|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 00:00:00 | | 2000-06-20 | 2,575,000 | 13.15 | 13.47 | 13.06 | 13.30 | 00:00:00 | | 2000-06-21 | 1,285,000 | 13.11 | 13.31 | 13.10 | 13.31 | 00:00:00 | | 2000-06-22 | 1,361,000 | 13.35 | 13.35 | 12.97 | 12.98 | 00:00:00 | | 2000-06-23 | 3,596,500 | 12.95 | 13.40 | 12.90 | 13.40 | 00:00:00 | | 2000-06-26 | 1,286,000 | 13.26 | 13.38 | 13.09 | 13.26 | 00:00:00 | | 2000-06-27 | 1,153,700 | 13.15 | 13.20 | 13.10 | 13.11 | 00:00:00 | | 2000-06-28 | 1,548,500 | 13.00 | 13.22 | 12.95 | 13.10 | 00:00:00 | | 2000-06-29 | 3,808,500 | 13.15 | 13.65 | 13.09 | 13.56 | 00:00:00 | | 2000-06-30 | 4,313,000 | 13.59 | 14.16 | 13.52 | 13.95 | 00:00:00 | | 2000-07-03 | 2,855,500 | 13.90 | 14.30 | 13.83 | 14.14 | 00:00:00 | | 2000-07-04 | 1,540,000 | 13.95 | 14.22 | 13.95 | 14.08 | 00:00:00 | | 2000-07-05 | 328,700 | 13.87 | 14.15 | 13.83 | 14.08 | 00:00:00 | | 2000-07-06 | 1,648,000 | 13.96 | 14.12 | 13.80 | 14.00 | 00:00:00 | | 2000-07-07 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-07-10 | 997,500 | 13.84 | 14.03 | 13.84 | 13.89 | 00:00:00 | | 2000-07-11 | 1,591,200 | 13.91 | 14.02 | 13.69 | 13.98 | 00:00:00 | | 2000-07-12 | 3,677,500 | 13.88 | 14.51 | 13.82 | 14.43 | 00:00:00 | | 2000-07-13 | 1,773,500 | 14.35 | 14.36 | 14.04 | 14.15 | 00:00:00 | | 2000-07-14 | 1,765,700 | 13.98 | 14.09 | 13.71 | 13.75 | 00:00:00 | | 2000-07-17 | 1,463,700 | 13.71 | 14.16 | 13.71 | 14.10 | 00:00:00 | | 2000-07-18 | 1,440,000 | 14.10 | 14.13 | 13.80 | 13.80 | 00:00:00 | | 2000-07-19 | 510,000 | 13.80 | 13.98 | 13.80 | 13.92 | 00:00:00 | | 2000-07-20 | 795,000 | 14.00 | 14.02 | 13.92 | 14.02 | 00:00:00 | | 2000-07-21 | 1,311,200 | 13.85 | 14.04 | 13.80 | 13.94 | 00:00:00 | | 2000-07-24 | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 00:00:00 | | 2000-07-25 | 1,039,000 | 14.00 | 14.14 | 13.75 | 13.76 | 00:00:00 | | 2000-07-26 | 1,821,700 | 13.73 | 14.04 | 13.54 | 13.55 | 00:00:00 | | 2000-07-27 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | | 2000-07-28 | 1,263,500 | 13.52 | 13.66 | 13.05 | 13.22 | 00:00:00 | | 2000-07-31 | 1,280,500 | 13.11 | 13.54 | 13.02 | 13.45 | 00:00:00 | | 2000-08-01 | 970,700 | 13.27 | 13.49 | 13.27 | 13.43 | 00:00:00 | | 2000-08-02 | 1,484,000 | 13.32 | 13.93 | 13.27 | 13.87 | 00:00:00 | | 2000-08-03 | 1,456,700 | 13.72 | 13.95 | 13.49 | 13.62 | 00:00:00 | | 2000-08-04 | 1,062,500 | 13.60 | 13.88 | 13.60 | 13.61 | 00:00:00 | | 2000-08-07 | 760,500 | 13.61 | 13.90 | 13.61 | 13.90 | 00:00:00 | | 2000-08-08 | 3,263,000 | 13.72 | 14.34 | 13.70 | 14.29 | 00:00:00 | | 2000-08-09 | 2,570,000 | 14.23 | 14.49 | 13.94 | 14.25 | 00:00:00 | | 2000-08-10 | 1,662,000 | 13.94 | 14.15 | 13.77 | 13.95 | 00:00:00 | | 2000-08-11 | 2,230,000 | 13.95 | 13.95 | 13.64 | 13.92 | 00:00:00 | | 2000-08-14 | 718,000 | 13.90 | 14.08 | 13.85 | 13.95 | 00:00:00 | | 2000-08-15 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | | 2000-08-16 | 1,419,700 | 13.91 | 13.93 | 13.82 | 13.90 | 00:00:00 | | 2000-08-17 | 1,315,500 | 13.82 | 13.84 | 13.58 | 13.69 | 00:00:00 | | 2000-08-18 | 1,549,500 | 13.79 | 13.79 | 13.45 | 13.49 | 00:00:00 | | 2000-08-21 | 1,765,200 | 13.50 | 13.50 | 13.11 | 13.35 | 00:00:00 | | 2000-08-22 | 1,249,000 | 13.49 | 13.80 | 13.40 | 13.72 | 00:00:00 | | 2000-08-23 | 1,304,500 | 13.75 | 13.98 | 13.54 | 13.90 | 00:00:00 | | 2000-08-24 | 1,771,700 | 13.87 | 14.10 | 13.78 | 13.80 | 00:00:00 | | 2000-08-25 | 1,684,000 | 13.73 | 13.91 | 13.60 | 13.77 | 00:00:00 | | 2000-08-28 | 626,700 | 13.75 | 13.84 | 13.63 | 13.75 | 00:00:00 | | 2000-08-29 | 1,296,200 | 13.65 | 13.80 | 13.52 | 13.76 | 00:00:00 | | 2000-08-30 | 1,345,200 | 13.68 | 14.01 | 13.65 | 13.80 | 00:00:00 | | 2000-08-31 | 1,202,500 | 13.80 | 13.98 | 13.56 | 13.98 | 00:00:00 | | 2000-09-01 | 2,428,000 | 13.87 | 14.40 | 13.85 | 14.40 | 00:00:00 | | 2000-09-04 | 2,009,200 | 14.30 | 14.69 | 14.20 | 14.54 | 00:00:00 | | 2000-09-05 | 3,071,500 | 14.40 | 15.03 | 14.38 | 14.95 | 00:00:00 | | 2000-09-06 | 3,434,700 | 14.81 | 15.39 | 14.74 | 15.20 | 00:00:00 | | 2000-09-07 | 1,591,000 | 15.09 | 15.55 | 15.00 | 15.30 | 00:00:00 | | 2000-09-08 | 1,284,500 | 15.10 | 15.14 | 14.73 | 14.83 | 00:00:00 | | 2000-09-11 | 802,700 | 14.73 | 14.98 | 14.64 | 14.85 | 00:00:00 | | 2000-09-12 | 836,200 | 14.72 | 14.90 | 14.62 | 14.77 | 00:00:00 | | 2000-09-13 | 1,279,200 | 14.73 | 14.79 | 14.56 | 14.71 | 00:00:00 | | 2000-09-14 | 3,884,200 | 14.72 | 15.32 | 14.50 | 15.28 | 00:00:00 | | 2000-09-15 | 4,523,700 | 15.06 | 15.50 | 14.75 | 15.25 | 00:00:00 | | 2000-09-18 | 1,550,500 | 15.06 | 15.28 | 14.85 | 14.87 | 00:00:00 | | 2000-09-19 | 2,038,200 | 14.75 | 14.83 | 14.35 | 14.65 | 00:00:00 | | 2000-09-20 | 1,112,500 | 14.51 | 14.70 | 14.21 | 14.26 | 00:00:00 | | 2000-09-21 | 1,112,200 | 14.20 | 14.54 | 14.15 | 14.33 | 00:00:00 | | 2000-09-22 | 2,201,500 | 14.05 | 14.94 | 14.05 | 14.76 | 00:00:00 | | 2000-09-25 | 1,365,500 | 14.90 | 15.10 | 14.05 | 14.78 | 00:00:00 | | 2000-09-26 | 1,295,700 | 14.80 | 15.09 | 14.62 | 15.07 | 00:00:00 | | 2000-09-27 | 1,059,200 | 14.89 | 15.09 | 14.71 | 14.99 | 00:00:00 | | 2000-09-28 | 1,211,000 | 14.96 | 15.26 | 14.79 | 15.11 | 00:00:00 | | 2000-09-29 | 726,500 | 15.01 | 15.14 | 14.82 | 15.00 | 00:00:00 | | 2000-10-02 | 1,041,000 | 14.87 | 15.25 | 14.87 | 15.20 | 00:00:00 | | 2000-10-03 | 928,000 | 15.10 | 15.19 | 14.93 | 15.09 | 00:00:00 | | 2000-10-04 | 812,000 | 14.96 | 15.03 | 14.65 | 14.96 | 00:00:00 | | 2000-10-05 | 684,200 | 14.90 | 15.00 | 14.71 | 14.87 | 00:00:00 | | 2000-10-06 | 805,500 | 14.73 | 14.92 | 14.63 | 14.92 | 00:00:00 | | 2000-10-09 | 1,369,200 | 14.84 | 15.24 | 14.55 | 15.07 | 00:00:00 | | 2000-10-10 | 2,830,000 | 15.25 | 15.37 | 15.12 | 15.25 | 00:00:00 | | 2000-10-11 | 2,132,000 | 15.23 | 15.45 | 14.63 | 14.76 | 00:00:00 | | 2000-10-12 | 2,074,500 | 14.83 | 15.12 | 14.80 | 14.82 | 00:00:00 | | 2000-10-13 | 1,655,000 | 14.50 | 15.13 | 14.50 | 15.03 | 00:00:00 | | 2000-10-16 | 2,034,000 | 15.26 | 15.35 | 14.78 | 14.88 | 00:00:00 | | 2000-10-17 | 1,578,700 | 14.80 | 15.29 | 14.66 | 15.20 | 00:00:00 | | 2000-10-18 | 1,351,500 | 15.00 | 15.40 | 15.00 | 15.30 | 00:00:00 | | 2000-10-19 | 1,321,500 | 15.34 | 15.49 | 15.12 | 15.49 | 00:00:00 | | 2000-10-20 | 2,242,700 | 15.50 | 15.69 | 15.30 | 15.50 | 00:00:00 | | 2000-10-23 | 1,926,500 | 15.35 | 15.55 | 14.94 | 14.96 | 00:00:00 | | 2000-10-24 | 1,769,000 | 14.96 | 15.14 | 14.65 | 14.65 | 00:00:00 | | 2000-10-25 | 1,623,700 | 14.73 | 15.03 | 14.63 | 14.70 | 00:00:00 | | 2000-10-26 | 1,462,500 | 14.73 | 15.05 | 14.73 | 14.95 | 00:00:00 | | 2000-10-27 | 2,478,700 | 15.05 | 15.50 | 14.97 | 15.40 | 00:00:00 | | 2000-10-30 | 933,000 | 15.40 | 15.45 | 15.18 | 15.26 | 00:00:00 | | 2000-10-31 | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 00:00:00 | | 2000-11-01 | 1,529,500 | 15.75 | 16.05 | 15.65 | 15.99 | 00:00:00 | | 2000-11-02 | 2,249,000 | 16.05 | 16.05 | 15.60 | 15.60 | 00:00:00 | | 2000-11-03 | 662,200 | 15.65 | 15.90 | 15.50 | 15.89 | 00:00:00 | | 2000-11-06 | 1,150,500 | 15.98 | 16.00 | 15.61 | 16.00 | 00:00:00 | | 2000-11-07 | 2,502,700 | 15.70 | 16.53 | 15.70 | 16.53 | 00:00:00 | | 2000-11-08 | 2,433,700 | 16.45 | 16.95 | 16.45 | 16.70 | 00:00:00 | | 2000-11-09 | 2,601,000 | 16.50 | 17.10 | 16.50 | 16.85 | 00:00:00 | | 2000-11-10 | 3,227,500 | 16.75 | 17.26 | 16.55 | 17.15 | 00:00:00 | | 2000-11-13 | 2,955,700 | 16.82 | 17.14 | 16.40 | 16.80 | 00:00:00 | | 2000-11-14 | 1,314,200 | 16.75 | 16.98 | 16.63 | 16.92 | 00:00:00 | | 2000-11-15 | 2,157,000 | 16.80 | 17.20 | 16.62 | 17.14 | 00:00:00 | | 2000-11-16 | 982,200 | 17.20 | 17.34 | 16.92 | 17.18 | 00:00:00 | | 2000-11-17 | 3,741,500 | 17.26 | 18.00 | 17.17 | 17.81 | 00:00:00 | | 2000-11-20 | 1,444,200 | 17.57 | 17.77 | 17.50 | 17.70 | 00:00:00 | | 2000-11-21 | 2,755,500 | 17.50 | 18.09 | 17.50 | 17.66 | 00:00:00 | | 2000-11-22 | 2,505,000 | 17.60 | 17.60 | 17.02 | 17.15 | 00:00:00 | | 2000-11-23 | 1,979,200 | 17.11 | 17.37 | 16.74 | 17.37 | 00:00:00 | | 2000-11-24 | 1,748,000 | 17.21 | 17.95 | 17.20 | 17.95 | 00:00:00 | | 2000-11-27 | 2,070,500 | 17.75 | 18.09 | 17.75 | 18.08 | 00:00:00 | | 2000-11-28 | 1,635,500 | 17.88 | 18.39 | 17.88 | 18.37 | 00:00:00 | | 2000-11-29 | 1,335,200 | 18.15 | 18.40 | 18.00 | 18.40 | 00:00:00 | | 2000-11-30 | 1,529,200 | 18.20 | 18.25 | 17.72 | 17.99 | 00:00:00 | | 2000-12-01 | 2,802,700 | 17.86 | 17.86 | 17.12 | 17.27 | 00:00:00 | | 2000-12-04 | 5,358,700 | 17.12 | 17.12 | 16.35 | 16.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
