|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 3,264,100 | 8.91 | 8.94 | 8.86 | 8.90 | 00:00:00 | | 2005-07-12 | 3,047,200 | 8.90 | 8.93 | 8.84 | 8.87 | 00:00:00 | | 2005-07-13 | 2,672,000 | 8.89 | 8.92 | 8.87 | 8.90 | 00:00:00 | | 2005-07-14 | 8,031,900 | 8.94 | 9.10 | 8.93 | 9.06 | 00:00:00 | | 2005-07-15 | 6,528,400 | 9.05 | 9.14 | 9.01 | 9.05 | 00:00:00 | | 2005-07-18 | 3,533,400 | 9.09 | 9.09 | 8.98 | 9.00 | 00:00:00 | | 2005-07-19 | 6,354,800 | 9.01 | 9.15 | 9.00 | 9.12 | 00:00:00 | | 2005-07-20 | 4,112,100 | 9.16 | 9.20 | 9.08 | 9.11 | 00:00:00 | | 2005-07-21 | 3,622,800 | 9.15 | 9.16 | 9.06 | 9.08 | 00:00:00 | | 2005-07-22 | 10,091,900 | 9.10 | 9.31 | 9.09 | 9.27 | 00:00:00 | | 2005-07-25 | 3,581,200 | 9.28 | 9.32 | 9.22 | 9.26 | 00:00:00 | | 2005-07-26 | 12,216,000 | 9.24 | 9.48 | 9.21 | 9.42 | 00:00:00 | | 2005-07-27 | 8,889,900 | 9.47 | 9.62 | 9.47 | 9.58 | 00:00:00 | | 2005-07-28 | 6,947,100 | 9.62 | 9.64 | 9.48 | 9.62 | 00:00:00 | | 2005-07-29 | 5,093,500 | 9.62 | 9.63 | 9.45 | 9.49 | 00:00:00 | | 2005-08-01 | 2,988,100 | 9.50 | 9.55 | 9.43 | 9.45 | 00:00:00 | | 2005-08-02 | 2,846,300 | 9.46 | 9.53 | 9.40 | 9.52 | 00:00:00 | | 2005-08-03 | 3,036,500 | 9.54 | 9.57 | 9.49 | 9.54 | 00:00:00 | | 2005-08-04 | 4,425,200 | 9.54 | 9.54 | 9.36 | 9.41 | 00:00:00 | | 2005-08-05 | 2,594,100 | 9.39 | 9.47 | 9.36 | 9.38 | 00:00:00 | | 2005-08-08 | 2,103,900 | 9.40 | 9.46 | 9.36 | 9.40 | 00:00:00 | | 2005-08-09 | 2,378,000 | 9.38 | 9.46 | 9.36 | 9.43 | 00:00:00 | | 2005-08-10 | 4,123,500 | 9.46 | 9.59 | 9.45 | 9.55 | 00:00:00 | | 2005-08-11 | 4,956,500 | 9.56 | 9.60 | 9.50 | 9.55 | 00:00:00 | | 2005-08-12 | 2,534,500 | 9.60 | 9.60 | 9.52 | 9.54 | 00:00:00 | | 2005-08-15 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2005-08-16 | 3,693,300 | 9.60 | 9.62 | 9.44 | 9.47 | 00:00:00 | | 2005-08-17 | 4,521,900 | 9.44 | 9.45 | 9.32 | 9.37 | 00:00:00 | | 2005-08-18 | 2,007,500 | 9.40 | 9.40 | 9.28 | 9.31 | 00:00:00 | | 2005-08-19 | 1,867,400 | 9.35 | 9.41 | 9.31 | 9.40 | 00:00:00 | | 2005-08-22 | 1,272,900 | 9.40 | 9.43 | 9.36 | 9.38 | 00:00:00 | | 2005-08-23 | 3,427,100 | 9.38 | 9.38 | 9.26 | 9.27 | 00:00:00 | | 2005-08-24 | 3,220,000 | 9.27 | 9.31 | 9.23 | 9.30 | 00:00:00 | | 2005-08-25 | 3,070,400 | 9.27 | 9.28 | 9.20 | 9.22 | 00:00:00 | | 2005-08-26 | 2,940,600 | 9.23 | 9.26 | 9.12 | 9.16 | 00:00:00 | | 2005-08-29 | 1,487,200 | 9.14 | 9.21 | 9.11 | 9.19 | 00:00:00 | | 2005-08-30 | 2,611,900 | 9.23 | 9.25 | 9.16 | 9.16 | 00:00:00 | | 2005-08-31 | 4,231,700 | 9.18 | 9.22 | 9.12 | 9.15 | 00:00:00 | | 2005-09-01 | 6,524,600 | 9.19 | 9.22 | 9.11 | 9.15 | 00:00:00 | | 2005-09-02 | 25,601,300 | 9.19 | 9.67 | 9.10 | 9.54 | 00:00:00 | | 2005-09-05 | 12,483,600 | 9.50 | 9.69 | 9.45 | 9.55 | 00:00:00 | | 2005-09-06 | 7,693,000 | 9.55 | 9.64 | 9.55 | 9.63 | 00:00:00 | | 2005-09-07 | 11,157,200 | 9.65 | 9.90 | 9.52 | 9.88 | 00:00:00 | | 2005-09-08 | 19,501,100 | 9.89 | 10.14 | 9.70 | 9.72 | 00:00:00 | | 2005-09-09 | 7,796,200 | 9.75 | 9.80 | 9.60 | 9.62 | 00:00:00 | | 2005-09-12 | 24,217,200 | 9.92 | 10.05 | 9.86 | 10.05 | 00:00:00 | | 2005-09-13 | 23,529,100 | 10.08 | 10.31 | 9.92 | 10.28 | 00:00:00 | | 2005-09-14 | 24,465,400 | 10.34 | 10.55 | 10.20 | 10.31 | 00:00:00 | | 2005-09-15 | 21,982,600 | 10.31 | 10.52 | 10.25 | 10.32 | 00:00:00 | | 2005-09-16 | 12,408,700 | 10.36 | 10.44 | 10.24 | 10.26 | 00:00:00 | | 2005-09-19 | 14,177,600 | 10.14 | 10.14 | 9.97 | 10.07 | 00:00:00 | | 2005-09-20 | 10,674,100 | 10.05 | 10.30 | 10.05 | 10.11 | 00:00:00 | | 2005-09-21 | 6,301,400 | 10.14 | 10.19 | 10.06 | 10.17 | 00:00:00 | | 2005-09-22 | 7,099,700 | 10.09 | 10.12 | 9.95 | 10.06 | 00:00:00 | | 2005-09-23 | 4,451,800 | 10.14 | 10.27 | 10.11 | 10.15 | 00:00:00 | | 2005-09-26 | 3,895,900 | 10.17 | 10.22 | 10.12 | 10.21 | 00:00:00 | | 2005-09-27 | 3,117,000 | 10.18 | 10.19 | 10.12 | 10.13 | 00:00:00 | | 2005-09-28 | 8,786,200 | 10.13 | 10.26 | 9.98 | 10.10 | 00:00:00 | | 2005-09-29 | 4,598,100 | 10.15 | 10.15 | 10.00 | 10.06 | 00:00:00 | | 2005-09-30 | 8,158,600 | 10.28 | 10.32 | 10.19 | 10.27 | 00:00:00 | | 2005-10-03 | 5,533,200 | 10.30 | 10.31 | 10.19 | 10.27 | 00:00:00 | | 2005-10-04 | 8,930,200 | 10.24 | 10.36 | 10.14 | 10.24 | 00:00:00 | | 2005-10-05 | 5,959,400 | 10.25 | 10.25 | 10.10 | 10.10 | 00:00:00 | | 2005-10-06 | 7,899,900 | 10.03 | 10.04 | 9.93 | 9.96 | 00:00:00 | | 2005-10-07 | 3,948,200 | 9.92 | 10.00 | 9.87 | 9.90 | 00:00:00 | | 2005-10-10 | 6,954,300 | 9.92 | 9.94 | 9.82 | 9.86 | 00:00:00 | | 2005-10-11 | 2,963,100 | 9.90 | 9.98 | 9.83 | 9.84 | 00:00:00 | | 2005-10-12 | 4,244,300 | 9.82 | 9.91 | 9.76 | 9.81 | 00:00:00 | | 2005-10-13 | 6,128,700 | 9.80 | 9.93 | 9.76 | 9.89 | 00:00:00 | | 2005-10-14 | 2,663,800 | 9.96 | 9.96 | 9.80 | 9.84 | 00:00:00 | | 2005-10-17 | 3,202,900 | 9.87 | 9.89 | 9.73 | 9.77 | 00:00:00 | | 2005-10-18 | 1,971,900 | 9.78 | 9.80 | 9.73 | 9.76 | 00:00:00 | | 2005-10-19 | 4,969,200 | 9.70 | 9.75 | 9.50 | 9.54 | 00:00:00 | | 2005-10-20 | 3,947,400 | 9.63 | 9.67 | 9.57 | 9.59 | 00:00:00 | | 2005-10-21 | 3,082,700 | 9.49 | 9.66 | 9.49 | 9.65 | 00:00:00 | | 2005-10-24 | 2,399,200 | 9.63 | 9.72 | 9.56 | 9.70 | 00:00:00 | | 2005-10-25 | 1,373,400 | 9.73 | 9.78 | 9.66 | 9.69 | 00:00:00 | | 2005-10-26 | 2,850,900 | 9.69 | 9.77 | 9.68 | 9.70 | 00:00:00 | | 2005-10-27 | 3,248,200 | 9.67 | 9.67 | 9.53 | 9.57 | 00:00:00 | | 2005-10-28 | 5,760,900 | 9.54 | 9.59 | 9.32 | 9.44 | 00:00:00 | | 2005-10-31 | 2,914,000 | 9.02 | 9.65 | 9.02 | 9.64 | 00:00:00 | | 2005-11-01 | 1,505,600 | 9.63 | 9.76 | 9.60 | 9.69 | 00:00:00 | | 2005-11-02 | 2,570,200 | 9.69 | 9.78 | 9.65 | 9.78 | 00:00:00 | | 2005-11-03 | 3,068,100 | 9.80 | 9.86 | 9.76 | 9.83 | 00:00:00 | | 2005-11-04 | 1,860,600 | 9.82 | 9.85 | 9.77 | 9.80 | 00:00:00 | | 2005-11-07 | 2,262,400 | 9.81 | 9.87 | 9.73 | 9.82 | 00:00:00 | | 2005-11-08 | 2,813,200 | 9.81 | 9.89 | 9.73 | 9.73 | 00:00:00 | | 2005-11-09 | 2,803,800 | 9.73 | 9.85 | 9.71 | 9.85 | 00:00:00 | | 2005-11-10 | 1,927,200 | 9.85 | 9.91 | 9.76 | 9.78 | 00:00:00 | | 2005-11-11 | 2,560,400 | 9.85 | 9.95 | 9.82 | 9.93 | 00:00:00 | | 2005-11-14 | 1,886,000 | 9.93 | 9.93 | 9.80 | 9.81 | 00:00:00 | | 2005-11-15 | 3,328,400 | 9.79 | 9.82 | 9.70 | 9.73 | 00:00:00 | | 2005-11-16 | 10,241,700 | 9.74 | 10.08 | 9.73 | 9.99 | 00:00:00 | | 2005-11-17 | 7,431,500 | 10.08 | 10.14 | 9.99 | 10.02 | 00:00:00 | | 2005-11-18 | 5,059,700 | 10.10 | 10.16 | 9.99 | 10.09 | 00:00:00 | | 2005-11-21 | 3,455,600 | 10.07 | 10.19 | 9.97 | 10.15 | 00:00:00 | | 2005-11-22 | 2,781,400 | 10.14 | 10.18 | 10.03 | 10.06 | 00:00:00 | | 2005-11-23 | 1,938,400 | 10.09 | 10.10 | 10.03 | 10.10 | 00:00:00 | | 2005-11-24 | 6,016,500 | 10.07 | 10.11 | 9.87 | 9.94 | 00:00:00 | | 2005-11-25 | 1,935,900 | 9.95 | 10.04 | 9.94 | 10.01 | 00:00:00 | | 2005-11-28 | 2,310,000 | 10.08 | 10.12 | 9.94 | 9.99 | 00:00:00 | | 2005-11-29 | 2,960,200 | 9.99 | 10.05 | 9.98 | 10.02 | 00:00:00 | | 2005-11-30 | 3,085,300 | 10.00 | 10.07 | 9.94 | 9.99 | 00:00:00 | | 2005-12-01 | 3,382,200 | 10.01 | 10.14 | 10.01 | 10.09 | 00:00:00 | | 2005-12-02 | 7,116,800 | 10.13 | 10.24 | 10.06 | 10.20 | 00:00:00 | | 2005-12-05 | 3,518,800 | 10.24 | 10.24 | 10.12 | 10.13 | 00:00:00 | | 2005-12-06 | 4,083,500 | 10.13 | 10.22 | 10.07 | 10.20 | 00:00:00 | | 2005-12-07 | 3,304,500 | 10.21 | 10.21 | 10.03 | 10.05 | 00:00:00 | | 2005-12-08 | 3,298,900 | 10.02 | 10.05 | 9.94 | 10.00 | 00:00:00 | | 2005-12-09 | 4,860,300 | 9.98 | 9.99 | 9.88 | 9.90 | 00:00:00 | | 2005-12-12 | 5,511,900 | 9.94 | 10.03 | 9.94 | 9.95 | 00:00:00 | | 2005-12-13 | 4,207,500 | 9.96 | 10.04 | 9.91 | 10.00 | 00:00:00 | | 2005-12-14 | 7,385,600 | 10.02 | 10.17 | 9.98 | 10.11 | 00:00:00 | | 2005-12-15 | 4,485,800 | 10.13 | 10.17 | 10.03 | 10.06 | 00:00:00 | | 2005-12-16 | 18,124,100 | 10.06 | 10.51 | 10.05 | 10.51 | 00:00:00 | | 2005-12-19 | 7,151,100 | 10.49 | 10.49 | 10.29 | 10.36 | 00:00:00 | | 2005-12-20 | 9,387,700 | 10.30 | 10.58 | 10.30 | 10.45 | 00:00:00 | | 2005-12-21 | 11,341,300 | 10.50 | 10.75 | 10.48 | 10.73 | 00:00:00 | | 2005-12-22 | 9,058,200 | 10.80 | 10.89 | 10.60 | 10.71 | 00:00:00 | | 2005-12-23 | 5,088,800 | 10.74 | 10.81 | 10.63 | 10.79 | 00:00:00 | | 2005-12-26 | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
