|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 2,985,200 | 8.50 | 8.57 | 8.42 | 8.55 | 00:00:00 | | 2008-05-12 | 1,822,800 | 8.58 | 8.66 | 8.52 | 8.55 | 00:00:00 | | 2008-05-13 | 5,429,000 | 8.60 | 8.65 | 8.47 | 8.61 | 00:00:00 | | 2008-05-14 | 2,295,000 | 8.62 | 8.69 | 8.59 | 8.64 | 00:00:00 | | 2008-05-15 | 8,593,100 | 8.60 | 8.76 | 8.55 | 8.70 | 00:00:00 | | 2008-05-16 | 6,194,000 | 8.68 | 8.80 | 8.64 | 8.68 | 00:00:00 | | 2008-05-19 | 3,796,500 | 8.27 | 8.32 | 8.13 | 8.22 | 00:00:00 | | 2008-05-20 | 3,071,800 | 8.18 | 8.18 | 8.06 | 8.10 | 00:00:00 | | 2008-05-21 | 3,853,100 | 8.11 | 8.16 | 8.05 | 8.09 | 00:00:00 | | 2008-05-22 | 6,529,600 | 8.01 | 8.02 | 7.87 | 7.90 | 00:00:00 | | 2008-05-23 | 3,876,400 | 7.90 | 7.91 | 7.85 | 7.88 | 00:00:00 | | 2008-05-26 | 2,039,100 | 7.87 | 7.92 | 7.82 | 7.86 | 00:00:00 | | 2008-05-27 | 4,208,000 | 7.88 | 7.89 | 7.75 | 7.79 | 00:00:00 | | 2008-05-28 | 8,205,200 | 7.83 | 7.96 | 7.80 | 7.87 | 00:00:00 | | 2008-05-29 | 3,208,800 | 7.89 | 7.91 | 7.74 | 7.84 | 00:00:00 | | 2008-05-30 | 3,256,300 | 7.92 | 7.97 | 7.88 | 7.91 | 00:00:00 | | 2008-06-02 | 1,860,800 | 7.86 | 7.89 | 7.78 | 7.84 | 00:00:00 | | 2008-06-03 | 1,864,800 | 7.86 | 7.94 | 7.82 | 7.89 | 00:00:00 | | 2008-06-04 | 2,527,300 | 7.85 | 7.89 | 7.76 | 7.87 | 00:00:00 | | 2008-06-05 | 2,346,800 | 7.90 | 7.93 | 7.80 | 7.86 | 00:00:00 | | 2008-06-06 | 3,249,900 | 7.90 | 7.90 | 7.70 | 7.74 | 00:00:00 | | 2008-06-10 | 2,663,200 | 7.66 | 7.78 | 7.60 | 7.72 | 00:00:00 | | 2008-06-11 | 3,169,200 | 7.72 | 7.80 | 7.56 | 7.63 | 00:00:00 | | 2008-06-12 | 3,393,800 | 7.64 | 7.66 | 7.51 | 7.54 | 00:00:00 | | 2008-06-13 | 2,597,300 | 7.50 | 7.63 | 7.44 | 7.61 | 00:00:00 | | 2008-06-16 | 2,557,700 | 7.62 | 7.69 | 7.47 | 7.51 | 00:00:00 | | 2008-06-17 | 2,101,100 | 7.53 | 7.59 | 7.46 | 7.50 | 00:00:00 | | 2008-06-18 | 2,322,800 | 7.47 | 7.48 | 7.37 | 7.40 | 00:00:00 | | 2008-06-19 | 2,113,500 | 7.40 | 7.42 | 7.34 | 7.36 | 00:00:00 | | 2008-06-20 | 3,633,900 | 7.35 | 7.36 | 7.15 | 7.24 | 00:00:00 | | 2008-06-23 | 2,804,800 | 7.22 | 7.30 | 7.07 | 7.12 | 00:00:00 | | 2008-06-24 | 3,652,900 | 7.10 | 7.15 | 6.93 | 7.09 | 00:00:00 | | 2008-06-25 | 2,844,100 | 7.07 | 7.12 | 7.02 | 7.09 | 00:00:00 | | 2008-06-26 | 2,667,400 | 7.06 | 7.06 | 6.91 | 6.94 | 00:00:00 | | 2008-06-27 | 2,532,900 | 6.95 | 6.95 | 6.82 | 6.89 | 00:00:00 | | 2008-06-30 | 2,986,800 | 6.86 | 6.91 | 6.78 | 6.89 | 00:00:00 | | 2008-07-01 | 4,485,100 | 6.88 | 6.89 | 6.57 | 6.64 | 00:00:00 | | 2008-07-02 | 3,223,300 | 6.67 | 6.82 | 6.57 | 6.70 | 00:00:00 | | 2008-07-03 | 3,578,900 | 6.65 | 6.76 | 6.57 | 6.69 | 00:00:00 | | 2008-07-04 | 2,170,600 | 6.72 | 6.72 | 6.57 | 6.57 | 00:00:00 | | 2008-07-07 | 2,921,100 | 6.60 | 6.63 | 6.48 | 6.53 | 00:00:00 | | 2008-07-08 | 2,248,200 | 6.45 | 6.50 | 6.38 | 6.47 | 00:00:00 | | 2008-07-09 | 1,962,600 | 6.50 | 6.59 | 6.49 | 6.56 | 00:00:00 | | 2008-07-10 | 2,504,300 | 6.49 | 6.57 | 6.45 | 6.49 | 00:00:00 | | 2008-07-11 | 2,784,100 | 6.51 | 6.53 | 6.24 | 6.24 | 00:00:00 | | 2008-07-14 | 2,396,200 | 6.26 | 6.29 | 6.16 | 6.16 | 00:00:00 | | 2008-07-15 | 4,955,300 | 6.15 | 6.15 | 5.91 | 5.99 | 00:00:00 | | 2008-07-16 | 4,826,000 | 5.99 | 6.03 | 5.81 | 6.00 | 00:00:00 | | 2008-07-17 | 3,107,800 | 6.09 | 6.11 | 5.99 | 6.08 | 00:00:00 | | 2008-07-18 | 3,004,700 | 6.04 | 6.26 | 6.01 | 6.24 | 00:00:00 | | 2008-07-21 | 2,679,600 | 6.22 | 6.29 | 6.12 | 6.24 | 00:00:00 | | 2008-07-22 | 4,113,800 | 6.20 | 6.39 | 6.14 | 6.38 | 00:00:00 | | 2008-07-23 | 4,234,600 | 6.41 | 6.57 | 6.41 | 6.53 | 00:00:00 | | 2008-07-24 | 2,755,900 | 6.53 | 6.59 | 6.49 | 6.51 | 00:00:00 | | 2008-07-25 | 3,647,600 | 6.49 | 6.49 | 6.26 | 6.31 | 00:00:00 | | 2008-07-28 | 2,116,300 | 6.32 | 6.32 | 6.20 | 6.24 | 00:00:00 | | 2008-07-29 | 2,261,100 | 6.20 | 6.24 | 6.09 | 6.20 | 00:00:00 | | 2008-07-30 | 2,791,000 | 6.27 | 6.43 | 6.20 | 6.39 | 00:00:00 | | 2008-07-31 | 4,125,700 | 6.39 | 6.43 | 6.24 | 6.27 | 00:00:00 | | 2008-08-01 | 2,658,900 | 6.23 | 6.33 | 6.19 | 6.23 | 00:00:00 | | 2008-08-04 | 1,574,400 | 6.24 | 6.29 | 6.18 | 6.22 | 00:00:00 | | 2008-08-05 | 2,373,500 | 6.26 | 6.53 | 6.24 | 6.51 | 00:00:00 | | 2008-08-06 | 2,091,800 | 6.57 | 6.61 | 6.50 | 6.59 | 00:00:00 | | 2008-08-07 | 2,741,000 | 6.53 | 6.61 | 6.46 | 6.57 | 00:00:00 | | 2008-08-08 | 1,424,400 | 6.52 | 6.61 | 6.47 | 6.57 | 00:00:00 | | 2008-08-11 | 1,606,700 | 6.62 | 6.72 | 6.60 | 6.70 | 00:00:00 | | 2008-08-12 | 1,568,100 | 6.71 | 6.75 | 6.63 | 6.69 | 00:00:00 | | 2008-08-13 | 1,712,100 | 6.67 | 6.68 | 6.54 | 6.57 | 00:00:00 | | 2008-08-14 | 1,746,000 | 6.57 | 6.61 | 6.47 | 6.58 | 00:00:00 | | 2008-08-18 | 865,600 | 6.53 | 6.62 | 6.52 | 6.59 | 00:00:00 | | 2008-08-19 | 2,153,300 | 6.57 | 6.57 | 6.32 | 6.34 | 00:00:00 | | 2008-08-20 | 1,878,200 | 6.38 | 6.45 | 6.30 | 6.40 | 00:00:00 | | 2008-08-21 | 1,135,800 | 6.38 | 6.38 | 6.26 | 6.28 | 00:00:00 | | 2008-08-22 | 1,166,400 | 6.29 | 6.41 | 6.28 | 6.39 | 00:00:00 | | 2008-08-25 | 542,100 | 6.40 | 6.41 | 6.32 | 6.34 | 00:00:00 | | 2008-08-26 | 1,714,200 | 6.31 | 6.35 | 6.27 | 6.32 | 00:00:00 | | 2008-08-27 | 2,473,800 | 6.33 | 6.33 | 6.19 | 6.26 | 00:00:00 | | 2008-08-28 | 1,932,300 | 6.28 | 6.43 | 6.24 | 6.42 | 00:00:00 | | 2008-08-29 | 1,559,300 | 6.45 | 6.51 | 6.41 | 6.49 | 00:00:00 | | 2008-09-01 | 2,209,000 | 6.43 | 6.58 | 6.41 | 6.56 | 00:00:00 | | 2008-09-02 | 2,262,400 | 6.55 | 6.76 | 6.53 | 6.68 | 00:00:00 | | 2008-09-03 | 1,853,000 | 6.68 | 6.78 | 6.64 | 6.68 | 00:00:00 | | 2008-09-04 | 2,277,100 | 6.70 | 6.74 | 6.51 | 6.53 | 00:00:00 | | 2008-09-05 | 3,190,100 | 6.47 | 6.49 | 6.36 | 6.43 | 00:00:00 | | 2008-09-08 | 2,376,900 | 6.61 | 6.70 | 6.57 | 6.62 | 00:00:00 | | 2008-09-09 | 3,715,500 | 6.59 | 6.84 | 6.59 | 6.74 | 00:00:00 | | 2008-09-10 | 2,471,300 | 6.75 | 6.78 | 6.64 | 6.72 | 00:00:00 | | 2008-09-11 | 3,655,600 | 6.67 | 6.68 | 6.56 | 6.62 | 00:00:00 | | 2008-09-12 | 3,996,000 | 6.71 | 6.86 | 6.66 | 6.74 | 00:00:00 | | 2008-09-15 | 3,832,100 | 6.60 | 6.60 | 6.36 | 6.39 | 00:00:00 | | 2008-09-16 | 4,988,800 | 6.32 | 6.37 | 6.02 | 6.27 | 00:00:00 | | 2008-09-17 | 4,988,700 | 6.37 | 6.40 | 6.18 | 6.18 | 00:00:00 | | 2008-09-18 | 4,643,500 | 6.11 | 6.24 | 6.05 | 6.11 | 00:00:00 | | 2008-09-19 | 5,961,800 | 6.34 | 6.57 | 6.30 | 6.51 | 00:00:00 | | 2008-09-22 | 3,404,800 | 6.44 | 6.69 | 6.44 | 6.59 | 00:00:00 | | 2008-09-23 | 1,779,400 | 6.51 | 6.57 | 6.42 | 6.47 | 00:00:00 | | 2008-09-24 | 2,681,700 | 6.54 | 6.66 | 6.47 | 6.66 | 00:00:00 | | 2008-09-25 | 2,758,700 | 6.66 | 6.73 | 6.56 | 6.72 | 00:00:00 | | 2008-09-26 | 1,648,700 | 6.64 | 6.73 | 6.55 | 6.70 | 00:00:00 | | 2008-09-29 | 2,287,000 | 6.66 | 6.77 | 6.40 | 6.43 | 00:00:00 | | 2008-09-30 | 2,670,200 | 6.25 | 6.53 | 6.20 | 6.45 | 00:00:00 | | 2008-10-01 | 1,992,300 | 6.50 | 6.51 | 6.36 | 6.41 | 00:00:00 | | 2008-10-02 | 3,491,600 | 6.39 | 6.72 | 6.23 | 6.33 | 00:00:00 | | 2008-10-03 | 2,524,500 | 6.36 | 6.45 | 6.19 | 6.28 | 00:00:00 | | 2008-10-06 | 2,732,200 | 5.72 | 6.20 | 5.60 | 5.66 | 00:00:00 | | 2008-10-07 | 2,816,900 | 5.72 | 6.00 | 5.53 | 5.66 | 00:00:00 | | 2008-10-08 | 4,231,200 | 5.20 | 5.68 | 5.19 | 5.21 | 00:00:00 | | 2008-10-09 | 2,648,600 | 5.35 | 5.55 | 5.12 | 5.15 | 00:00:00 | | 2008-10-10 | 3,405,600 | 4.78 | 4.97 | 4.77 | 4.82 | 00:00:00 | | 2008-10-13 | 2,510,600 | 5.10 | 5.35 | 5.02 | 5.33 | 00:00:00 | | 2008-10-14 | 3,280,300 | 5.59 | 5.70 | 5.33 | 5.52 | 00:00:00 | | 2008-10-15 | 2,534,100 | 5.44 | 5.54 | 5.24 | 5.25 | 00:00:00 | | 2008-10-16 | 1,630,000 | 5.11 | 5.25 | 5.01 | 5.01 | 00:00:00 | | 2008-10-17 | 2,798,500 | 5.12 | 5.26 | 4.87 | 5.05 | 00:00:00 | | 2008-10-20 | 1,498,700 | 5.20 | 5.25 | 5.10 | 5.24 | 00:00:00 | | 2008-10-21 | 1,249,300 | 5.27 | 5.30 | 5.12 | 5.21 | 00:00:00 | | 2008-10-22 | 1,271,500 | 5.21 | 5.22 | 5.02 | 5.08 | 00:00:00 | | 2008-10-23 | 2,443,300 | 4.82 | 5.18 | 4.79 | 4.80 | 00:00:00 | | 2008-10-24 | 3,082,000 | 4.70 | 4.75 | 4.47 | 4.64 | 00:00:00 | | 2008-10-27 | 1,449,600 | 4.52 | 4.70 | 4.48 | 4.70 | 00:00:00 | | 2008-10-28 | 1,961,700 | 4.84 | 4.87 | 4.62 | 4.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
