|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-28 | 2,098,400 | 10.06 | 10.14 | 10.06 | 10.12 | 00:00:00 | | 2007-05-29 | 5,782,800 | 10.14 | 10.27 | 10.09 | 10.20 | 00:00:00 | | 2007-05-30 | 4,873,600 | 10.15 | 10.15 | 10.03 | 10.11 | 00:00:00 | | 2007-05-31 | 4,564,300 | 10.18 | 10.22 | 10.12 | 10.14 | 00:00:00 | | 2007-06-04 | 5,610,700 | 10.16 | 10.16 | 10.02 | 10.07 | 00:00:00 | | 2007-06-05 | 4,020,800 | 10.07 | 10.12 | 10.00 | 10.04 | 00:00:00 | | 2007-06-06 | 7,540,600 | 10.01 | 10.04 | 9.85 | 9.90 | 00:00:00 | | 2007-06-07 | 5,441,600 | 9.90 | 9.94 | 9.72 | 9.76 | 00:00:00 | | 2007-06-08 | 6,710,300 | 9.75 | 9.75 | 9.61 | 9.69 | 00:00:00 | | 2007-06-11 | 3,661,600 | 9.78 | 9.80 | 9.69 | 9.70 | 00:00:00 | | 2007-06-12 | 6,267,300 | 9.75 | 9.90 | 9.70 | 9.81 | 00:00:00 | | 2007-06-13 | 3,367,900 | 9.79 | 9.84 | 9.76 | 9.82 | 00:00:00 | | 2007-06-14 | 6,202,700 | 9.86 | 10.01 | 9.85 | 9.99 | 00:00:00 | | 2007-06-15 | 6,823,500 | 10.01 | 10.09 | 9.93 | 10.05 | 00:00:00 | | 2007-06-18 | 4,813,500 | 10.02 | 10.15 | 9.93 | 9.98 | 00:00:00 | | 2007-06-19 | 5,978,000 | 10.00 | 10.15 | 10.00 | 10.06 | 00:00:00 | | 2007-06-20 | 5,710,600 | 10.07 | 10.19 | 10.01 | 10.02 | 00:00:00 | | 2007-06-21 | 4,007,300 | 10.00 | 10.05 | 9.90 | 9.96 | 00:00:00 | | 2007-06-22 | 3,833,100 | 9.98 | 10.03 | 9.86 | 9.88 | 00:00:00 | | 2007-06-25 | 3,462,600 | 9.86 | 9.90 | 9.73 | 9.86 | 00:00:00 | | 2007-06-26 | 4,648,800 | 9.82 | 9.84 | 9.70 | 9.70 | 00:00:00 | | 2007-06-27 | 6,091,100 | 9.66 | 9.72 | 9.58 | 9.60 | 00:00:00 | | 2007-06-28 | 3,936,700 | 9.69 | 9.69 | 9.49 | 9.60 | 00:00:00 | | 2007-06-29 | 4,041,100 | 9.62 | 9.69 | 9.56 | 9.68 | 00:00:00 | | 2007-07-02 | 2,409,100 | 9.61 | 9.67 | 9.59 | 9.64 | 00:00:00 | | 2007-07-03 | 2,812,900 | 9.69 | 9.76 | 9.66 | 9.73 | 00:00:00 | | 2007-07-04 | 1,976,500 | 9.71 | 9.79 | 9.71 | 9.76 | 00:00:00 | | 2007-07-05 | 2,953,600 | 9.76 | 9.77 | 9.65 | 9.66 | 00:00:00 | | 2007-07-06 | 2,685,500 | 9.65 | 9.73 | 9.64 | 9.67 | 00:00:00 | | 2007-07-09 | 1,543,200 | 9.71 | 9.73 | 9.66 | 9.70 | 00:00:00 | | 2007-07-10 | 4,472,100 | 9.70 | 9.73 | 9.53 | 9.59 | 00:00:00 | | 2007-07-11 | 2,943,500 | 9.52 | 9.58 | 9.45 | 9.52 | 00:00:00 | | 2007-07-12 | 2,601,900 | 9.52 | 9.55 | 9.46 | 9.53 | 00:00:00 | | 2007-07-13 | 4,196,100 | 9.58 | 9.63 | 9.56 | 9.61 | 00:00:00 | | 2007-07-16 | 2,083,800 | 9.61 | 9.69 | 9.60 | 9.65 | 00:00:00 | | 2007-07-17 | 2,623,400 | 9.62 | 9.66 | 9.56 | 9.59 | 00:00:00 | | 2007-07-18 | 2,701,200 | 9.55 | 9.62 | 9.51 | 9.54 | 00:00:00 | | 2007-07-19 | 3,457,000 | 9.58 | 9.61 | 9.50 | 9.54 | 00:00:00 | | 2007-07-20 | 3,120,300 | 9.55 | 9.57 | 9.47 | 9.47 | 00:00:00 | | 2007-07-23 | 1,819,600 | 9.47 | 9.50 | 9.42 | 9.49 | 00:00:00 | | 2007-07-24 | 3,932,800 | 9.46 | 9.47 | 9.31 | 9.31 | 00:00:00 | | 2007-07-25 | 2,560,700 | 9.30 | 9.34 | 9.20 | 9.25 | 00:00:00 | | 2007-07-26 | 7,353,700 | 9.30 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2007-07-27 | 5,770,600 | 8.99 | 9.07 | 8.92 | 8.99 | 00:00:00 | | 2007-07-30 | 5,321,600 | 9.05 | 9.16 | 8.98 | 9.08 | 00:00:00 | | 2007-07-31 | 5,094,500 | 9.15 | 9.28 | 9.11 | 9.28 | 00:00:00 | | 2007-08-01 | 5,632,400 | 9.15 | 9.24 | 9.07 | 9.18 | 00:00:00 | | 2007-08-02 | 4,237,000 | 9.23 | 9.26 | 9.15 | 9.18 | 00:00:00 | | 2007-08-03 | 5,044,200 | 9.21 | 9.24 | 9.10 | 9.14 | 00:00:00 | | 2007-08-06 | 5,017,500 | 9.09 | 9.29 | 9.07 | 9.23 | 00:00:00 | | 2007-08-07 | 5,805,300 | 9.31 | 9.45 | 9.30 | 9.45 | 00:00:00 | | 2007-08-08 | 9,168,100 | 9.48 | 9.74 | 9.48 | 9.73 | 00:00:00 | | 2007-08-09 | 11,253,700 | 9.68 | 9.81 | 9.61 | 9.73 | 00:00:00 | | 2007-08-10 | 10,200,100 | 9.60 | 9.78 | 9.60 | 9.74 | 00:00:00 | | 2007-08-13 | 4,947,500 | 9.76 | 9.78 | 9.56 | 9.66 | 00:00:00 | | 2007-08-14 | 3,052,300 | 9.64 | 9.68 | 9.53 | 9.59 | 00:00:00 | | 2007-08-16 | 7,060,000 | 9.45 | 9.54 | 9.25 | 9.30 | 00:00:00 | | 2007-08-17 | 6,652,500 | 9.21 | 9.48 | 9.20 | 9.39 | 00:00:00 | | 2007-08-20 | 2,735,700 | 9.44 | 9.48 | 9.36 | 9.38 | 00:00:00 | | 2007-08-21 | 4,313,600 | 9.39 | 9.41 | 9.27 | 9.33 | 00:00:00 | | 2007-08-22 | 3,003,300 | 9.35 | 9.44 | 9.35 | 9.41 | 00:00:00 | | 2007-08-23 | 2,441,100 | 9.45 | 9.49 | 9.36 | 9.41 | 00:00:00 | | 2007-08-24 | 2,224,100 | 9.36 | 9.45 | 9.36 | 9.44 | 00:00:00 | | 2007-08-27 | 1,899,700 | 9.46 | 9.48 | 9.36 | 9.37 | 00:00:00 | | 2007-08-28 | 3,000,900 | 9.36 | 9.39 | 9.24 | 9.27 | 00:00:00 | | 2007-08-29 | 3,323,700 | 9.21 | 9.34 | 9.18 | 9.33 | 00:00:00 | | 2007-08-30 | 3,230,000 | 9.38 | 9.43 | 9.30 | 9.41 | 00:00:00 | | 2007-08-31 | 2,867,400 | 9.44 | 9.49 | 9.39 | 9.47 | 00:00:00 | | 2007-09-03 | 1,586,000 | 9.48 | 9.56 | 9.43 | 9.49 | 00:00:00 | | 2007-09-04 | 3,038,400 | 9.48 | 9.51 | 9.41 | 9.47 | 00:00:00 | | 2007-09-05 | 5,044,800 | 9.43 | 9.44 | 9.26 | 9.28 | 00:00:00 | | 2007-09-06 | 3,540,600 | 9.31 | 9.32 | 9.18 | 9.26 | 00:00:00 | | 2007-09-07 | 3,823,200 | 9.24 | 9.30 | 9.18 | 9.22 | 00:00:00 | | 2007-09-10 | 3,209,700 | 9.19 | 9.26 | 9.10 | 9.14 | 00:00:00 | | 2007-09-11 | 3,518,200 | 9.18 | 9.24 | 9.12 | 9.23 | 00:00:00 | | 2007-09-12 | 1,810,400 | 9.22 | 9.26 | 9.15 | 9.23 | 00:00:00 | | 2007-09-13 | 4,179,200 | 9.19 | 9.39 | 9.12 | 9.35 | 00:00:00 | | 2007-09-14 | 1,934,600 | 9.33 | 9.33 | 9.23 | 9.28 | 00:00:00 | | 2007-09-17 | 4,211,700 | 9.25 | 9.34 | 9.18 | 9.33 | 00:00:00 | | 2007-09-18 | 5,996,500 | 9.31 | 9.49 | 9.26 | 9.44 | 00:00:00 | | 2007-09-19 | 5,908,100 | 9.55 | 9.55 | 9.44 | 9.49 | 00:00:00 | | 2007-09-20 | 2,827,100 | 9.48 | 9.48 | 9.39 | 9.45 | 00:00:00 | | 2007-09-21 | 5,985,700 | 9.44 | 9.59 | 9.40 | 9.52 | 00:00:00 | | 2007-09-24 | 2,832,000 | 9.58 | 9.59 | 9.50 | 9.55 | 00:00:00 | | 2007-09-25 | 4,394,800 | 9.52 | 9.64 | 9.47 | 9.61 | 00:00:00 | | 2007-09-26 | 11,807,900 | 9.62 | 9.96 | 9.59 | 9.80 | 00:00:00 | | 2007-09-27 | 8,155,400 | 9.86 | 9.88 | 9.68 | 9.82 | 00:00:00 | | 2007-09-28 | 26,133,400 | 9.70 | 9.73 | 9.28 | 9.34 | 00:00:00 | | 2007-10-01 | 6,322,500 | 9.32 | 9.41 | 9.29 | 9.40 | 00:00:00 | | 2007-10-02 | 4,290,600 | 9.40 | 9.44 | 9.30 | 9.32 | 00:00:00 | | 2007-10-03 | 6,862,700 | 9.30 | 9.32 | 9.19 | 9.27 | 00:00:00 | | 2007-10-04 | 3,744,100 | 9.27 | 9.35 | 9.23 | 9.31 | 00:00:00 | | 2007-10-05 | 2,346,500 | 9.33 | 9.35 | 9.27 | 9.31 | 00:00:00 | | 2007-10-08 | 2,337,500 | 9.32 | 9.34 | 9.28 | 9.31 | 00:00:00 | | 2007-10-09 | 4,074,400 | 9.31 | 9.43 | 9.31 | 9.40 | 00:00:00 | | 2007-10-10 | 1,774,700 | 9.41 | 9.41 | 9.35 | 9.40 | 00:00:00 | | 2007-10-11 | 3,266,000 | 9.41 | 9.44 | 9.36 | 9.41 | 00:00:00 | | 2007-10-12 | 4,064,200 | 9.36 | 9.36 | 9.29 | 9.35 | 00:00:00 | | 2007-10-15 | 2,241,400 | 9.35 | 9.35 | 9.27 | 9.27 | 00:00:00 | | 2007-10-16 | 3,234,000 | 9.24 | 9.28 | 9.21 | 9.27 | 00:00:00 | | 2007-10-17 | 2,631,800 | 9.27 | 9.28 | 9.24 | 9.27 | 00:00:00 | | 2007-10-18 | 4,555,700 | 9.28 | 9.28 | 9.15 | 9.16 | 00:00:00 | | 2007-10-19 | 3,960,700 | 9.14 | 9.22 | 9.11 | 9.15 | 00:00:00 | | 2007-10-22 | 3,923,200 | 9.06 | 9.10 | 9.05 | 9.07 | 00:00:00 | | 2007-10-23 | 2,780,200 | 9.11 | 9.12 | 9.06 | 9.07 | 00:00:00 | | 2007-10-24 | 8,613,500 | 9.12 | 9.35 | 9.09 | 9.14 | 00:00:00 | | 2007-10-25 | 12,255,300 | 9.24 | 9.49 | 9.23 | 9.40 | 00:00:00 | | 2007-10-26 | 5,021,800 | 9.43 | 9.44 | 9.30 | 9.39 | 00:00:00 | | 2007-10-29 | 3,506,800 | 9.44 | 9.49 | 9.31 | 9.38 | 00:00:00 | | 2007-10-30 | 2,726,500 | 9.36 | 9.37 | 9.28 | 9.34 | 00:00:00 | | 2007-10-31 | 4,049,800 | 9.35 | 9.44 | 9.27 | 9.35 | 00:00:00 | | 2007-11-01 | 3,789,300 | 9.34 | 9.37 | 9.16 | 9.21 | 00:00:00 | | 2007-11-02 | 4,836,300 | 9.18 | 9.22 | 9.12 | 9.17 | 00:00:00 | | 2007-11-05 | 4,036,500 | 9.12 | 9.15 | 9.05 | 9.10 | 00:00:00 | | 2007-11-06 | 2,981,200 | 9.14 | 9.17 | 9.06 | 9.10 | 00:00:00 | | 2007-11-07 | 4,872,300 | 9.14 | 9.14 | 9.00 | 9.03 | 00:00:00 | | 2007-11-08 | 5,957,300 | 8.98 | 9.10 | 8.90 | 9.04 | 00:00:00 | | 2007-11-09 | 6,584,600 | 9.05 | 9.09 | 8.79 | 8.89 | 00:00:00 | | 2007-11-12 | 3,857,000 | 8.83 | 8.98 | 8.83 | 8.93 | 00:00:00 | | 2007-11-13 | 4,537,600 | 8.90 | 9.06 | 8.85 | 9.04 | 00:00:00 | | 2007-11-14 | 4,077,300 | 9.10 | 9.15 | 9.05 | 9.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
