Allianz Global Investors ETF Icav - Allianz Smart Europe Equity Active UCITS ETF (ETR:AZCQ)
Germany · Delayed Price · Currency is EUR 10.01
+0.04 (0.42%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AZCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.00 | 10.04 | 9.99 | 10.01 | 10.01 | 0.42% | 2,652 |
| Sep 21, 2026 | 9.93 | 10.03 | 9.93 | 9.97 | 9.97 | 1.03% | 57 |
| Sep 18, 2026 | 9.94 | 9.94 | 9.86 | 9.86 | 9.86 | -0.98% | - |
| Sep 17, 2026 | 9.92 | 9.97 | 9.92 | 9.96 | 9.96 | 0.81% | 9 |
| Sep 16, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 0.31% | - |
| Sep 15, 2026 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | -0.34% | - |
| Sep 14, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.27% | 40 |
| Sep 11, 2026 | 9.89 | 9.92 | 9.89 | 9.91 | 9.91 | 0.47% | - |
| Sep 10, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | -0.56% | 6 |
| Sep 9, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.92 | -1.76% | 6 |
| Sep 8, 2026 | 10.09 | 10.12 | 10.09 | 10.10 | 10.10 | -0.06% | 51 |
| Sep 7, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.08% | - |
| Sep 4, 2026 | 10.08 | 10.14 | 10.08 | 10.11 | 10.11 | 0.18% | 687 |
| Sep 3, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 0.46% | 3 |
| Sep 2, 2026 | 10.09 | 10.09 | 10.02 | 10.05 | 10.05 | -0.32% | 82 |
| Sep 1, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | -0.30% | 1,767 |
| Aug 31, 2026 | 10.17 | 10.18 | 10.11 | 10.11 | 10.11 | -0.90% | 201 |
| Aug 28, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 0.41% | 250 |
| Aug 27, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 10.16 | -0.78% | 1,526 |
| Aug 26, 2026 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | -0.49% | 161 |
| Aug 25, 2026 | 10.23 | 10.29 | 10.23 | 10.29 | 10.29 | 0.94% | 225 |
| Aug 24, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.18% | - |
| Aug 21, 2026 | 10.12 | 10.19 | 10.12 | 10.18 | 10.18 | 0.61% | 36 |
| Aug 20, 2026 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | -0.08% | - |
| Aug 19, 2026 | 10.13 | 10.14 | 10.11 | 10.12 | 10.12 | -0.10% | 1,051 |
| Aug 18, 2026 | 10.17 | 10.18 | 10.13 | 10.13 | 10.13 | -1.13% | 9,312 |
| Aug 17, 2026 | 10.24 | 10.25 | 10.20 | 10.25 | 10.25 | - | 690 |
| Aug 14, 2026 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 0.08% | 11 |
| Aug 13, 2026 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | 0.06% | 146 |
| Aug 12, 2026 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | -0.29% | 8 |
| Aug 11, 2026 | 10.27 | 10.30 | 10.27 | 10.27 | 10.27 | - | 15 |
| Aug 10, 2026 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.02% | - |
| Aug 7, 2026 | 10.26 | 10.30 | 10.26 | 10.27 | 10.27 | 0.29% | - |
| Aug 6, 2026 | 10.25 | 10.27 | 10.24 | 10.24 | 10.24 | 0.06% | 762 |
| Aug 5, 2026 | 10.28 | 10.28 | 10.22 | 10.23 | 10.23 | 0.27% | 1,994 |
| Aug 4, 2026 | 10.21 | 10.23 | 10.19 | 10.20 | 10.20 | 0.73% | 1,198 |
| Aug 3, 2026 | 10.15 | 10.29 | 10.13 | 10.13 | 10.13 | 0.14% | 994 |
| Jul 31, 2026 | 10.19 | 10.22 | 10.12 | 10.12 | 10.12 | -0.20% | 5 |
| Jul 30, 2026 | 10.04 | 10.14 | 10.04 | 10.14 | 10.14 | 1.06% | - |
| Jul 29, 2026 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | -0.50% | 1,000 |
| Jul 28, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 0.24% | 1,535 |
| Jul 27, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -0.02% | 300 |
| Jul 24, 2026 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 1.00% | 5,650 |
| Jul 23, 2026 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | -1.17% | - |
| Jul 22, 2026 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | 0.44% | - |
| Jul 21, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.73% | - |
| Jul 20, 2026 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | -0.15% | - |