|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-12-01 | 8,283,200 | 9.62 | 9.77 | 9.55 | 9.60 | 00:00:00 | 2006-12-04 | 3,797,900 | 9.56 | 9.68 | 9.56 | 9.66 | 00:00:00 | 2006-12-05 | 2,593,700 | 9.68 | 9.69 | 9.61 | 9.69 | 00:00:00 | 2006-12-06 | 2,349,100 | 9.66 | 9.72 | 9.66 | 9.69 | 00:00:00 | 2006-12-07 | 7,963,000 | 9.66 | 9.85 | 9.65 | 9.80 | 00:00:00 | 2006-12-08 | 2,070,300 | 9.78 | 9.81 | 9.74 | 9.80 | 00:00:00 | 2006-12-11 | 5,096,300 | 9.85 | 9.90 | 9.82 | 9.88 | 00:00:00 | 2006-12-12 | 3,514,700 | 9.90 | 9.91 | 9.84 | 9.88 | 00:00:00 | 2006-12-13 | 2,881,000 | 9.85 | 9.88 | 9.81 | 9.85 | 00:00:00 | 2006-12-14 | 4,341,900 | 9.85 | 9.94 | 9.82 | 9.91 | 00:00:00 | 2006-12-15 | 5,571,500 | 9.97 | 9.97 | 9.92 | 9.94 | 00:00:00 | 2006-12-18 | 3,409,500 | 9.95 | 9.98 | 9.90 | 9.98 | 00:00:00 | 2006-12-19 | 4,006,800 | 9.95 | 9.98 | 9.87 | 9.92 | 00:00:00 | 2006-12-20 | 2,716,400 | 9.95 | 9.97 | 9.89 | 9.90 | 00:00:00 | 2006-12-21 | 14,325,800 | 9.98 | 10.19 | 9.94 | 10.16 | 00:00:00 | 2006-12-22 | 7,666,800 | 10.17 | 10.22 | 10.05 | 10.12 | 00:00:00 | 2006-12-27 | 2,989,700 | 10.18 | 10.21 | 10.11 | 10.16 | 00:00:00 | 2006-12-28 | 1,582,000 | 10.15 | 10.18 | 10.13 | 10.17 | 00:00:00 | 2006-12-29 | 2,446,000 | 10.13 | 10.16 | 10.08 | 10.11 | 00:00:00 | 2007-01-02 | 2,069,600 | 10.15 | 10.20 | 10.13 | 10.18 | 00:00:00 | 2007-01-03 | 4,062,900 | 10.19 | 10.26 | 10.16 | 10.24 | 00:00:00 | 2007-01-04 | 3,186,200 | 10.23 | 10.24 | 10.11 | 10.21 | 00:00:00 | 2007-01-05 | 4,373,400 | 10.18 | 10.32 | 10.15 | 10.23 | 00:00:00 | 2007-01-08 | 5,032,900 | 10.27 | 10.32 | 10.15 | 10.22 | 00:00:00 | 2007-01-09 | 3,823,700 | 10.26 | 10.31 | 10.22 | 10.26 | 00:00:00 | 2007-01-10 | 3,708,800 | 10.22 | 10.23 | 10.15 | 10.21 | 00:00:00 | 2007-01-11 | 5,210,200 | 10.23 | 10.24 | 10.12 | 10.20 | 00:00:00 | 2007-01-12 | 4,525,600 | 10.18 | 10.19 | 10.12 | 10.17 | 00:00:00 | 2007-01-15 | 3,423,700 | 10.18 | 10.22 | 10.17 | 10.21 | 00:00:00 | 2007-01-16 | 3,109,200 | 10.19 | 10.22 | 10.14 | 10.16 | 00:00:00 | 2007-01-17 | 4,736,900 | 10.18 | 10.19 | 9.99 | 10.08 | 00:00:00 | 2007-01-18 | 6,705,400 | 10.02 | 10.10 | 9.94 | 10.02 | 00:00:00 | 2007-01-19 | 8,063,700 | 10.05 | 10.23 | 10.04 | 10.20 | 00:00:00 | 2007-01-22 | 4,488,900 | 10.24 | 10.24 | 10.06 | 10.09 | 00:00:00 | 2007-01-23 | 4,405,100 | 10.08 | 10.14 | 9.95 | 10.03 | 00:00:00 | 2007-01-24 | 2,991,000 | 10.07 | 10.09 | 10.00 | 10.07 | 00:00:00 | 2007-01-25 | 6,365,700 | 10.08 | 10.18 | 10.04 | 10.15 | 00:00:00 | 2007-01-26 | 4,247,000 | 10.14 | 10.19 | 10.08 | 10.15 | 00:00:00 | 2007-01-29 | 2,224,900 | 10.12 | 10.15 | 10.06 | 10.08 | 00:00:00 | 2007-01-30 | 3,940,900 | 10.08 | 10.20 | 10.06 | 10.19 | 00:00:00 | 2007-01-31 | 2,475,000 | 10.17 | 10.19 | 10.12 | 10.13 | 00:00:00 | 2007-02-01 | 3,430,400 | 10.17 | 10.21 | 10.13 | 10.21 | 00:00:00 | 2007-02-02 | 2,697,200 | 10.21 | 10.22 | 10.15 | 10.18 | 00:00:00 | 2007-02-05 | 2,303,200 | 10.18 | 10.19 | 10.12 | 10.17 | 00:00:00 | 2007-02-06 | 2,007,400 | 10.17 | 10.20 | 10.13 | 10.15 | 00:00:00 | 2007-02-07 | 2,508,400 | 10.15 | 10.21 | 10.13 | 10.21 | 00:00:00 | 2007-02-08 | 2,879,600 | 10.21 | 10.22 | 10.13 | 10.14 | 00:00:00 | 2007-02-09 | 3,370,700 | 10.18 | 10.23 | 10.17 | 10.21 | 00:00:00 | 2007-02-12 | 2,339,300 | 10.20 | 10.21 | 10.13 | 10.13 | 00:00:00 | 2007-02-13 | 1,780,700 | 10.16 | 10.20 | 10.14 | 10.17 | 00:00:00 | 2007-02-14 | 4,479,800 | 10.19 | 10.28 | 10.18 | 10.23 | 00:00:00 | 2007-02-15 | 2,663,400 | 10.23 | 10.25 | 10.16 | 10.20 | 00:00:00 | 2007-02-16 | 4,646,100 | 10.20 | 10.28 | 10.16 | 10.21 | 00:00:00 | 2007-02-19 | 2,558,600 | 10.24 | 10.25 | 10.20 | 10.24 | 00:00:00 | 2007-02-20 | 3,998,200 | 10.24 | 10.25 | 10.11 | 10.14 | 00:00:00 | 2007-02-21 | 3,892,700 | 10.17 | 10.19 | 10.03 | 10.03 | 00:00:00 | 2007-02-22 | 4,238,200 | 10.05 | 10.12 | 10.01 | 10.05 | 00:00:00 | 2007-02-23 | 2,891,900 | 10.05 | 10.09 | 10.01 | 10.03 | 00:00:00 | 2007-02-26 | 3,589,800 | 10.03 | 10.12 | 10.03 | 10.05 | 00:00:00 | 2007-02-27 | 9,623,800 | 10.04 | 10.05 | 9.74 | 9.78 | 00:00:00 | 2007-02-28 | 7,234,100 | 9.66 | 9.77 | 9.59 | 9.72 | 00:00:00 | 2007-03-01 | 6,822,400 | 9.72 | 9.76 | 9.41 | 9.53 | 00:00:00 | 2007-03-02 | 5,217,800 | 9.54 | 9.56 | 9.34 | 9.43 | 00:00:00 | 2007-03-05 | 6,218,300 | 9.31 | 9.40 | 9.26 | 9.37 | 00:00:00 | 2007-03-06 | 4,301,000 | 9.44 | 9.45 | 9.34 | 9.38 | 00:00:00 | 2007-03-07 | 3,948,600 | 9.40 | 9.45 | 9.32 | 9.41 | 00:00:00 | 2007-03-08 | 3,607,000 | 9.47 | 9.52 | 9.42 | 9.49 | 00:00:00 | 2007-03-09 | 4,240,900 | 9.52 | 9.59 | 9.43 | 9.52 | 00:00:00 | 2007-03-12 | 7,004,400 | 9.54 | 9.68 | 9.51 | 9.64 | 00:00:00 | 2007-03-13 | 11,131,500 | 9.65 | 9.91 | 9.58 | 9.60 | 00:00:00 | 2007-03-14 | 7,839,500 | 9.50 | 9.55 | 9.31 | 9.36 | 00:00:00 | 2007-03-15 | 7,753,000 | 9.45 | 9.59 | 9.35 | 9.50 | 00:00:00 | 2007-03-16 | 8,018,500 | 9.51 | 9.51 | 9.34 | 9.37 | 00:00:00 | 2007-03-19 | 4,822,000 | 9.41 | 9.46 | 9.39 | 9.46 | 00:00:00 | 2007-03-20 | 4,587,800 | 9.48 | 9.58 | 9.44 | 9.55 | 00:00:00 | 2007-03-21 | 4,306,400 | 9.57 | 9.57 | 9.50 | 9.52 | 00:00:00 | 2007-03-22 | 4,717,800 | 9.60 | 9.65 | 9.56 | 9.62 | 00:00:00 | 2007-03-23 | 3,726,400 | 9.59 | 9.61 | 9.55 | 9.60 | 00:00:00 | 2007-03-26 | 2,422,000 | 9.61 | 9.61 | 9.49 | 9.53 | 00:00:00 | 2007-03-27 | 3,175,300 | 9.56 | 9.60 | 9.52 | 9.56 | 00:00:00 | 2007-03-28 | 3,173,200 | 9.56 | 9.58 | 9.47 | 9.49 | 00:00:00 | 2007-03-29 | 2,542,600 | 9.55 | 9.58 | 9.51 | 9.56 | 00:00:00 | 2007-03-30 | 2,463,000 | 9.55 | 9.59 | 9.51 | 9.56 | 00:00:00 | 2007-04-02 | 3,008,600 | 9.57 | 9.58 | 9.51 | 9.55 | 00:00:00 | 2007-04-03 | 4,037,200 | 9.56 | 9.65 | 9.55 | 9.62 | 00:00:00 | 2007-04-04 | 6,111,000 | 9.64 | 9.77 | 9.62 | 9.74 | 00:00:00 | 2007-04-05 | 5,845,200 | 9.73 | 9.85 | 9.68 | 9.80 | 00:00:00 | 2007-04-10 | 3,960,400 | 9.77 | 9.84 | 9.77 | 9.80 | 00:00:00 | 2007-04-11 | 4,746,500 | 9.80 | 9.92 | 9.78 | 9.86 | 00:00:00 | 2007-04-12 | 3,585,000 | 9.81 | 9.87 | 9.78 | 9.85 | 00:00:00 | 2007-04-13 | 2,580,700 | 9.85 | 9.89 | 9.83 | 9.89 | 00:00:00 | 2007-04-16 | 4,648,600 | 9.89 | 10.02 | 9.89 | 9.99 | 00:00:00 | 2007-04-17 | 5,101,500 | 9.98 | 10.04 | 9.91 | 10.00 | 00:00:00 | 2007-04-18 | 4,830,300 | 10.00 | 10.00 | 9.85 | 9.87 | 00:00:00 | 2007-04-19 | 24,179,600 | 9.82 | 10.23 | 9.81 | 10.02 | 00:00:00 | 2007-04-20 | 7,900,000 | 10.11 | 10.21 | 10.10 | 10.15 | 00:00:00 | 2007-04-23 | 11,426,200 | 10.15 | 10.37 | 10.11 | 10.35 | 00:00:00 | 2007-04-24 | 10,652,500 | 10.33 | 10.33 | 10.12 | 10.22 | 00:00:00 | 2007-04-25 | 3,910,700 | 10.28 | 10.35 | 10.22 | 10.35 | 00:00:00 | 2007-04-26 | 6,558,100 | 10.37 | 10.42 | 10.24 | 10.28 | 00:00:00 | 2007-04-27 | 4,206,000 | 10.28 | 10.34 | 10.20 | 10.26 | 00:00:00 | 2007-04-30 | 4,727,900 | 10.27 | 10.39 | 10.25 | 10.33 | 00:00:00 | 2007-05-02 | 11,351,600 | 10.38 | 10.56 | 10.35 | 10.54 | 00:00:00 | 2007-05-03 | 10,318,600 | 10.50 | 10.53 | 10.36 | 10.43 | 00:00:00 | 2007-05-04 | 14,762,500 | 10.49 | 10.74 | 10.45 | 10.70 | 00:00:00 | 2007-05-07 | 7,452,300 | 10.70 | 10.87 | 10.64 | 10.65 | 00:00:00 | 2007-05-08 | 11,267,500 | 10.60 | 10.67 | 10.43 | 10.64 | 00:00:00 | 2007-05-09 | 8,375,400 | 10.65 | 10.68 | 10.47 | 10.61 | 00:00:00 | 2007-05-10 | 5,340,500 | 10.60 | 10.66 | 10.46 | 10.46 | 00:00:00 | 2007-05-11 | 4,176,500 | 10.42 | 10.53 | 10.32 | 10.50 | 00:00:00 | 2007-05-14 | 2,760,200 | 10.50 | 10.56 | 10.44 | 10.46 | 00:00:00 | 2007-05-15 | 6,838,500 | 10.46 | 10.62 | 10.43 | 10.55 | 00:00:00 | 2007-05-16 | 5,137,900 | 10.55 | 10.59 | 10.46 | 10.47 | 00:00:00 | 2007-05-17 | 7,166,900 | 10.50 | 10.63 | 10.49 | 10.59 | 00:00:00 | 2007-05-18 | 8,707,600 | 10.60 | 10.65 | 10.54 | 10.60 | 00:00:00 | 2007-05-21 | 6,552,600 | 10.15 | 10.25 | 10.13 | 10.24 | 00:00:00 | 2007-05-22 | 4,690,900 | 10.20 | 10.22 | 10.09 | 10.13 | 00:00:00 | 2007-05-23 | 4,419,300 | 10.13 | 10.21 | 10.11 | 10.13 | 00:00:00 | 2007-05-24 | 5,612,700 | 10.08 | 10.08 | 9.96 | 9.97 | 00:00:00 | 2007-05-25 | 3,991,600 | 9.97 | 10.09 | 9.92 | 10.06 | 00:00:00 | 2007-05-28 | 2,098,400 | 10.06 | 10.14 | 10.06 | 10.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|