|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-28 | 1,961,700 | 4.84 | 4.87 | 4.62 | 4.64 | 00:00:00 | | 2008-10-29 | 1,715,900 | 4.89 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2008-10-30 | 3,394,000 | 5.47 | 5.48 | 4.97 | 5.20 | 00:00:00 | | 2008-10-31 | 2,178,400 | 5.15 | 5.38 | 5.08 | 5.20 | 00:00:00 | | 2008-11-03 | 1,935,200 | 5.24 | 5.44 | 5.22 | 5.44 | 00:00:00 | | 2008-11-04 | 1,901,400 | 5.39 | 5.64 | 5.39 | 5.64 | 00:00:00 | | 2008-11-05 | 1,596,200 | 5.62 | 5.62 | 5.48 | 5.51 | 00:00:00 | | 2008-11-06 | 1,850,500 | 5.36 | 5.47 | 5.22 | 5.22 | 00:00:00 | | 2008-11-07 | 1,008,400 | 5.21 | 5.41 | 5.18 | 5.39 | 00:00:00 | | 2008-11-10 | 985,500 | 5.45 | 5.57 | 5.37 | 5.43 | 00:00:00 | | 2008-11-11 | 1,199,200 | 5.32 | 5.39 | 5.11 | 5.11 | 00:00:00 | | 2008-11-12 | 1,143,100 | 5.17 | 5.23 | 4.99 | 5.06 | 00:00:00 | | 2008-11-13 | 1,034,000 | 4.96 | 5.15 | 4.96 | 5.05 | 00:00:00 | | 2008-11-14 | 1,046,400 | 5.18 | 5.25 | 5.10 | 5.25 | 00:00:00 | | 2008-11-17 | 901,700 | 5.20 | 5.30 | 5.05 | 5.30 | 00:00:00 | | 2008-11-18 | 1,451,600 | 5.24 | 5.27 | 5.07 | 5.09 | 00:00:00 | | 2008-11-19 | 1,682,700 | 5.12 | 5.12 | 4.90 | 4.90 | 00:00:00 | | 2008-11-20 | 2,103,300 | 4.86 | 4.92 | 4.73 | 4.82 | 00:00:00 | | 2008-11-21 | 1,620,800 | 4.89 | 4.94 | 4.68 | 4.78 | 00:00:00 | | 2008-11-24 | 1,710,000 | 4.94 | 5.10 | 4.81 | 5.08 | 00:00:00 | | 2008-11-25 | 1,517,100 | 5.01 | 5.18 | 5.00 | 5.18 | 00:00:00 | | 2008-11-26 | 1,300,700 | 5.10 | 5.22 | 5.07 | 5.20 | 00:00:00 | | 2008-11-27 | 1,321,900 | 5.20 | 5.27 | 5.09 | 5.09 | 00:00:00 | | 2008-11-28 | 1,800,100 | 5.10 | 5.30 | 5.07 | 5.30 | 00:00:00 | | 2008-12-01 | 1,063,500 | 5.22 | 5.27 | 5.12 | 5.15 | 00:00:00 | | 2008-12-02 | 2,909,000 | 5.11 | 5.57 | 5.07 | 5.56 | 00:00:00 | | 2008-12-03 | 1,500,800 | 5.62 | 5.62 | 5.32 | 5.43 | 00:00:00 | | 2008-12-04 | 3,499,400 | 5.36 | 5.85 | 5.33 | 5.85 | 00:00:00 | | 2008-12-05 | 2,551,900 | 5.78 | 5.78 | 5.45 | 5.61 | 00:00:00 | | 2008-12-08 | 1,768,300 | 5.84 | 5.95 | 5.70 | 5.89 | 00:00:00 | | 2008-12-09 | 3,754,900 | 5.78 | 6.34 | 5.76 | 6.30 | 00:00:00 | | 2008-12-10 | 2,464,400 | 6.35 | 6.50 | 5.99 | 6.20 | 00:00:00 | | 2008-12-11 | 3,024,500 | 6.09 | 6.20 | 5.95 | 5.95 | 00:00:00 | | 2008-12-12 | 2,619,300 | 5.80 | 6.10 | 5.72 | 6.08 | 00:00:00 | | 2008-12-15 | 1,460,500 | 6.12 | 6.17 | 5.83 | 5.84 | 00:00:00 | | 2008-12-16 | 1,425,600 | 5.84 | 5.95 | 5.76 | 5.82 | 00:00:00 | | 2008-12-17 | 2,763,000 | 5.89 | 5.89 | 5.57 | 5.74 | 00:00:00 | | 2008-12-18 | 1,887,100 | 5.75 | 6.03 | 5.62 | 5.91 | 00:00:00 | | 2008-12-19 | 2,531,500 | 5.78 | 6.11 | 5.75 | 6.10 | 00:00:00 | | 2008-12-22 | 1,133,700 | 6.09 | 6.09 | 5.89 | 5.89 | 00:00:00 | | 2008-12-23 | 1,305,600 | 5.88 | 5.95 | 5.80 | 5.80 | 00:00:00 | | 2008-12-29 | 602,500 | 5.89 | 5.89 | 5.72 | 5.80 | 00:00:00 | | 2008-12-30 | 516,300 | 5.86 | 5.89 | 5.78 | 5.78 | 00:00:00 | | 2009-01-02 | 471,900 | 5.91 | 5.91 | 5.76 | 5.84 | 00:00:00 | | 2009-01-05 | 915,700 | 5.97 | 5.97 | 5.80 | 5.94 | 00:00:00 | | 2009-01-06 | 1,138,600 | 5.95 | 6.05 | 5.91 | 6.02 | 00:00:00 | | 2009-01-07 | 1,583,700 | 6.03 | 6.06 | 5.94 | 6.06 | 00:00:00 | | 2009-01-08 | 1,852,600 | 6.00 | 6.15 | 5.97 | 6.15 | 00:00:00 | | 2009-01-09 | 1,851,600 | 6.20 | 6.21 | 6.04 | 6.09 | 00:00:00 | | 2009-01-12 | 706,200 | 6.07 | 6.12 | 5.99 | 6.12 | 00:00:00 | | 2009-01-13 | 1,940,200 | 6.10 | 6.16 | 5.88 | 6.01 | 00:00:00 | | 2009-01-14 | 1,870,200 | 6.09 | 6.09 | 5.76 | 5.91 | 00:00:00 | | 2009-01-15 | 1,439,200 | 5.90 | 5.98 | 5.81 | 5.93 | 00:00:00 | | 2009-01-16 | 1,506,800 | 6.05 | 6.14 | 5.95 | 6.05 | 00:00:00 | | 2009-01-19 | 1,540,200 | 6.06 | 6.14 | 5.82 | 5.86 | 00:00:00 | | 2009-01-20 | 1,565,700 | 5.85 | 5.93 | 5.61 | 5.66 | 00:00:00 | | 2009-01-21 | 2,100,800 | 5.61 | 5.71 | 5.53 | 5.55 | 00:00:00 | | 2009-01-22 | 1,717,300 | 5.61 | 5.67 | 5.26 | 5.39 | 00:00:00 | | 2009-01-23 | 2,908,300 | 5.38 | 5.39 | 4.98 | 5.20 | 00:00:00 | | 2009-01-26 | 1,639,400 | 5.13 | 5.36 | 5.11 | 5.34 | 00:00:00 | | 2009-01-27 | 1,315,000 | 5.43 | 5.43 | 5.11 | 5.20 | 00:00:00 | | 2009-01-28 | 2,282,600 | 5.29 | 5.39 | 5.22 | 5.32 | 00:00:00 | | 2009-01-29 | 1,837,600 | 5.30 | 5.33 | 5.20 | 5.26 | 00:00:00 | | 2009-01-30 | 1,603,600 | 5.22 | 5.39 | 5.16 | 5.32 | 00:00:00 | | 2009-02-02 | 1,541,800 | 5.22 | 5.26 | 5.11 | 5.11 | 00:00:00 | | 2009-02-03 | 1,062,300 | 5.17 | 5.18 | 5.01 | 5.07 | 00:00:00 | | 2009-02-04 | 1,442,300 | 5.14 | 5.34 | 5.07 | 5.30 | 00:00:00 | | 2009-02-05 | 1,273,600 | 5.19 | 5.30 | 5.16 | 5.22 | 00:00:00 | | 2009-02-06 | 1,371,800 | 5.29 | 5.39 | 5.20 | 5.37 | 00:00:00 | | 2009-02-09 | 1,201,000 | 5.35 | 5.49 | 5.32 | 5.47 | 00:00:00 | | 2009-02-10 | 951,600 | 5.46 | 5.58 | 5.35 | 5.38 | 00:00:00 | | 2009-02-11 | 1,526,700 | 5.34 | 5.36 | 5.24 | 5.28 | 00:00:00 | | 2009-02-12 | 4,286,800 | 5.28 | 5.53 | 5.24 | 5.53 | 00:00:00 | | 2009-02-13 | 1,527,500 | 5.55 | 5.61 | 5.34 | 5.36 | 00:00:00 | | 2009-02-16 | 892,100 | 5.40 | 5.45 | 5.32 | 5.45 | 00:00:00 | | 2009-02-17 | 6,325,100 | 5.65 | 5.69 | 5.00 | 5.00 | 00:00:00 | | 2009-02-18 | 5,476,600 | 4.99 | 5.05 | 4.55 | 4.63 | 00:00:00 | | 2009-02-19 | 3,862,700 | 4.64 | 4.74 | 4.47 | 4.60 | 00:00:00 | | 2009-02-20 | 4,361,000 | 4.53 | 4.60 | 4.19 | 4.19 | 00:00:00 | | 2009-02-23 | 0 | 4.16 | 4.47 | 4.16 | 4.16 | 00:00:00 | | 2009-02-24 | 7,789,300 | 4.06 | 4.25 | 3.91 | 4.25 | 00:00:00 | | 2009-02-25 | 2,869,400 | 4.28 | 4.29 | 3.97 | 3.99 | 00:00:00 | | 2009-02-26 | 2,770,700 | 4.01 | 4.18 | 4.01 | 4.12 | 00:00:00 | | 2009-02-27 | 2,616,800 | 4.10 | 4.11 | 3.89 | 3.93 | 00:00:00 | | 2009-03-02 | 2,286,700 | 3.81 | 3.93 | 3.70 | 3.82 | 00:00:00 | | 2009-03-03 | 2,327,800 | 3.85 | 3.85 | 3.60 | 3.77 | 00:00:00 | | 2009-03-04 | 1,936,900 | 3.79 | 3.97 | 3.78 | 3.90 | 00:00:00 | | 2009-03-05 | 1,938,200 | 3.90 | 3.90 | 3.57 | 3.57 | 00:00:00 | | 2009-03-06 | 3,513,800 | 3.54 | 3.63 | 3.29 | 3.38 | 00:00:00 | | 2009-03-09 | 4,758,100 | 3.45 | 3.45 | 3.15 | 3.19 | 00:00:00 | | 2009-03-10 | 3,391,200 | 3.18 | 3.48 | 3.15 | 3.48 | 00:00:00 | | 2009-03-11 | 3,770,700 | 3.47 | 3.64 | 3.32 | 3.55 | 00:00:00 | | 2009-03-12 | 2,534,300 | 3.48 | 3.54 | 3.32 | 3.52 | 00:00:00 | | 2009-03-13 | 2,438,400 | 3.58 | 3.65 | 3.46 | 3.47 | 00:00:00 | | 2009-03-16 | 1,749,400 | 3.52 | 3.63 | 3.52 | 3.62 | 00:00:00 | | 2009-03-17 | 2,700,500 | 3.61 | 3.67 | 3.56 | 3.62 | 00:00:00 | | 2009-03-18 | 2,168,700 | 3.64 | 3.71 | 3.57 | 3.62 | 00:00:00 | | 2009-03-19 | 5,400,000 | 3.67 | 4.01 | 3.65 | 3.82 | 00:00:00 | | 2009-03-20 | 5,183,200 | 3.83 | 4.06 | 3.70 | 3.89 | 00:00:00 | | 2009-03-23 | 3,650,400 | 3.96 | 4.20 | 3.96 | 4.12 | 00:00:00 | | 2009-03-24 | 3,150,200 | 4.20 | 4.26 | 4.09 | 4.21 | 00:00:00 | | 2009-03-25 | 3,076,800 | 4.18 | 4.44 | 4.18 | 4.39 | 00:00:00 | | 2009-03-26 | 2,859,500 | 4.43 | 4.47 | 4.32 | 4.45 | 00:00:00 | | 2009-03-27 | 2,986,800 | 4.47 | 4.51 | 4.40 | 4.43 | 00:00:00 | | 2009-03-30 | 2,256,100 | 4.38 | 4.39 | 4.08 | 4.08 | 00:00:00 | | 2009-03-31 | 2,213,200 | 4.16 | 4.26 | 4.13 | 4.24 | 00:00:00 | | 2009-04-01 | 2,060,700 | 4.24 | 4.24 | 4.06 | 4.24 | 00:00:00 | | 2009-04-02 | 2,580,800 | 4.30 | 4.41 | 4.27 | 4.39 | 00:00:00 | | 2009-04-03 | 2,631,400 | 4.39 | 4.43 | 4.28 | 4.37 | 00:00:00 | | 2009-04-06 | 3,239,400 | 4.41 | 4.43 | 4.20 | 4.20 | 00:00:00 | | 2009-04-07 | 1,850,900 | 4.27 | 4.28 | 4.16 | 4.21 | 00:00:00 | | 2009-04-08 | 2,862,500 | 4.12 | 4.31 | 4.10 | 4.30 | 00:00:00 | | 2009-04-09 | 3,046,300 | 4.32 | 4.45 | 4.28 | 4.39 | 00:00:00 | | 2009-04-14 | 3,327,400 | 4.42 | 4.60 | 4.33 | 4.51 | 00:00:00 | | 2009-04-15 | 3,423,200 | 4.44 | 4.71 | 4.34 | 4.64 | 00:00:00 | | 2009-04-16 | 3,979,800 | 4.70 | 4.80 | 4.64 | 4.70 | 00:00:00 | | 2009-04-17 | 4,192,100 | 4.80 | 4.97 | 4.72 | 4.96 | 00:00:00 | | 2009-04-20 | 2,453,300 | 4.98 | 5.07 | 4.78 | 4.81 | 00:00:00 | | 2009-04-21 | 2,359,400 | 4.84 | 4.86 | 4.61 | 4.77 | 00:00:00 | | 2009-04-22 | 3,624,500 | 4.84 | 4.91 | 4.76 | 4.89 | 00:00:00 | | 2009-04-23 | 1,678,600 | 4.84 | 4.95 | 4.80 | 4.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
