav - Allianz Smart Global Equity Active UCITS ETF (ETR:AZBQ)
Germany · Delayed Price · Currency is EUR 8.81
+0.06 (0.73%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AZBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.79 | 8.81 | 8.79 | 8.81 | 8.81 | 0.73% | 4,660 |
| Sep 21, 2026 | 8.71 | 8.75 | 8.71 | 8.75 | 8.75 | 1.17% | 1,884 |
| Sep 18, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | -0.27% | 1,381 |
| Sep 17, 2026 | 8.65 | 8.70 | 8.65 | 8.67 | 8.67 | 0.73% | 608 |
| Sep 16, 2026 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | 0.55% | 6,702 |
| Sep 15, 2026 | 8.57 | 8.59 | 8.56 | 8.56 | 8.56 | -0.23% | 843 |
| Sep 14, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | -0.28% | 599 |
| Sep 11, 2026 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | 1.02% | 81 |
| Sep 10, 2026 | 8.58 | 8.58 | 8.51 | 8.52 | 8.52 | -0.42% | 10 |
| Sep 9, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | -0.87% | 726 |
| Sep 8, 2026 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -0.22% | 106 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -0.18% | 2 |
| Sep 4, 2026 | 8.69 | 8.70 | 8.66 | 8.66 | 8.66 | -0.41% | 1,061 |
| Sep 3, 2026 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 0.66% | 2 |
| Sep 2, 2026 | 8.62 | 8.64 | 8.59 | 8.64 | 8.64 | 1.14% | 10 |
| Sep 1, 2026 | 8.66 | 8.66 | 8.55 | 8.55 | 8.55 | - | 221 |
| Aug 31, 2026 | 8.68 | 8.68 | 8.55 | 8.55 | 8.55 | -1.18% | 301 |
| Aug 28, 2026 | 8.68 | 8.73 | 8.65 | 8.65 | 8.65 | -0.07% | 901 |
| Aug 27, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | 8.65 | 0.35% | - |
| Aug 26, 2026 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | 0.19% | - |
| Aug 25, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 0.23% | 2,800 |
| Aug 24, 2026 | 8.59 | 8.60 | 8.59 | 8.59 | 8.59 | 0.85% | 6 |
| Aug 21, 2026 | 8.56 | 8.60 | 8.52 | 8.52 | 8.52 | -0.80% | 16 |
| Aug 20, 2026 | 8.61 | 8.61 | 8.59 | 8.59 | 8.59 | -0.77% | - |
| Aug 19, 2026 | 8.65 | 8.65 | 8.64 | 8.65 | 8.65 | -0.01% | 1,786 |
| Aug 18, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 0.03% | 874 |
| Aug 17, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.03% | 12,239 |
| Aug 14, 2026 | 8.79 | 8.80 | 8.74 | 8.74 | 8.74 | - | 188 |
| Aug 13, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -0.56% | 204 |
| Aug 12, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.16% | 2,207 |
| Aug 11, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | 0.05% | 7,178 |
| Aug 10, 2026 | 8.77 | 8.77 | 8.76 | 8.77 | 8.77 | -0.41% | - |
| Aug 7, 2026 | 8.74 | 8.81 | 8.74 | 8.81 | 8.81 | 0.62% | 326 |
| Aug 6, 2026 | 8.73 | 8.75 | 8.72 | 8.75 | 8.75 | 0.72% | 978 |
| Aug 5, 2026 | 8.75 | 8.76 | 8.69 | 8.69 | 8.69 | 0.08% | 4,739 |
| Aug 4, 2026 | 8.62 | 8.69 | 8.61 | 8.68 | 8.68 | 1.24% | 1,393 |
| Aug 3, 2026 | 8.53 | 8.58 | 8.53 | 8.58 | 8.58 | 1.47% | 314 |
| Jul 31, 2026 | 8.51 | 8.52 | 8.45 | 8.45 | 8.45 | 0.30% | - |
| Jul 30, 2026 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | -0.55% | 1,593 |
| Jul 29, 2026 | 8.54 | 8.55 | 8.48 | 8.48 | 8.48 | -0.57% | 571 |
| Jul 28, 2026 | 8.49 | 8.52 | 8.49 | 8.52 | 8.52 | 0.39% | 5,247 |
| Jul 27, 2026 | 8.56 | 8.56 | 8.49 | 8.49 | 8.49 | -0.39% | 989 |
| Jul 24, 2026 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 1.03% | 5,192 |
| Jul 23, 2026 | 8.51 | 8.51 | 8.44 | 8.44 | 8.44 | -1.39% | 120 |
| Jul 22, 2026 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 0.21% | 160 |
| Jul 21, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.48% | - |
| Jul 20, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.09% | - |