|
 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 | | 2005-12-26 | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 00:00:00 | | 2005-12-27 | 13,842,600 | 10.92 | 11.06 | 10.59 | 10.62 | 00:00:00 | | 2005-12-28 | 3,194,700 | 10.57 | 10.69 | 10.51 | 10.61 | 00:00:00 | | 2005-12-29 | 4,107,200 | 10.68 | 10.68 | 10.47 | 10.54 | 00:00:00 | | 2005-12-30 | 2,261,400 | 10.51 | 10.52 | 10.38 | 10.44 | 00:00:00 | | 2006-01-02 | 1,801,000 | 10.48 | 10.55 | 10.45 | 10.50 | 00:00:00 | | 2006-01-03 | 5,667,500 | 10.47 | 10.63 | 10.47 | 10.49 | 00:00:00 | | 2006-01-04 | 6,863,700 | 10.58 | 10.59 | 10.47 | 10.59 | 00:00:00 | | 2006-01-05 | 4,293,500 | 10.59 | 10.59 | 10.47 | 10.50 | 00:00:00 | | 2006-01-06 | 1,539,000 | 10.53 | 10.56 | 10.49 | 10.56 | 00:00:00 | | 2006-01-09 | 3,789,200 | 10.56 | 10.60 | 10.42 | 10.44 | 00:00:00 | | 2006-01-10 | 6,336,600 | 10.43 | 10.44 | 10.27 | 10.32 | 00:00:00 | | 2006-01-11 | 4,533,200 | 10.32 | 10.43 | 10.26 | 10.37 | 00:00:00 | | 2006-01-12 | 3,780,300 | 10.36 | 10.42 | 10.29 | 10.37 | 00:00:00 | | 2006-01-13 | 5,443,200 | 10.31 | 10.35 | 10.16 | 10.19 | 00:00:00 | | 2006-01-16 | 3,353,500 | 10.19 | 10.35 | 10.18 | 10.30 | 00:00:00 | | 2006-01-17 | 3,289,500 | 10.26 | 10.28 | 10.16 | 10.19 | 00:00:00 | | 2006-01-18 | 4,599,800 | 10.10 | 10.11 | 10.03 | 10.07 | 00:00:00 | | 2006-01-19 | 4,572,300 | 10.11 | 10.20 | 10.09 | 10.16 | 00:00:00 | | 2006-01-20 | 4,413,500 | 10.17 | 10.25 | 9.98 | 9.98 | 00:00:00 | | 2006-01-23 | 3,382,900 | 9.92 | 10.05 | 9.90 | 10.01 | 00:00:00 | | 2006-01-24 | 4,313,000 | 10.03 | 10.05 | 9.93 | 10.00 | 00:00:00 | | 2006-01-25 | 3,405,800 | 9.99 | 10.15 | 9.99 | 10.15 | 00:00:00 | | 2006-01-26 | 4,726,600 | 10.16 | 10.30 | 10.15 | 10.27 | 00:00:00 | | 2006-01-27 | 3,789,400 | 10.32 | 10.37 | 10.27 | 10.31 | 00:00:00 | | 2006-01-30 | 2,972,900 | 10.27 | 10.35 | 10.27 | 10.32 | 00:00:00 | | 2006-01-31 | 4,349,600 | 10.27 | 10.31 | 10.14 | 10.18 | 00:00:00 | | 2006-02-01 | 4,267,300 | 10.17 | 10.24 | 10.11 | 10.21 | 00:00:00 | | 2006-02-02 | 3,288,300 | 10.22 | 10.24 | 10.15 | 10.17 | 00:00:00 | | 2006-02-03 | 6,114,900 | 10.19 | 10.20 | 9.99 | 10.05 | 00:00:00 | | 2006-02-06 | 5,533,600 | 10.08 | 10.28 | 10.08 | 10.22 | 00:00:00 | | 2006-02-07 | 5,593,200 | 10.22 | 10.33 | 10.10 | 10.12 | 00:00:00 | | 2006-02-08 | 2,820,000 | 10.08 | 10.21 | 10.07 | 10.14 | 00:00:00 | | 2006-02-09 | 5,352,800 | 10.16 | 10.36 | 10.15 | 10.29 | 00:00:00 | | 2006-02-10 | 9,467,000 | 10.32 | 10.49 | 10.28 | 10.38 | 00:00:00 | | 2006-02-13 | 2,493,100 | 10.38 | 10.46 | 10.35 | 10.38 | 00:00:00 | | 2006-02-14 | 3,562,000 | 10.41 | 10.47 | 10.27 | 10.32 | 00:00:00 | | 2006-02-15 | 4,156,300 | 10.37 | 10.42 | 10.28 | 10.36 | 00:00:00 | | 2006-02-16 | 9,335,300 | 10.52 | 10.59 | 10.47 | 10.52 | 00:00:00 | | 2006-02-17 | 7,777,300 | 10.57 | 10.69 | 10.48 | 10.66 | 00:00:00 | | 2006-02-20 | 6,005,300 | 10.65 | 10.78 | 10.57 | 10.66 | 00:00:00 | | 2006-02-21 | 6,530,000 | 10.69 | 10.70 | 10.44 | 10.47 | 00:00:00 | | 2006-02-22 | 4,342,100 | 10.48 | 10.53 | 10.39 | 10.51 | 00:00:00 | | 2006-02-23 | 6,820,400 | 10.50 | 10.51 | 10.29 | 10.35 | 00:00:00 | | 2006-02-24 | 7,442,300 | 10.34 | 10.43 | 10.25 | 10.35 | 00:00:00 | | 2006-02-27 | 6,475,800 | 10.37 | 10.59 | 10.37 | 10.55 | 00:00:00 | | 2006-02-28 | 7,359,900 | 10.59 | 10.62 | 10.28 | 10.39 | 00:00:00 | | 2006-03-01 | 15,810,900 | 10.40 | 10.76 | 10.38 | 10.74 | 00:00:00 | | 2006-03-02 | 9,357,100 | 10.80 | 10.81 | 10.55 | 10.61 | 00:00:00 | | 2006-03-03 | 9,171,700 | 10.60 | 10.64 | 10.41 | 10.45 | 00:00:00 | | 2006-03-06 | 18,086,300 | 10.30 | 10.49 | 10.17 | 10.25 | 00:00:00 | | 2006-03-07 | 11,105,900 | 10.25 | 10.37 | 10.13 | 10.30 | 00:00:00 | | 2006-03-08 | 6,618,500 | 10.34 | 10.37 | 10.12 | 10.17 | 00:00:00 | | 2006-03-09 | 7,297,000 | 10.23 | 10.35 | 10.19 | 10.29 | 00:00:00 | | 2006-03-10 | 4,441,600 | 10.28 | 10.31 | 10.20 | 10.29 | 00:00:00 | | 2006-03-13 | 7,437,400 | 10.30 | 10.43 | 10.30 | 10.35 | 00:00:00 | | 2006-03-14 | 5,180,300 | 10.33 | 10.40 | 10.28 | 10.34 | 00:00:00 | | 2006-03-15 | 6,108,600 | 10.38 | 10.38 | 10.23 | 10.27 | 00:00:00 | | 2006-03-16 | 17,466,600 | 10.29 | 10.63 | 10.27 | 10.41 | 00:00:00 | | 2006-03-17 | 10,796,900 | 10.46 | 10.58 | 10.43 | 10.52 | 00:00:00 | | 2006-03-20 | 10,855,700 | 10.61 | 10.80 | 10.61 | 10.63 | 00:00:00 | | 2006-03-21 | 7,540,000 | 10.66 | 10.79 | 10.55 | 10.79 | 00:00:00 | | 2006-03-22 | 11,064,200 | 10.73 | 10.82 | 10.65 | 10.71 | 00:00:00 | | 2006-03-23 | 6,835,900 | 10.73 | 10.74 | 10.54 | 10.55 | 00:00:00 | | 2006-03-24 | 6,658,300 | 10.54 | 10.66 | 10.52 | 10.59 | 00:00:00 | | 2006-03-27 | 4,319,700 | 10.59 | 10.59 | 10.44 | 10.46 | 00:00:00 | | 2006-03-28 | 35,704,900 | 10.46 | 10.63 | 9.91 | 9.94 | 00:00:00 | | 2006-03-29 | 16,509,600 | 9.98 | 10.02 | 9.81 | 9.87 | 00:00:00 | | 2006-03-30 | 8,032,900 | 9.95 | 9.98 | 9.82 | 9.90 | 00:00:00 | | 2006-03-31 | 6,280,900 | 9.90 | 9.90 | 9.77 | 9.81 | 00:00:00 | | 2006-04-03 | 4,965,400 | 9.86 | 9.88 | 9.77 | 9.79 | 00:00:00 | | 2006-04-04 | 6,375,100 | 9.80 | 9.88 | 9.74 | 9.77 | 00:00:00 | | 2006-04-05 | 4,389,400 | 9.77 | 9.85 | 9.76 | 9.83 | 00:00:00 | | 2006-04-06 | 6,122,900 | 9.86 | 9.86 | 9.73 | 9.74 | 00:00:00 | | 2006-04-07 | 8,558,100 | 9.72 | 9.76 | 9.55 | 9.60 | 00:00:00 | | 2006-04-10 | 4,151,600 | 9.59 | 9.67 | 9.56 | 9.65 | 00:00:00 | | 2006-04-11 | 5,372,400 | 9.61 | 9.61 | 9.47 | 9.51 | 00:00:00 | | 2006-04-12 | 5,424,200 | 9.50 | 9.56 | 9.40 | 9.51 | 00:00:00 | | 2006-04-13 | 4,092,300 | 9.52 | 9.54 | 9.41 | 9.45 | 00:00:00 | | 2006-04-14 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2006-04-17 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2006-04-18 | 3,437,700 | 9.45 | 9.45 | 9.36 | 9.41 | 00:00:00 | | 2006-04-19 | 5,266,100 | 9.48 | 9.50 | 9.39 | 9.43 | 00:00:00 | | 2006-04-20 | 5,794,300 | 9.44 | 9.58 | 9.43 | 9.52 | 00:00:00 | | 2006-04-21 | 5,184,000 | 9.54 | 9.63 | 9.52 | 9.54 | 00:00:00 | | 2006-04-24 | 2,351,000 | 9.54 | 9.54 | 9.47 | 9.49 | 00:00:00 | | 2006-04-25 | 3,280,800 | 9.49 | 9.52 | 9.38 | 9.43 | 00:00:00 | | 2006-04-26 | 4,601,300 | 9.43 | 9.52 | 9.39 | 9.48 | 00:00:00 | | 2006-04-27 | 19,336,700 | 9.52 | 9.81 | 9.39 | 9.75 | 00:00:00 | | 2006-04-28 | 6,517,000 | 9.77 | 9.79 | 9.60 | 9.64 | 00:00:00 | | 2006-05-01 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2006-05-02 | 7,643,200 | 9.69 | 9.77 | 9.64 | 9.75 | 00:00:00 | | 2006-05-03 | 4,777,800 | 9.78 | 9.78 | 9.65 | 9.67 | 00:00:00 | | 2006-05-04 | 8,027,500 | 9.66 | 9.81 | 9.63 | 9.76 | 00:00:00 | | 2006-05-05 | 8,945,000 | 9.74 | 9.83 | 9.72 | 9.81 | 00:00:00 | | 2006-05-08 | 4,575,900 | 9.86 | 9.94 | 9.85 | 9.87 | 00:00:00 | | 2006-05-09 | 6,396,100 | 9.88 | 9.95 | 9.86 | 9.88 | 00:00:00 | | 2006-05-10 | 4,799,100 | 9.86 | 9.93 | 9.85 | 9.85 | 00:00:00 | | 2006-05-11 | 4,354,900 | 9.86 | 9.94 | 9.85 | 9.85 | 00:00:00 | | 2006-05-12 | 16,389,000 | 9.83 | 9.85 | 9.70 | 9.73 | 00:00:00 | | 2006-05-15 | 4,889,500 | 9.70 | 9.81 | 9.61 | 9.76 | 00:00:00 | | 2006-05-16 | 8,278,200 | 9.78 | 9.79 | 9.65 | 9.72 | 00:00:00 | | 2006-05-17 | 5,159,500 | 9.76 | 9.76 | 9.51 | 9.52 | 00:00:00 | | 2006-05-18 | 7,345,600 | 9.52 | 9.59 | 9.46 | 9.51 | 00:00:00 | | 2006-05-19 | 6,512,300 | 9.48 | 9.58 | 9.40 | 9.54 | 00:00:00 | | 2006-05-22 | 8,359,200 | 9.14 | 9.16 | 8.90 | 8.99 | 00:00:00 | | 2006-05-23 | 10,046,300 | 9.01 | 9.09 | 8.93 | 9.00 | 00:00:00 | | 2006-05-24 | 16,098,100 | 8.98 | 9.01 | 8.87 | 8.95 | 00:00:00 | | 2006-05-25 | 8,315,000 | 8.95 | 9.04 | 8.88 | 9.02 | 00:00:00 | | 2006-05-26 | 3,955,800 | 9.10 | 9.15 | 9.03 | 9.11 | 00:00:00 | | 2006-05-29 | 1,385,900 | 9.11 | 9.12 | 9.05 | 9.08 | 00:00:00 | | 2006-05-30 | 3,964,500 | 9.12 | 9.13 | 8.90 | 8.95 | 00:00:00 | | 2006-05-31 | 3,751,600 | 8.91 | 9.09 | 8.91 | 9.07 | 00:00:00 | | 2006-06-01 | 2,512,300 | 9.05 | 9.10 | 9.01 | 9.05 | 00:00:00 | | 2006-06-02 | 2,159,800 | 9.07 | 9.12 | 8.98 | 9.00 | 00:00:00 | | 2006-06-05 | 1,807,500 | 9.02 | 9.07 | 8.95 | 9.02 | 00:00:00 | | 2006-06-06 | 12,071,700 | 8.95 | 8.97 | 8.76 | 8.81 | 00:00:00 | | 2006-06-07 | 5,642,000 | 8.83 | 8.88 | 8.76 | 8.81 | 00:00:00 | | 2006-06-08 | 6,104,700 | 8.71 | 8.80 | 8.69 | 8.69 | 00:00:00 | | 2006-06-09 | 4,873,800 | 8.77 | 8.80 | 8.70 | 8.77 | 00:00:00 | | 2006-06-12 | 3,295,200 | 8.75 | 8.81 | 8.67 | 8.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
