|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 3,464,700 | 8.50 | 8.50 | 8.30 | 8.35 | 00:00:00 | | 2004-08-10 | 1,849,500 | 8.35 | 8.43 | 8.35 | 8.42 | 00:00:00 | | 2004-08-11 | 3,379,500 | 8.43 | 8.43 | 8.22 | 8.31 | 00:00:00 | | 2004-08-12 | 3,309,400 | 8.29 | 8.48 | 8.29 | 8.37 | 00:00:00 | | 2004-08-13 | 2,673,000 | 8.37 | 8.46 | 8.31 | 8.39 | 00:00:00 | | 2004-08-16 | 1,779,400 | 8.36 | 8.44 | 8.33 | 8.40 | 00:00:00 | | 2004-08-17 | 2,666,200 | 8.40 | 8.53 | 8.37 | 8.46 | 00:00:00 | | 2004-08-18 | 1,745,700 | 8.46 | 8.54 | 8.40 | 8.51 | 00:00:00 | | 2004-08-19 | 4,541,100 | 8.55 | 8.64 | 8.50 | 8.54 | 00:00:00 | | 2004-08-20 | 1,968,300 | 8.52 | 8.55 | 8.42 | 8.43 | 00:00:00 | | 2004-08-23 | 1,657,000 | 8.48 | 8.60 | 8.45 | 8.56 | 00:00:00 | | 2004-08-24 | 901,100 | 8.56 | 8.62 | 8.56 | 8.59 | 00:00:00 | | 2004-08-25 | 1,565,500 | 8.62 | 8.68 | 8.56 | 8.57 | 00:00:00 | | 2004-08-26 | 1,466,000 | 8.65 | 8.68 | 8.58 | 8.60 | 00:00:00 | | 2004-08-27 | 2,046,000 | 8.58 | 8.69 | 8.58 | 8.65 | 00:00:00 | | 2004-08-30 | 1,182,400 | 8.65 | 8.67 | 8.58 | 8.59 | 00:00:00 | | 2004-08-31 | 1,599,400 | 8.59 | 8.68 | 8.58 | 8.60 | 00:00:00 | | 2004-09-01 | 2,706,200 | 8.66 | 8.74 | 8.65 | 8.71 | 00:00:00 | | 2004-09-02 | 2,741,600 | 8.71 | 8.79 | 8.69 | 8.75 | 00:00:00 | | 2004-09-03 | 3,232,400 | 8.74 | 8.87 | 8.74 | 8.87 | 00:00:00 | | 2004-09-06 | 2,630,100 | 8.85 | 8.96 | 8.81 | 8.93 | 00:00:00 | | 2004-09-07 | 6,222,300 | 8.96 | 9.07 | 8.91 | 8.93 | 00:00:00 | | 2004-09-08 | 2,141,200 | 8.95 | 8.98 | 8.89 | 8.92 | 00:00:00 | | 2004-09-09 | 3,150,100 | 8.91 | 8.92 | 8.79 | 8.83 | 00:00:00 | | 2004-09-10 | 1,408,100 | 8.82 | 8.86 | 8.81 | 8.84 | 00:00:00 | | 2004-09-13 | 4,807,000 | 8.87 | 9.10 | 8.87 | 9.06 | 00:00:00 | | 2004-09-14 | 6,421,900 | 9.03 | 9.18 | 9.00 | 9.17 | 00:00:00 | | 2004-09-15 | 5,610,100 | 9.13 | 9.29 | 9.13 | 9.21 | 00:00:00 | | 2004-09-16 | 3,120,900 | 9.16 | 9.23 | 9.06 | 9.15 | 00:00:00 | | 2004-09-17 | 4,338,400 | 9.17 | 9.23 | 9.04 | 9.19 | 00:00:00 | | 2004-09-20 | 2,425,900 | 9.13 | 9.17 | 9.08 | 9.10 | 00:00:00 | | 2004-09-21 | 1,989,500 | 9.11 | 9.18 | 9.10 | 9.13 | 00:00:00 | | 2004-09-22 | 1,873,000 | 9.09 | 9.21 | 9.08 | 9.12 | 00:00:00 | | 2004-09-23 | 1,809,400 | 9.10 | 9.12 | 9.03 | 9.11 | 00:00:00 | | 2004-09-24 | 1,715,800 | 9.05 | 9.07 | 9.03 | 9.05 | 00:00:00 | | 2004-09-27 | 2,383,400 | 9.05 | 9.06 | 8.90 | 8.96 | 00:00:00 | | 2004-09-28 | 1,966,800 | 8.94 | 9.02 | 8.91 | 9.00 | 00:00:00 | | 2004-09-29 | 6,323,500 | 9.03 | 9.27 | 9.01 | 9.21 | 00:00:00 | | 2004-09-30 | 7,205,100 | 9.30 | 9.40 | 9.27 | 9.31 | 00:00:00 | | 2004-10-01 | 3,972,100 | 9.32 | 9.36 | 9.22 | 9.32 | 00:00:00 | | 2004-10-04 | 3,736,000 | 9.38 | 9.43 | 9.35 | 9.40 | 00:00:00 | | 2004-10-05 | 3,148,300 | 9.42 | 9.45 | 9.35 | 9.44 | 00:00:00 | | 2004-10-06 | 3,613,800 | 9.45 | 9.45 | 9.33 | 9.36 | 00:00:00 | | 2004-10-07 | 3,272,600 | 9.39 | 9.41 | 9.24 | 9.26 | 00:00:00 | | 2004-10-08 | 5,068,300 | 9.21 | 9.44 | 9.20 | 9.36 | 00:00:00 | | 2004-10-11 | 3,223,600 | 9.34 | 9.45 | 9.32 | 9.39 | 00:00:00 | | 2004-10-12 | 3,170,800 | 9.37 | 9.40 | 9.32 | 9.36 | 00:00:00 | | 2004-10-13 | 2,679,800 | 9.40 | 9.45 | 9.35 | 9.39 | 00:00:00 | | 2004-10-14 | 1,904,500 | 9.37 | 9.41 | 9.32 | 9.37 | 00:00:00 | | 2004-10-15 | 3,767,100 | 9.35 | 9.35 | 9.24 | 9.25 | 00:00:00 | | 2004-10-18 | 2,675,900 | 9.29 | 9.32 | 9.22 | 9.30 | 00:00:00 | | 2004-10-19 | 2,307,400 | 9.34 | 9.38 | 9.30 | 9.32 | 00:00:00 | | 2004-10-20 | 2,035,800 | 9.28 | 9.28 | 9.20 | 9.26 | 00:00:00 | | 2004-10-21 | 3,236,600 | 9.27 | 9.33 | 9.23 | 9.29 | 00:00:00 | | 2004-10-22 | 2,002,100 | 9.29 | 9.33 | 9.27 | 9.29 | 00:00:00 | | 2004-10-25 | 2,384,500 | 9.18 | 9.19 | 9.12 | 9.15 | 00:00:00 | | 2004-10-26 | 2,872,900 | 9.17 | 9.18 | 9.12 | 9.15 | 00:00:00 | | 2004-10-27 | 2,559,700 | 9.22 | 9.28 | 9.14 | 9.24 | 00:00:00 | | 2004-10-28 | 2,503,400 | 9.26 | 9.34 | 9.26 | 9.27 | 00:00:00 | | 2004-10-29 | 2,923,300 | 9.28 | 9.35 | 9.25 | 9.25 | 00:00:00 | | 2004-11-01 | 1,722,900 | 9.25 | 9.31 | 9.22 | 9.29 | 00:00:00 | | 2004-11-02 | 3,942,700 | 9.33 | 9.33 | 9.22 | 9.24 | 00:00:00 | | 2004-11-03 | 3,979,000 | 9.29 | 9.31 | 9.26 | 9.28 | 00:00:00 | | 2004-11-04 | 2,915,300 | 9.29 | 9.35 | 9.27 | 9.33 | 00:00:00 | | 2004-11-05 | 6,771,400 | 9.39 | 9.54 | 9.36 | 9.45 | 00:00:00 | | 2004-11-08 | 2,881,600 | 9.45 | 9.52 | 9.42 | 9.48 | 00:00:00 | | 2004-11-09 | 2,958,200 | 9.48 | 9.54 | 9.43 | 9.45 | 00:00:00 | | 2004-11-10 | 4,426,400 | 9.49 | 9.58 | 9.36 | 9.46 | 00:00:00 | | 2004-11-11 | 2,132,900 | 9.44 | 9.58 | 9.41 | 9.57 | 00:00:00 | | 2004-11-12 | 1,981,100 | 9.57 | 9.62 | 9.49 | 9.52 | 00:00:00 | | 2004-11-15 | 2,453,600 | 9.51 | 9.57 | 9.46 | 9.49 | 00:00:00 | | 2004-11-16 | 2,584,900 | 9.49 | 9.53 | 9.42 | 9.45 | 00:00:00 | | 2004-11-17 | 2,376,300 | 9.45 | 9.52 | 9.37 | 9.50 | 00:00:00 | | 2004-11-18 | 2,155,100 | 9.51 | 9.51 | 9.42 | 9.43 | 00:00:00 | | 2004-11-19 | 5,313,700 | 9.45 | 9.45 | 9.26 | 9.28 | 00:00:00 | | 2004-11-22 | 2,848,300 | 9.27 | 9.33 | 9.19 | 9.32 | 00:00:00 | | 2004-11-23 | 1,584,200 | 9.35 | 9.38 | 9.26 | 9.28 | 00:00:00 | | 2004-11-24 | 1,495,800 | 9.29 | 9.37 | 9.25 | 9.29 | 00:00:00 | | 2004-11-25 | 1,157,300 | 9.30 | 9.37 | 9.29 | 9.31 | 00:00:00 | | 2004-11-26 | 929,200 | 9.29 | 9.33 | 9.27 | 9.31 | 00:00:00 | | 2004-11-29 | 2,028,000 | 9.35 | 9.39 | 9.28 | 9.29 | 00:00:00 | | 2004-11-30 | 2,123,100 | 9.29 | 9.31 | 9.24 | 9.28 | 00:00:00 | | 2004-12-01 | 1,921,300 | 9.25 | 9.36 | 9.25 | 9.35 | 00:00:00 | | 2004-12-02 | 3,702,700 | 9.40 | 9.49 | 9.40 | 9.46 | 00:00:00 | | 2004-12-03 | 4,584,700 | 9.48 | 9.64 | 9.47 | 9.56 | 00:00:00 | | 2004-12-06 | 1,660,900 | 9.55 | 9.64 | 9.52 | 9.62 | 00:00:00 | | 2004-12-07 | 3,631,800 | 9.63 | 9.69 | 9.58 | 9.63 | 00:00:00 | | 2004-12-08 | 1,060,700 | 9.63 | 9.65 | 9.58 | 9.61 | 00:00:00 | | 2004-12-09 | 2,174,700 | 9.58 | 9.65 | 9.49 | 9.52 | 00:00:00 | | 2004-12-10 | 2,002,300 | 9.55 | 9.64 | 9.55 | 9.59 | 00:00:00 | | 2004-12-13 | 2,614,000 | 9.60 | 9.67 | 9.58 | 9.66 | 00:00:00 | | 2004-12-14 | 4,541,500 | 9.68 | 9.80 | 9.67 | 9.79 | 00:00:00 | | 2004-12-15 | 2,610,400 | 9.79 | 9.81 | 9.67 | 9.70 | 00:00:00 | | 2004-12-16 | 3,419,000 | 9.72 | 9.74 | 9.63 | 9.71 | 00:00:00 | | 2004-12-17 | 14,846,300 | 9.78 | 10.02 | 9.71 | 9.80 | 00:00:00 | | 2004-12-20 | 8,914,000 | 9.86 | 10.20 | 9.83 | 10.15 | 00:00:00 | | 2004-12-21 | 4,574,800 | 10.20 | 10.23 | 10.06 | 10.11 | 00:00:00 | | 2004-12-22 | 2,491,700 | 10.16 | 10.20 | 10.08 | 10.14 | 00:00:00 | | 2004-12-23 | 3,874,700 | 10.15 | 10.34 | 10.15 | 10.29 | 00:00:00 | | 2004-12-24 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2004-12-27 | 2,275,000 | 10.30 | 10.34 | 10.20 | 10.29 | 00:00:00 | | 2004-12-28 | 1,562,400 | 10.29 | 10.30 | 10.21 | 10.24 | 00:00:00 | | 2004-12-29 | 1,673,900 | 10.25 | 10.30 | 10.19 | 10.24 | 00:00:00 | | 2004-12-30 | 1,014,800 | 10.23 | 10.28 | 10.21 | 10.27 | 00:00:00 | | 2004-12-31 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | | 2005-01-03 | 2,267,100 | 10.28 | 10.35 | 10.24 | 10.26 | 00:00:00 | | 2005-01-04 | 3,969,800 | 10.24 | 10.26 | 10.15 | 10.21 | 00:00:00 | | 2005-01-05 | 3,444,900 | 10.17 | 10.28 | 10.12 | 10.24 | 00:00:00 | | 2005-01-06 | 1,404,900 | 10.26 | 10.33 | 10.19 | 10.31 | 00:00:00 | | 2005-01-07 | 4,545,600 | 10.30 | 10.48 | 10.28 | 10.29 | 00:00:00 | | 2005-01-10 | 2,959,100 | 10.31 | 10.35 | 10.21 | 10.23 | 00:00:00 | | 2005-01-11 | 4,210,800 | 10.27 | 10.27 | 10.02 | 10.04 | 00:00:00 | | 2005-01-12 | 4,853,600 | 10.05 | 10.13 | 9.86 | 9.89 | 00:00:00 | | 2005-01-13 | 3,307,500 | 9.94 | 9.98 | 9.88 | 9.91 | 00:00:00 | | 2005-01-14 | 4,119,400 | 9.91 | 10.10 | 9.84 | 10.06 | 00:00:00 | | 2005-01-17 | 3,010,600 | 10.09 | 10.20 | 10.07 | 10.15 | 00:00:00 | | 2005-01-18 | 3,304,100 | 10.20 | 10.21 | 10.09 | 10.18 | 00:00:00 | | 2005-01-19 | 4,534,800 | 10.21 | 10.35 | 10.16 | 10.33 | 00:00:00 | | 2005-01-20 | 3,171,100 | 10.28 | 10.29 | 10.19 | 10.24 | 00:00:00 | | 2005-01-21 | 2,183,600 | 10.22 | 10.29 | 10.17 | 10.22 | 00:00:00 | | 2005-01-24 | 2,926,300 | 10.22 | 10.22 | 10.09 | 10.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
