|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,926,300 | 10.22 | 10.22 | 10.09 | 10.19 | 00:00:00 | | 2005-01-25 | 3,166,000 | 10.17 | 10.27 | 10.14 | 10.21 | 00:00:00 | | 2005-01-26 | 3,633,600 | 10.24 | 10.32 | 10.19 | 10.26 | 00:00:00 | | 2005-01-27 | 5,382,600 | 10.28 | 10.41 | 10.20 | 10.26 | 00:00:00 | | 2005-01-28 | 2,612,400 | 10.24 | 10.30 | 10.19 | 10.23 | 00:00:00 | | 2005-01-31 | 3,625,000 | 10.26 | 10.40 | 10.26 | 10.38 | 00:00:00 | | 2005-02-01 | 5,215,700 | 10.41 | 10.45 | 10.33 | 10.40 | 00:00:00 | | 2005-02-02 | 5,689,200 | 10.37 | 10.58 | 10.37 | 10.54 | 00:00:00 | | 2005-02-03 | 3,906,700 | 10.56 | 10.62 | 10.48 | 10.51 | 00:00:00 | | 2005-02-04 | 3,523,200 | 10.52 | 10.60 | 10.52 | 10.58 | 00:00:00 | | 2005-02-07 | 4,094,500 | 10.61 | 10.65 | 10.57 | 10.58 | 00:00:00 | | 2005-02-08 | 3,381,300 | 10.57 | 10.64 | 10.53 | 10.56 | 00:00:00 | | 2005-02-09 | 3,690,600 | 10.57 | 10.63 | 10.51 | 10.55 | 00:00:00 | | 2005-02-10 | 4,058,900 | 10.52 | 10.69 | 10.52 | 10.61 | 00:00:00 | | 2005-02-11 | 4,259,000 | 10.64 | 10.67 | 10.52 | 10.55 | 00:00:00 | | 2005-02-14 | 2,279,000 | 10.61 | 10.61 | 10.53 | 10.58 | 00:00:00 | | 2005-02-15 | 6,060,000 | 10.53 | 10.54 | 10.39 | 10.40 | 00:00:00 | | 2005-02-16 | 6,285,000 | 10.40 | 10.40 | 10.24 | 10.33 | 00:00:00 | | 2005-02-17 | 3,748,400 | 10.35 | 10.37 | 10.23 | 10.23 | 00:00:00 | | 2005-02-18 | 3,448,700 | 10.24 | 10.31 | 10.22 | 10.28 | 00:00:00 | | 2005-02-21 | 4,299,600 | 10.32 | 10.39 | 10.28 | 10.37 | 00:00:00 | | 2005-02-22 | 4,408,400 | 10.36 | 10.39 | 10.18 | 10.23 | 00:00:00 | | 2005-02-23 | 3,127,500 | 10.18 | 10.19 | 10.09 | 10.15 | 00:00:00 | | 2005-02-24 | 3,183,300 | 10.15 | 10.25 | 10.07 | 10.19 | 00:00:00 | | 2005-02-25 | 3,214,500 | 10.24 | 10.29 | 10.16 | 10.19 | 00:00:00 | | 2005-02-28 | 3,397,700 | 10.23 | 10.34 | 10.20 | 10.26 | 00:00:00 | | 2005-03-01 | 3,650,900 | 10.26 | 10.44 | 10.23 | 10.39 | 00:00:00 | | 2005-03-02 | 5,714,800 | 10.40 | 10.48 | 10.31 | 10.39 | 00:00:00 | | 2005-03-03 | 4,249,800 | 10.37 | 10.38 | 10.22 | 10.25 | 00:00:00 | | 2005-03-04 | 2,543,400 | 10.25 | 10.37 | 10.22 | 10.35 | 00:00:00 | | 2005-03-07 | 4,107,300 | 10.36 | 10.48 | 10.31 | 10.47 | 00:00:00 | | 2005-03-08 | 4,107,400 | 10.46 | 10.54 | 10.33 | 10.36 | 00:00:00 | | 2005-03-09 | 3,796,100 | 10.40 | 10.44 | 10.20 | 10.26 | 00:00:00 | | 2005-03-10 | 2,741,400 | 10.26 | 10.33 | 10.21 | 10.23 | 00:00:00 | | 2005-03-11 | 2,227,400 | 10.31 | 10.31 | 10.19 | 10.24 | 00:00:00 | | 2005-03-14 | 2,576,800 | 10.25 | 10.34 | 10.23 | 10.29 | 00:00:00 | | 2005-03-15 | 2,449,500 | 10.28 | 10.28 | 10.20 | 10.23 | 00:00:00 | | 2005-03-16 | 2,799,400 | 10.24 | 10.25 | 10.10 | 10.14 | 00:00:00 | | 2005-03-17 | 6,825,300 | 10.14 | 10.19 | 9.99 | 10.06 | 00:00:00 | | 2005-03-18 | 6,551,400 | 10.02 | 10.15 | 10.02 | 10.08 | 00:00:00 | | 2005-03-21 | 3,885,100 | 10.05 | 10.10 | 10.01 | 10.03 | 00:00:00 | | 2005-03-22 | 4,411,900 | 10.04 | 10.04 | 9.92 | 9.97 | 00:00:00 | | 2005-03-23 | 5,791,300 | 9.94 | 10.03 | 9.88 | 10.03 | 00:00:00 | | 2005-03-24 | 2,489,200 | 10.06 | 10.11 | 10.04 | 10.08 | 00:00:00 | | 2005-03-25 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 00:00:00 | | 2005-03-28 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 00:00:00 | | 2005-03-29 | 2,533,800 | 10.11 | 10.13 | 10.02 | 10.09 | 00:00:00 | | 2005-03-30 | 3,073,100 | 10.04 | 10.05 | 9.99 | 10.05 | 00:00:00 | | 2005-03-31 | 4,328,400 | 10.09 | 10.18 | 10.03 | 10.07 | 00:00:00 | | 2005-04-01 | 3,134,400 | 10.08 | 10.09 | 10.01 | 10.06 | 00:00:00 | | 2005-04-04 | 3,963,500 | 10.03 | 10.05 | 9.91 | 9.95 | 00:00:00 | | 2005-04-05 | 4,557,300 | 9.95 | 9.97 | 9.89 | 9.91 | 00:00:00 | | 2005-04-06 | 8,123,700 | 9.94 | 9.97 | 9.76 | 9.78 | 00:00:00 | | 2005-04-07 | 5,584,800 | 9.78 | 9.98 | 9.75 | 9.94 | 00:00:00 | | 2005-04-08 | 3,299,100 | 9.97 | 10.02 | 9.86 | 9.88 | 00:00:00 | | 2005-04-11 | 2,322,800 | 9.89 | 9.98 | 9.86 | 9.93 | 00:00:00 | | 2005-04-12 | 2,333,700 | 9.96 | 9.97 | 9.88 | 9.89 | 00:00:00 | | 2005-04-13 | 2,892,200 | 9.90 | 9.96 | 9.83 | 9.83 | 00:00:00 | | 2005-04-14 | 3,641,500 | 9.83 | 9.95 | 9.81 | 9.88 | 00:00:00 | | 2005-04-15 | 5,271,900 | 9.85 | 9.85 | 9.71 | 9.73 | 00:00:00 | | 2005-04-18 | 7,222,100 | 9.64 | 9.64 | 9.45 | 9.53 | 00:00:00 | | 2005-04-19 | 5,379,100 | 9.58 | 9.58 | 9.42 | 9.45 | 00:00:00 | | 2005-04-20 | 7,939,300 | 9.47 | 9.53 | 9.28 | 9.30 | 00:00:00 | | 2005-04-21 | 4,396,500 | 9.25 | 9.50 | 9.25 | 9.43 | 00:00:00 | | 2005-04-22 | 2,992,100 | 9.53 | 9.53 | 9.43 | 9.40 | 00:00:00 | | 2005-04-25 | 1,011,600 | 9.40 | 9.43 | 9.35 | 9.40 | 00:00:00 | | 2005-04-26 | 3,501,200 | 9.40 | 9.40 | 9.27 | 9.32 | 00:00:00 | | 2005-04-27 | 5,771,400 | 9.30 | 9.34 | 9.13 | 9.20 | 00:00:00 | | 2005-04-28 | 4,867,200 | 9.21 | 9.29 | 9.12 | 9.15 | 00:00:00 | | 2005-04-29 | 5,251,700 | 9.12 | 9.26 | 9.11 | 9.19 | 00:00:00 | | 2005-05-02 | 9,120,000 | 9.15 | 9.43 | 9.05 | 9.36 | 00:00:00 | | 2005-05-03 | 7,409,700 | 9.39 | 9.40 | 9.13 | 9.16 | 00:00:00 | | 2005-05-04 | 9,785,900 | 9.20 | 9.22 | 9.09 | 9.14 | 00:00:00 | | 2005-05-05 | 3,669,400 | 9.19 | 9.19 | 9.13 | 9.15 | 00:00:00 | | 2005-05-06 | 6,216,000 | 9.15 | 9.16 | 9.05 | 9.06 | 00:00:00 | | 2005-05-09 | 4,113,100 | 9.06 | 9.18 | 9.02 | 9.10 | 00:00:00 | | 2005-05-10 | 5,522,900 | 9.11 | 9.15 | 8.93 | 8.94 | 00:00:00 | | 2005-05-11 | 8,848,700 | 8.94 | 8.98 | 8.89 | 8.90 | 00:00:00 | | 2005-05-12 | 6,486,300 | 8.97 | 9.07 | 8.94 | 8.96 | 00:00:00 | | 2005-05-13 | 3,432,100 | 8.96 | 8.98 | 8.89 | 8.93 | 00:00:00 | | 2005-05-16 | 4,908,900 | 8.93 | 9.05 | 8.92 | 9.01 | 00:00:00 | | 2005-05-17 | 10,176,000 | 9.04 | 9.11 | 8.98 | 8.99 | 00:00:00 | | 2005-05-18 | 4,047,100 | 9.04 | 9.06 | 8.99 | 9.03 | 00:00:00 | | 2005-05-19 | 8,021,700 | 9.10 | 9.10 | 9.02 | 9.04 | 00:00:00 | | 2005-05-20 | 10,931,200 | 9.02 | 9.04 | 8.86 | 8.93 | 00:00:00 | | 2005-05-23 | 5,183,100 | 8.65 | 8.74 | 8.61 | 8.65 | 00:00:00 | | 2005-05-24 | 7,969,300 | 8.71 | 8.81 | 8.67 | 8.80 | 00:00:00 | | 2005-05-25 | 9,067,400 | 8.82 | 8.86 | 8.71 | 8.75 | 00:00:00 | | 2005-05-26 | 5,391,700 | 8.77 | 8.80 | 8.70 | 8.70 | 00:00:00 | | 2005-05-27 | 5,860,300 | 8.73 | 8.78 | 8.71 | 8.73 | 00:00:00 | | 2005-05-30 | 4,533,900 | 8.73 | 8.77 | 8.71 | 8.72 | 00:00:00 | | 2005-05-31 | 5,232,000 | 8.72 | 8.76 | 8.69 | 8.69 | 00:00:00 | | 2005-06-01 | 3,248,500 | 8.69 | 8.76 | 8.69 | 8.76 | 00:00:00 | | 2005-06-02 | 2,563,300 | 8.76 | 8.77 | 8.72 | 8.74 | 00:00:00 | | 2005-06-03 | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 00:00:00 | | 2005-06-06 | 5,579,800 | 8.84 | 8.88 | 8.77 | 8.78 | 00:00:00 | | 2005-06-07 | 5,996,600 | 8.81 | 8.93 | 8.80 | 8.85 | 00:00:00 | | 2005-06-08 | 3,463,500 | 8.85 | 8.88 | 8.80 | 8.81 | 00:00:00 | | 2005-06-09 | 22,175,000 | 8.81 | 9.24 | 8.77 | 9.20 | 00:00:00 | | 2005-06-10 | 8,816,300 | 9.23 | 9.31 | 9.07 | 9.12 | 00:00:00 | | 2005-06-13 | 4,426,400 | 9.15 | 9.20 | 9.07 | 9.10 | 00:00:00 | | 2005-06-14 | 3,140,900 | 9.11 | 9.14 | 9.04 | 9.10 | 00:00:00 | | 2005-06-15 | 8,678,100 | 9.14 | 9.31 | 9.11 | 9.20 | 00:00:00 | | 2005-06-16 | 3,961,200 | 9.24 | 9.29 | 9.19 | 9.23 | 00:00:00 | | 2005-06-17 | 4,290,500 | 9.27 | 9.27 | 9.12 | 9.15 | 00:00:00 | | 2005-06-20 | 3,411,300 | 9.15 | 9.22 | 9.12 | 9.19 | 00:00:00 | | 2005-06-21 | 5,733,900 | 9.22 | 9.34 | 9.17 | 9.28 | 00:00:00 | | 2005-06-22 | 4,370,600 | 9.34 | 9.35 | 9.22 | 9.23 | 00:00:00 | | 2005-06-23 | 5,284,400 | 9.23 | 9.27 | 9.16 | 9.19 | 00:00:00 | | 2005-06-24 | 7,046,500 | 9.14 | 9.14 | 8.98 | 8.99 | 00:00:00 | | 2005-06-27 | 4,763,200 | 8.96 | 9.02 | 8.88 | 8.93 | 00:00:00 | | 2005-06-28 | 2,960,700 | 8.94 | 8.98 | 8.87 | 8.91 | 00:00:00 | | 2005-06-29 | 3,494,700 | 8.93 | 8.95 | 8.88 | 8.94 | 00:00:00 | | 2005-06-30 | 2,590,100 | 8.94 | 9.01 | 8.93 | 8.98 | 00:00:00 | | 2005-07-01 | 2,935,700 | 8.95 | 9.04 | 8.94 | 9.03 | 00:00:00 | | 2005-07-04 | 1,945,300 | 9.06 | 9.07 | 9.02 | 9.07 | 00:00:00 | | 2005-07-05 | 3,134,600 | 9.07 | 9.09 | 8.97 | 9.02 | 00:00:00 | | 2005-07-06 | 4,312,800 | 9.07 | 9.07 | 8.97 | 9.02 | 00:00:00 | | 2005-07-07 | 11,841,300 | 9.02 | 9.02 | 8.37 | 8.76 | 00:00:00 | | 2005-07-08 | 3,537,000 | 8.85 | 8.86 | 8.77 | 8.84 | 00:00:00 | | 2005-07-11 | 3,264,100 | 8.91 | 8.94 | 8.86 | 8.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
