|
 Allianz Lloyd Adr - [Ticker: AL.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AL.MI quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 8,037,000 | 12.48 | 12.50 | 11.15 | 11.36 | 00:00:00 | | 2000-01-04 | 5,130,700 | 11.15 | 11.15 | 10.70 | 11.05 | 00:00:00 | | 2000-01-05 | 3,678,000 | 10.55 | 11.05 | 10.55 | 10.90 | 00:00:00 | | 2000-01-06 | 2,348,000 | 11.15 | 11.49 | 10.82 | 11.45 | 00:00:00 | | 2000-01-07 | 3,861,700 | 11.52 | 11.62 | 11.10 | 11.59 | 00:00:00 | | 2000-01-10 | 1,972,700 | 11.45 | 11.45 | 11.00 | 11.03 | 00:00:00 | | 2000-01-11 | 4,387,500 | 11.00 | 11.01 | 10.54 | 10.80 | 00:00:00 | | 2000-01-12 | 2,522,700 | 10.63 | 10.95 | 10.55 | 10.88 | 00:00:00 | | 2000-01-13 | 3,671,200 | 10.80 | 11.06 | 10.56 | 10.56 | 00:00:00 | | 2000-01-14 | 3,117,700 | 10.71 | 10.94 | 10.53 | 10.92 | 00:00:00 | | 2000-01-17 | 4,667,000 | 10.90 | 11.21 | 10.83 | 11.13 | 00:00:00 | | 2000-01-18 | 2,484,700 | 11.08 | 11.08 | 10.66 | 10.80 | 00:00:00 | | 2000-01-19 | 1,879,000 | 10.63 | 10.86 | 10.60 | 10.80 | 00:00:00 | | 2000-01-20 | 1,578,200 | 10.85 | 10.89 | 10.60 | 10.76 | 00:00:00 | | 2000-01-21 | 1,898,700 | 10.57 | 10.76 | 10.49 | 10.52 | 00:00:00 | | 2000-01-24 | 1,837,500 | 10.60 | 10.77 | 10.42 | 10.58 | 00:00:00 | | 2000-01-25 | 1,350,000 | 10.45 | 10.70 | 10.38 | 10.44 | 00:00:00 | | 2000-01-26 | 1,987,500 | 10.48 | 10.48 | 10.16 | 10.40 | 00:00:00 | | 2000-01-27 | 1,794,000 | 10.22 | 10.35 | 10.02 | 10.15 | 00:00:00 | | 2000-01-28 | 1,762,200 | 10.01 | 10.15 | 9.93 | 10.10 | 00:00:00 | | 2000-01-31 | 2,205,200 | 9.86 | 9.96 | 9.60 | 9.78 | 00:00:00 | | 2000-02-01 | 2,887,200 | 9.86 | 10.63 | 9.81 | 10.63 | 00:00:00 | | 2000-02-02 | 6,690,200 | 10.68 | 11.15 | 10.65 | 11.15 | 00:00:00 | | 2000-02-03 | 3,022,500 | 10.95 | 11.05 | 10.62 | 10.75 | 00:00:00 | | 2000-02-04 | 2,133,700 | 10.52 | 10.80 | 10.31 | 10.52 | 00:00:00 | | 2000-02-07 | 2,294,700 | 10.60 | 10.68 | 10.20 | 10.47 | 00:00:00 | | 2000-02-08 | 4,035,500 | 10.20 | 10.45 | 10.08 | 10.28 | 00:00:00 | | 2000-02-09 | 2,277,200 | 10.38 | 10.69 | 10.35 | 10.60 | 00:00:00 | | 2000-02-10 | 2,253,500 | 10.57 | 10.85 | 10.55 | 10.81 | 00:00:00 | | 2000-02-11 | 2,709,200 | 10.76 | 10.80 | 10.26 | 10.41 | 00:00:00 | | 2000-02-14 | 4,995,500 | 10.25 | 10.33 | 9.77 | 9.90 | 00:00:00 | | 2000-02-15 | 2,055,000 | 9.91 | 10.20 | 9.82 | 9.90 | 00:00:00 | | 2000-02-16 | 2,684,200 | 9.92 | 10.25 | 9.88 | 10.00 | 00:00:00 | | 2000-02-17 | 3,685,700 | 9.93 | 10.40 | 9.93 | 10.18 | 00:00:00 | | 2000-02-18 | 2,851,000 | 10.35 | 10.36 | 9.90 | 10.00 | 00:00:00 | | 2000-02-21 | 2,105,500 | 9.95 | 10.09 | 9.80 | 9.83 | 00:00:00 | | 2000-02-22 | 2,602,000 | 9.83 | 9.94 | 9.30 | 9.39 | 00:00:00 | | 2000-02-23 | 2,900,000 | 9.61 | 9.80 | 9.45 | 9.67 | 00:00:00 | | 2000-02-24 | 2,248,700 | 9.70 | 9.75 | 9.35 | 9.47 | 00:00:00 | | 2000-02-25 | 3,957,200 | 9.46 | 9.81 | 9.26 | 9.81 | 00:00:00 | | 2000-02-28 | 1,704,200 | 9.65 | 9.69 | 9.34 | 9.34 | 00:00:00 | | 2000-02-29 | 3,273,700 | 10.01 | 10.34 | 9.30 | 9.91 | 00:00:00 | | 2000-03-01 | 1,913,000 | 9.73 | 10.01 | 9.73 | 9.96 | 00:00:00 | | 2000-03-02 | 2,613,200 | 9.90 | 10.03 | 9.75 | 9.96 | 00:00:00 | | 2000-03-03 | 3,690,200 | 9.97 | 10.20 | 9.85 | 9.90 | 00:00:00 | | 2000-03-06 | 5,550,000 | 9.85 | 10.85 | 9.81 | 10.66 | 00:00:00 | | 2000-03-07 | 4,106,500 | 10.61 | 10.89 | 10.00 | 10.50 | 00:00:00 | | 2000-03-08 | 1,570,200 | 10.15 | 10.38 | 10.13 | 10.25 | 00:00:00 | | 2000-03-09 | 1,644,000 | 10.20 | 10.30 | 10.08 | 10.15 | 00:00:00 | | 2000-03-10 | 1,770,000 | 10.28 | 10.34 | 10.05 | 10.05 | 00:00:00 | | 2000-03-13 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2000-03-14 | 1,130,200 | 9.74 | 9.91 | 9.65 | 9.87 | 00:00:00 | | 2000-03-15 | 1,268,700 | 9.70 | 10.10 | 9.61 | 10.10 | 00:00:00 | | 2000-03-16 | 1,858,500 | 10.12 | 10.20 | 9.86 | 10.18 | 00:00:00 | | 2000-03-17 | 4,351,200 | 10.35 | 10.40 | 9.87 | 10.40 | 00:00:00 | | 2000-03-20 | 2,447,500 | 10.12 | 10.37 | 9.85 | 9.90 | 00:00:00 | | 2000-03-21 | 3,202,200 | 9.90 | 9.99 | 9.75 | 9.96 | 00:00:00 | | 2000-03-22 | 3,167,000 | 9.90 | 10.15 | 9.55 | 9.90 | 00:00:00 | | 2000-03-23 | 6,187,700 | 9.90 | 10.70 | 9.75 | 10.65 | 00:00:00 | | 2000-03-24 | 6,205,700 | 10.58 | 10.90 | 10.43 | 10.90 | 00:00:00 | | 2000-03-27 | 1,455,000 | 10.70 | 10.90 | 10.53 | 10.68 | 00:00:00 | | 2000-03-28 | 1,811,200 | 10.71 | 10.89 | 10.30 | 10.40 | 00:00:00 | | 2000-03-29 | 1,883,500 | 10.45 | 10.77 | 10.25 | 10.74 | 00:00:00 | | 2000-03-30 | 1,364,000 | 10.60 | 10.65 | 10.37 | 10.46 | 00:00:00 | | 2000-03-31 | 1,151,700 | 10.35 | 10.61 | 10.26 | 10.26 | 00:00:00 | | 2000-04-03 | 1,102,500 | 10.26 | 10.45 | 10.20 | 10.22 | 00:00:00 | | 2000-04-04 | 6,580,000 | 10.30 | 11.11 | 10.30 | 11.05 | 00:00:00 | | 2000-04-05 | 5,373,000 | 11.00 | 11.20 | 10.67 | 11.20 | 00:00:00 | | 2000-04-06 | 1,765,000 | 10.99 | 11.00 | 10.81 | 10.96 | 00:00:00 | | 2000-04-07 | 1,909,700 | 10.80 | 10.94 | 10.56 | 10.86 | 00:00:00 | | 2000-04-10 | 2,910,700 | 10.74 | 11.15 | 10.64 | 11.10 | 00:00:00 | | 2000-04-11 | 2,728,200 | 11.00 | 11.25 | 10.90 | 11.10 | 00:00:00 | | 2000-04-12 | 5,234,000 | 11.25 | 11.58 | 11.08 | 11.38 | 00:00:00 | | 2000-04-13 | 3,540,000 | 11.29 | 11.70 | 11.20 | 11.56 | 00:00:00 | | 2000-04-14 | 3,351,200 | 11.45 | 11.62 | 11.20 | 11.43 | 00:00:00 | | 2000-04-17 | 2,875,000 | 10.95 | 11.30 | 10.70 | 11.30 | 00:00:00 | | 2000-04-18 | 2,621,700 | 11.20 | 11.39 | 11.10 | 11.32 | 00:00:00 | | 2000-04-19 | 1,616,700 | 11.28 | 11.40 | 11.15 | 11.30 | 00:00:00 | | 2000-04-20 | 1,335,200 | 11.20 | 11.47 | 11.20 | 11.47 | 00:00:00 | | 2000-04-21 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 00:00:00 | | 2000-04-24 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 00:00:00 | | 2000-04-25 | 1,741,200 | 11.41 | 11.45 | 11.25 | 11.34 | 00:00:00 | | 2000-04-26 | 1,242,000 | 11.35 | 11.47 | 11.23 | 11.30 | 00:00:00 | | 2000-04-27 | 2,027,200 | 11.20 | 11.40 | 10.95 | 11.12 | 00:00:00 | | 2000-04-28 | 4,578,700 | 11.20 | 11.54 | 11.10 | 11.38 | 00:00:00 | | 2000-05-01 | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 00:00:00 | | 2000-05-02 | 2,451,700 | 11.32 | 11.70 | 11.13 | 11.63 | 00:00:00 | | 2000-05-03 | 4,416,200 | 11.70 | 11.95 | 11.57 | 11.69 | 00:00:00 | | 2000-05-04 | 2,730,200 | 11.60 | 11.83 | 11.58 | 11.78 | 00:00:00 | | 2000-05-05 | 1,863,700 | 11.66 | 11.80 | 11.50 | 11.80 | 00:00:00 | | 2000-05-08 | 2,905,700 | 11.81 | 11.97 | 11.58 | 11.86 | 00:00:00 | | 2000-05-09 | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 00:00:00 | | 2000-05-10 | 2,545,200 | 12.17 | 12.17 | 11.93 | 12.05 | 00:00:00 | | 2000-05-11 | 3,989,000 | 11.90 | 12.50 | 11.71 | 12.15 | 00:00:00 | | 2000-05-12 | 4,930,700 | 12.31 | 12.69 | 12.18 | 12.31 | 00:00:00 | | 2000-05-15 | 3,715,700 | 12.11 | 12.49 | 11.80 | 12.27 | 00:00:00 | | 2000-05-16 | 3,046,500 | 12.49 | 12.62 | 12.26 | 12.35 | 00:00:00 | | 2000-05-17 | 2,328,700 | 12.17 | 12.39 | 12.00 | 12.15 | 00:00:00 | | 2000-05-18 | 2,668,500 | 11.95 | 12.79 | 11.95 | 12.55 | 00:00:00 | | 2000-05-19 | 3,635,200 | 12.69 | 12.70 | 12.20 | 12.50 | 00:00:00 | | 2000-05-22 | 2,086,700 | 12.35 | 12.45 | 12.00 | 12.15 | 00:00:00 | | 2000-05-23 | 1,619,200 | 12.18 | 12.40 | 12.09 | 12.33 | 00:00:00 | | 2000-05-24 | 1,409,200 | 12.00 | 12.38 | 12.00 | 12.09 | 00:00:00 | | 2000-05-25 | 1,681,000 | 12.20 | 12.45 | 12.01 | 12.01 | 00:00:00 | | 2000-05-26 | 3,121,200 | 11.80 | 12.50 | 11.80 | 12.31 | 00:00:00 | | 2000-05-29 | 1,088,500 | 12.33 | 12.39 | 12.01 | 12.06 | 00:00:00 | | 2000-05-30 | 2,244,200 | 12.12 | 12.31 | 11.93 | 12.30 | 00:00:00 | | 2000-05-31 | 4,159,700 | 12.39 | 12.59 | 12.14 | 12.34 | 00:00:00 | | 2000-06-01 | 1,219,000 | 12.23 | 12.40 | 12.11 | 12.25 | 00:00:00 | | 2000-06-02 | 2,654,200 | 12.40 | 12.50 | 12.05 | 12.07 | 00:00:00 | | 2000-06-05 | 974,000 | 12.10 | 12.25 | 11.91 | 11.91 | 00:00:00 | | 2000-06-06 | 2,509,200 | 11.95 | 12.01 | 11.65 | 11.80 | 00:00:00 | | 2000-06-07 | 1,527,200 | 11.71 | 11.79 | 11.51 | 11.58 | 00:00:00 | | 2000-06-08 | 2,752,500 | 11.60 | 12.02 | 11.60 | 11.90 | 00:00:00 | | 2000-06-09 | 1,983,200 | 11.92 | 12.08 | 11.87 | 12.06 | 00:00:00 | | 2000-06-12 | 871,700 | 12.09 | 12.20 | 11.92 | 12.03 | 00:00:00 | | 2000-06-13 | 2,749,200 | 12.05 | 12.55 | 11.98 | 12.45 | 00:00:00 | | 2000-06-14 | 6,740,700 | 12.70 | 13.30 | 12.66 | 13.10 | 00:00:00 | | 2000-06-15 | 3,990,200 | 12.93 | 13.15 | 12.88 | 13.15 | 00:00:00 | | 2000-06-16 | 5,515,000 | 13.25 | 13.35 | 12.99 | 13.12 | 00:00:00 | | 2000-06-19 | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
