|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 3,461,300 | 9.57 | 9.66 | 9.50 | 9.51 | 00:00:00 | | 2004-02-24 | 3,731,400 | 9.51 | 9.53 | 9.35 | 9.38 | 00:00:00 | | 2004-02-25 | 3,408,500 | 9.38 | 9.42 | 9.31 | 9.38 | 00:00:00 | | 2004-02-26 | 4,349,200 | 9.42 | 9.53 | 9.40 | 9.49 | 00:00:00 | | 2004-02-27 | 5,578,400 | 9.51 | 9.55 | 9.37 | 9.45 | 00:00:00 | | 2004-03-01 | 3,350,500 | 9.51 | 9.58 | 9.48 | 9.51 | 00:00:00 | | 2004-03-02 | 4,070,300 | 9.53 | 9.59 | 9.46 | 9.58 | 00:00:00 | | 2004-03-03 | 3,650,100 | 9.54 | 9.63 | 9.54 | 9.61 | 00:00:00 | | 2004-03-04 | 6,083,300 | 9.63 | 9.76 | 9.63 | 9.75 | 00:00:00 | | 2004-03-05 | 8,962,800 | 9.78 | 9.81 | 9.61 | 9.67 | 00:00:00 | | 2004-03-08 | 2,444,000 | 9.70 | 9.75 | 9.68 | 9.75 | 00:00:00 | | 2004-03-09 | 3,815,700 | 9.70 | 9.73 | 9.61 | 9.66 | 00:00:00 | | 2004-03-10 | 7,060,000 | 9.63 | 9.90 | 9.63 | 9.79 | 00:00:00 | | 2004-03-11 | 7,970,700 | 9.72 | 9.72 | 9.42 | 9.51 | 00:00:00 | | 2004-03-12 | 9,560,800 | 9.41 | 9.53 | 9.23 | 9.32 | 00:00:00 | | 2004-03-15 | 5,221,100 | 9.33 | 9.38 | 9.15 | 9.18 | 00:00:00 | | 2004-03-16 | 5,090,000 | 9.15 | 9.28 | 9.03 | 9.21 | 00:00:00 | | 2004-03-17 | 7,436,700 | 9.25 | 9.43 | 9.19 | 9.38 | 00:00:00 | | 2004-03-18 | 3,611,700 | 9.42 | 9.42 | 9.13 | 9.16 | 00:00:00 | | 2004-03-19 | 4,623,500 | 9.25 | 9.27 | 9.10 | 9.15 | 00:00:00 | | 2004-03-22 | 3,677,000 | 9.08 | 9.15 | 8.96 | 9.05 | 00:00:00 | | 2004-03-23 | 3,507,200 | 9.05 | 9.17 | 9.01 | 9.10 | 00:00:00 | | 2004-03-24 | 4,225,600 | 9.07 | 9.17 | 8.97 | 9.07 | 00:00:00 | | 2004-03-25 | 4,639,100 | 9.12 | 9.28 | 9.07 | 9.25 | 00:00:00 | | 2004-03-26 | 2,803,200 | 9.30 | 9.31 | 9.11 | 9.16 | 00:00:00 | | 2004-03-29 | 2,020,700 | 9.17 | 9.29 | 9.13 | 9.26 | 00:00:00 | | 2004-03-30 | 2,232,200 | 9.24 | 9.27 | 9.17 | 9.23 | 00:00:00 | | 2004-03-31 | 3,163,700 | 9.23 | 9.32 | 9.21 | 9.21 | 00:00:00 | | 2004-04-01 | 2,703,400 | 9.21 | 9.28 | 9.12 | 9.20 | 00:00:00 | | 2004-04-02 | 5,099,900 | 9.22 | 9.35 | 9.14 | 9.31 | 00:00:00 | | 2004-04-05 | 3,455,000 | 9.34 | 9.53 | 9.29 | 9.46 | 00:00:00 | | 2004-04-06 | 5,527,200 | 9.50 | 9.58 | 9.37 | 9.47 | 00:00:00 | | 2004-04-07 | 3,382,900 | 9.44 | 9.53 | 9.41 | 9.49 | 00:00:00 | | 2004-04-08 | 3,958,400 | 9.46 | 9.54 | 9.32 | 9.34 | 00:00:00 | | 2004-04-09 | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 00:00:00 | | 2004-04-12 | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 00:00:00 | | 2004-04-13 | 4,323,100 | 9.42 | 9.57 | 9.42 | 9.57 | 00:00:00 | | 2004-04-14 | 3,726,500 | 9.50 | 9.54 | 9.41 | 9.51 | 00:00:00 | | 2004-04-15 | 2,836,600 | 9.47 | 9.53 | 9.40 | 9.47 | 00:00:00 | | 2004-04-16 | 4,378,700 | 9.45 | 9.51 | 9.43 | 9.46 | 00:00:00 | | 2004-04-19 | 1,917,600 | 9.45 | 9.52 | 9.42 | 9.49 | 00:00:00 | | 2004-04-20 | 2,841,400 | 9.52 | 9.58 | 9.51 | 9.52 | 00:00:00 | | 2004-04-21 | 2,159,500 | 9.48 | 9.54 | 9.44 | 9.50 | 00:00:00 | | 2004-04-22 | 3,272,300 | 9.52 | 9.57 | 9.43 | 9.53 | 00:00:00 | | 2004-04-23 | 8,189,200 | 9.58 | 9.60 | 9.35 | 9.39 | 00:00:00 | | 2004-04-26 | 3,327,800 | 9.40 | 9.49 | 9.40 | 9.45 | 00:00:00 | | 2004-04-27 | 4,084,400 | 9.45 | 9.48 | 9.35 | 9.39 | 00:00:00 | | 2004-04-28 | 4,617,800 | 9.40 | 9.40 | 9.23 | 9.27 | 00:00:00 | | 2004-04-29 | 3,147,900 | 9.23 | 9.32 | 9.22 | 9.26 | 00:00:00 | | 2004-04-30 | 2,826,000 | 9.22 | 9.29 | 9.19 | 9.23 | 00:00:00 | | 2004-05-03 | 2,844,900 | 9.19 | 9.31 | 9.16 | 9.25 | 00:00:00 | | 2004-05-04 | 1,732,700 | 9.28 | 9.29 | 9.19 | 9.21 | 00:00:00 | | 2004-05-05 | 1,728,300 | 9.20 | 9.28 | 9.19 | 9.25 | 00:00:00 | | 2004-05-06 | 3,194,100 | 9.22 | 9.24 | 9.07 | 9.10 | 00:00:00 | | 2004-05-07 | 2,388,300 | 9.14 | 9.15 | 9.01 | 9.11 | 00:00:00 | | 2004-05-10 | 4,033,400 | 9.01 | 9.01 | 8.90 | 8.90 | 00:00:00 | | 2004-05-11 | 3,190,300 | 8.93 | 9.05 | 8.91 | 9.01 | 00:00:00 | | 2004-05-12 | 3,464,900 | 9.02 | 9.02 | 8.91 | 8.92 | 00:00:00 | | 2004-05-13 | 3,920,200 | 8.93 | 9.03 | 8.93 | 8.98 | 00:00:00 | | 2004-05-14 | 3,679,900 | 8.99 | 9.04 | 8.93 | 9.03 | 00:00:00 | | 2004-05-17 | 3,544,000 | 8.92 | 8.96 | 8.78 | 8.86 | 00:00:00 | | 2004-05-18 | 3,357,600 | 8.91 | 8.93 | 8.84 | 8.86 | 00:00:00 | | 2004-05-19 | 4,401,800 | 8.92 | 9.13 | 8.91 | 9.06 | 00:00:00 | | 2004-05-20 | 2,555,000 | 8.99 | 9.05 | 8.95 | 9.02 | 00:00:00 | | 2004-05-21 | 5,351,800 | 9.12 | 9.13 | 8.91 | 8.98 | 00:00:00 | | 2004-05-24 | 3,082,500 | 8.75 | 8.92 | 8.71 | 8.83 | 00:00:00 | | 2004-05-25 | 4,057,000 | 8.83 | 8.83 | 8.69 | 8.75 | 00:00:00 | | 2004-05-26 | 4,074,900 | 8.84 | 8.91 | 8.81 | 8.85 | 00:00:00 | | 2004-05-27 | 2,947,800 | 8.84 | 8.94 | 8.84 | 8.89 | 00:00:00 | | 2004-05-28 | 3,807,600 | 8.92 | 8.97 | 8.85 | 8.96 | 00:00:00 | | 2004-05-31 | 783,700 | 8.92 | 8.94 | 8.90 | 8.92 | 00:00:00 | | 2004-06-01 | 4,063,600 | 8.91 | 8.93 | 8.77 | 8.82 | 00:00:00 | | 2004-06-02 | 1,521,600 | 8.84 | 8.90 | 8.83 | 8.84 | 00:00:00 | | 2004-06-03 | 4,538,200 | 8.83 | 9.00 | 8.78 | 8.99 | 00:00:00 | | 2004-06-04 | 3,048,200 | 8.99 | 9.07 | 8.97 | 9.03 | 00:00:00 | | 2004-06-07 | 3,645,300 | 9.09 | 9.11 | 9.04 | 9.06 | 00:00:00 | | 2004-06-08 | 1,949,800 | 9.10 | 9.10 | 9.01 | 9.05 | 00:00:00 | | 2004-06-09 | 3,519,900 | 9.07 | 9.15 | 9.04 | 9.11 | 00:00:00 | | 2004-06-10 | 3,102,500 | 9.11 | 9.21 | 9.11 | 9.17 | 00:00:00 | | 2004-06-11 | 1,744,400 | 9.15 | 9.19 | 9.13 | 9.16 | 00:00:00 | | 2004-06-14 | 3,509,000 | 9.14 | 9.16 | 9.05 | 9.12 | 00:00:00 | | 2004-06-15 | 3,491,300 | 9.10 | 9.19 | 9.09 | 9.19 | 00:00:00 | | 2004-06-16 | 2,729,900 | 9.17 | 9.20 | 9.11 | 9.15 | 00:00:00 | | 2004-06-17 | 3,015,300 | 9.15 | 9.24 | 9.15 | 9.24 | 00:00:00 | | 2004-06-18 | 3,216,400 | 9.25 | 9.25 | 9.17 | 9.21 | 00:00:00 | | 2004-06-21 | 2,087,800 | 9.24 | 9.30 | 9.20 | 9.25 | 00:00:00 | | 2004-06-22 | 2,180,000 | 9.24 | 9.29 | 9.17 | 9.22 | 00:00:00 | | 2004-06-23 | 2,028,400 | 9.19 | 9.28 | 9.19 | 9.26 | 00:00:00 | | 2004-06-24 | 3,201,100 | 9.29 | 9.34 | 9.25 | 9.27 | 00:00:00 | | 2004-06-25 | 5,397,100 | 9.30 | 9.43 | 9.30 | 9.35 | 00:00:00 | | 2004-06-28 | 1,809,500 | 9.31 | 9.40 | 9.30 | 9.39 | 00:00:00 | | 2004-06-29 | 1,185,300 | 9.37 | 9.39 | 9.32 | 9.39 | 00:00:00 | | 2004-06-30 | 2,272,800 | 9.38 | 9.40 | 9.33 | 9.38 | 00:00:00 | | 2004-07-01 | 2,157,300 | 9.38 | 9.42 | 9.27 | 9.30 | 00:00:00 | | 2004-07-02 | 1,119,000 | 9.26 | 9.34 | 9.25 | 9.33 | 00:00:00 | | 2004-07-05 | 5,375,800 | 9.25 | 9.25 | 9.07 | 9.11 | 00:00:00 | | 2004-07-06 | 2,785,500 | 9.13 | 9.16 | 9.02 | 9.06 | 00:00:00 | | 2004-07-07 | 1,992,400 | 9.06 | 9.14 | 9.05 | 9.08 | 00:00:00 | | 2004-07-08 | 2,302,800 | 9.07 | 9.07 | 8.98 | 9.05 | 00:00:00 | | 2004-07-09 | 2,495,900 | 9.03 | 9.14 | 8.97 | 9.13 | 00:00:00 | | 2004-07-12 | 1,599,500 | 9.13 | 9.18 | 9.10 | 9.12 | 00:00:00 | | 2004-07-13 | 1,487,100 | 9.14 | 9.18 | 9.09 | 9.10 | 00:00:00 | | 2004-07-14 | 2,579,900 | 9.09 | 9.09 | 8.96 | 9.03 | 00:00:00 | | 2004-07-15 | 1,827,900 | 9.01 | 9.05 | 8.92 | 8.94 | 00:00:00 | | 2004-07-16 | 2,572,200 | 8.97 | 9.04 | 8.90 | 8.92 | 00:00:00 | | 2004-07-19 | 1,864,600 | 8.90 | 9.00 | 8.86 | 8.86 | 00:00:00 | | 2004-07-20 | 2,740,800 | 8.86 | 8.88 | 8.75 | 8.78 | 00:00:00 | | 2004-07-21 | 2,239,800 | 8.86 | 8.96 | 8.84 | 8.92 | 00:00:00 | | 2004-07-22 | 3,889,700 | 8.86 | 8.86 | 8.71 | 8.72 | 00:00:00 | | 2004-07-23 | 27,078,300 | 8.73 | 8.91 | 8.73 | 8.81 | 00:00:00 | | 2004-07-26 | 2,305,000 | 8.81 | 8.88 | 8.68 | 8.72 | 00:00:00 | | 2004-07-27 | 4,507,500 | 8.71 | 9.00 | 8.71 | 8.95 | 00:00:00 | | 2004-07-28 | 4,188,300 | 9.02 | 9.03 | 8.85 | 8.91 | 00:00:00 | | 2004-07-29 | 2,687,600 | 8.92 | 9.01 | 8.88 | 8.93 | 00:00:00 | | 2004-07-30 | 3,264,400 | 8.94 | 8.96 | 8.86 | 8.90 | 00:00:00 | | 2004-08-02 | 1,654,100 | 8.88 | 8.88 | 8.81 | 8.83 | 00:00:00 | | 2004-08-03 | 2,200,200 | 8.86 | 8.91 | 8.82 | 8.84 | 00:00:00 | | 2004-08-04 | 1,807,500 | 8.80 | 8.82 | 8.72 | 8.75 | 00:00:00 | | 2004-08-05 | 1,933,500 | 8.73 | 8.82 | 8.70 | 8.70 | 00:00:00 | | 2004-08-06 | 2,377,700 | 8.65 | 8.67 | 8.46 | 8.51 | 00:00:00 | | 2004-08-09 | 3,464,700 | 8.50 | 8.50 | 8.30 | 8.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
