|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 1,678,600 | 4.84 | 4.95 | 4.80 | 4.92 | 00:00:00 | | 2009-04-24 | 1,471,100 | 4.94 | 5.06 | 4.89 | 5.06 | 00:00:00 | | 2009-04-27 | 1,229,000 | 5.00 | 5.04 | 4.92 | 5.00 | 00:00:00 | | 2009-04-28 | 1,609,700 | 4.90 | 4.93 | 4.82 | 4.89 | 00:00:00 | | 2009-04-29 | 1,628,000 | 4.91 | 5.02 | 4.91 | 4.97 | 00:00:00 | | 2009-04-30 | 3,034,200 | 5.03 | 5.20 | 5.02 | 5.11 | 00:00:00 | | 2009-05-04 | 1,520,900 | 5.18 | 5.28 | 5.13 | 5.26 | 00:00:00 | | 2009-05-05 | 2,102,500 | 5.27 | 5.30 | 5.18 | 5.22 | 00:00:00 | | 2009-05-06 | 2,043,700 | 5.22 | 5.39 | 5.20 | 5.30 | 00:00:00 | | 2009-05-07 | 4,829,900 | 5.35 | 5.46 | 5.23 | 5.30 | 00:00:00 | | 2009-05-08 | 2,524,300 | 5.37 | 5.53 | 5.32 | 5.48 | 00:00:00 | | 2009-05-11 | 3,254,200 | 5.49 | 5.54 | 5.32 | 5.44 | 00:00:00 | | 2009-05-12 | 15,819,400 | 5.44 | 5.65 | 5.39 | 5.55 | 00:00:00 | | 2009-05-13 | 3,236,100 | 5.64 | 5.64 | 5.23 | 5.24 | 00:00:00 | | 2009-05-14 | 4,874,700 | 5.24 | 5.34 | 5.15 | 5.28 | 00:00:00 | | 2009-05-15 | 5,813,700 | 5.32 | 5.37 | 5.23 | 5.34 | 00:00:00 | | 2009-05-18 | 2,248,500 | 5.01 | 5.17 | 4.86 | 5.17 | 00:00:00 | | 2009-05-19 | 2,391,600 | 5.23 | 5.34 | 5.15 | 5.24 | 00:00:00 | | 2009-05-20 | 1,958,600 | 5.21 | 5.36 | 5.20 | 5.36 | 00:00:00 | | 2009-05-21 | 3,347,900 | 5.28 | 5.28 | 5.07 | 5.17 | 00:00:00 | | 2009-05-22 | 2,939,900 | 5.18 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2009-05-25 | 759,700 | 5.23 | 5.23 | 5.07 | 5.20 | 00:00:00 | | 2009-05-26 | 8,866,300 | 5.14 | 5.32 | 5.07 | 5.32 | 00:00:00 | | 2009-05-27 | 1,707,700 | 5.33 | 5.44 | 5.26 | 5.29 | 00:00:00 | | 2009-05-28 | 4,714,100 | 5.21 | 5.29 | 5.17 | 5.24 | 00:00:00 | | 2009-05-29 | 1,085,900 | 5.29 | 5.32 | 5.12 | 5.12 | 00:00:00 | | 2009-06-01 | 1,259,000 | 5.22 | 5.37 | 5.22 | 5.36 | 00:00:00 | | 2009-06-02 | 872,500 | 5.28 | 5.34 | 5.23 | 5.31 | 00:00:00 | | 2009-06-03 | 1,453,900 | 5.34 | 5.34 | 5.18 | 5.21 | 00:00:00 | | 2009-06-04 | 1,358,100 | 5.22 | 5.26 | 5.12 | 5.15 | 00:00:00 | | 2009-06-05 | 1,732,500 | 5.20 | 5.30 | 5.14 | 5.18 | 00:00:00 | | 2009-06-08 | 1,226,500 | 5.13 | 5.14 | 5.03 | 5.13 | 00:00:00 | | 2009-06-09 | 1,394,700 | 5.14 | 5.19 | 5.07 | 5.19 | 00:00:00 | | 2009-06-10 | 1,521,100 | 5.20 | 5.26 | 5.16 | 5.18 | 00:00:00 | | 2009-06-11 | 1,398,700 | 5.18 | 5.30 | 5.16 | 5.28 | 00:00:00 | | 2009-06-12 | 823,700 | 5.29 | 5.30 | 5.20 | 5.21 | 00:00:00 | | 2009-06-15 | 1,594,500 | 5.18 | 5.20 | 4.97 | 4.99 | 00:00:00 | | 2009-06-16 | 1,364,400 | 4.99 | 5.02 | 4.91 | 4.95 | 00:00:00 | | 2009-06-17 | 1,861,700 | 4.95 | 4.97 | 4.80 | 4.83 | 00:00:00 | | 2009-06-18 | 1,459,100 | 4.86 | 4.89 | 4.73 | 4.84 | 00:00:00 | | 2009-06-19 | 5,996,700 | 4.92 | 4.92 | 4.78 | 4.78 | 00:00:00 | | 2009-06-22 | 1,507,900 | 4.79 | 4.83 | 4.63 | 4.67 | 00:00:00 | | 2009-06-23 | 1,123,300 | 4.65 | 4.69 | 4.55 | 4.62 | 00:00:00 | | 2009-06-24 | 1,566,600 | 4.67 | 4.81 | 4.59 | 4.78 | 00:00:00 | | 2009-06-25 | 1,201,700 | 4.79 | 4.82 | 4.70 | 4.80 | 00:00:00 | | 2009-06-26 | 1,052,400 | 4.84 | 4.93 | 4.77 | 4.79 | 00:00:00 | | 2009-06-29 | 728,100 | 4.79 | 4.90 | 4.74 | 4.89 | 00:00:00 | | 2009-06-30 | 916,100 | 4.91 | 4.93 | 4.82 | 4.89 | 00:00:00 | | 2009-07-01 | 1,016,300 | 4.90 | 4.97 | 4.88 | 4.93 | 00:00:00 | | 2009-07-02 | 914,800 | 4.92 | 4.93 | 4.79 | 4.80 | 00:00:00 | | 2009-07-03 | 639,500 | 4.79 | 4.79 | 4.74 | 4.78 | 00:00:00 | | 2009-07-06 | 1,323,900 | 4.78 | 4.78 | 4.66 | 4.72 | 00:00:00 | | 2009-07-07 | 1,310,400 | 4.70 | 4.72 | 4.64 | 4.66 | 00:00:00 | | 2009-07-08 | 1,056,400 | 4.64 | 4.65 | 4.55 | 4.57 | 00:00:00 | | 2009-07-09 | 666,500 | 4.57 | 4.66 | 4.56 | 4.59 | 00:00:00 | | 2009-07-10 | 793,800 | 4.55 | 4.59 | 4.48 | 4.51 | 00:00:00 | | 2009-07-13 | 592,700 | 4.50 | 4.62 | 4.46 | 4.61 | 00:00:00 | | 2009-07-14 | 1,074,900 | 4.61 | 4.70 | 4.51 | 4.64 | 00:00:00 | | 2009-07-15 | 1,292,800 | 4.66 | 4.80 | 4.65 | 4.77 | 00:00:00 | | 2009-07-16 | 1,238,000 | 4.75 | 4.88 | 4.74 | 4.83 | 00:00:00 | | 2009-07-17 | 1,689,800 | 4.87 | 4.91 | 4.81 | 4.85 | 00:00:00 | | 2009-07-20 | 919,300 | 4.91 | 4.99 | 4.89 | 4.94 | 00:00:00 | | 2009-07-21 | 1,805,200 | 4.97 | 5.19 | 4.95 | 5.11 | 00:00:00 | | 2009-07-22 | 1,377,800 | 5.16 | 5.18 | 5.01 | 5.12 | 00:00:00 | | 2009-07-23 | 1,068,000 | 5.16 | 5.21 | 5.05 | 5.21 | 00:00:00 | | 2009-07-24 | 1,144,100 | 5.14 | 5.25 | 5.09 | 5.16 | 00:00:00 | | 2009-07-27 | 675,100 | 5.24 | 5.24 | 5.14 | 5.18 | 00:00:00 | | 2009-07-28 | 811,000 | 5.21 | 5.24 | 5.14 | 5.19 | 00:00:00 | | 2009-07-29 | 842,900 | 5.18 | 5.29 | 5.18 | 5.22 | 00:00:00 | | 2009-07-30 | 2,467,900 | 5.27 | 5.49 | 5.24 | 5.36 | 00:00:00 | | 2009-07-31 | 2,305,700 | 5.35 | 5.45 | 5.22 | 5.28 | 00:00:00 | | 2009-08-03 | 1,712,900 | 5.28 | 5.36 | 5.26 | 5.30 | 00:00:00 | | 2009-08-04 | 943,700 | 5.27 | 5.32 | 5.22 | 5.30 | 00:00:00 | | 2009-08-05 | 1,027,200 | 5.30 | 5.36 | 5.24 | 5.26 | 00:00:00 | | 2009-08-06 | 715,800 | 5.28 | 5.32 | 5.27 | 5.32 | 00:00:00 | | 2009-08-07 | 1,047,100 | 5.27 | 5.38 | 5.16 | 5.34 | 00:00:00 | | 2009-08-10 | 755,100 | 5.33 | 5.38 | 5.29 | 5.37 | 00:00:00 | | 2009-08-11 | 1,079,900 | 5.38 | 5.41 | 5.28 | 5.28 | 00:00:00 | | 2009-08-12 | 555,100 | 5.27 | 5.33 | 5.24 | 5.31 | 00:00:00 | | 2009-08-13 | 722,600 | 5.32 | 5.39 | 5.30 | 5.34 | 00:00:00 | | 2009-08-14 | 774,600 | 5.33 | 5.38 | 5.25 | 5.28 | 00:00:00 | | 2009-08-17 | 1,175,800 | 5.27 | 5.29 | 5.09 | 5.13 | 00:00:00 | | 2009-08-18 | 733,000 | 5.14 | 5.20 | 5.14 | 5.18 | 00:00:00 | | 2009-08-19 | 749,900 | 5.13 | 5.23 | 5.09 | 5.20 | 00:00:00 | | 2009-08-20 | 1,053,000 | 5.26 | 5.34 | 5.25 | 5.30 | 00:00:00 | | 2009-08-21 | 2,187,000 | 5.32 | 5.49 | 5.30 | 5.47 | 00:00:00 | | 2009-08-24 | 1,298,700 | 5.49 | 5.64 | 5.47 | 5.61 | 00:00:00 | | 2009-08-25 | 2,319,400 | 5.57 | 5.82 | 5.55 | 5.76 | 00:00:00 | | 2009-08-26 | 1,429,700 | 5.78 | 5.89 | 5.74 | 5.78 | 00:00:00 | | 2009-08-27 | 1,058,800 | 5.76 | 5.81 | 5.71 | 5.74 | 00:00:00 | | 2009-08-28 | 973,400 | 5.78 | 5.88 | 5.78 | 5.81 | 00:00:00 | | 2009-08-31 | 1,116,100 | 5.80 | 5.80 | 5.67 | 5.72 | 00:00:00 | | 2009-09-01 | 1,387,500 | 5.72 | 5.78 | 5.62 | 5.64 | 00:00:00 | | 2009-09-02 | 1,796,000 | 5.60 | 5.62 | 5.47 | 5.55 | 00:00:00 | | 2009-09-03 | 1,534,800 | 5.55 | 5.61 | 5.47 | 5.51 | 00:00:00 | | 2009-09-04 | 875,500 | 5.49 | 5.58 | 5.49 | 5.54 | 00:00:00 | | 2009-09-07 | 709,900 | 5.60 | 5.62 | 5.56 | 5.61 | 00:00:00 | | 2009-09-08 | 763,200 | 5.63 | 5.64 | 5.56 | 5.61 | 00:00:00 | | 2009-09-09 | 1,002,500 | 5.58 | 5.67 | 5.58 | 5.66 | 00:00:00 | | 2009-09-10 | 1,887,700 | 5.68 | 5.76 | 5.66 | 5.74 | 00:00:00 | | 2009-09-11 | 1,655,800 | 5.74 | 5.82 | 5.74 | 5.76 | 00:00:00 | | 2009-09-14 | 1,083,500 | 5.74 | 5.76 | 5.63 | 5.75 | 00:00:00 | | 2009-09-15 | 1,160,000 | 5.77 | 5.82 | 5.73 | 5.78 | 00:00:00 | | 2009-09-16 | 1,756,000 | 5.81 | 5.91 | 5.80 | 5.89 | 00:00:00 | | 2009-09-17 | 1,970,100 | 5.93 | 5.95 | 5.86 | 5.89 | 00:00:00 | | 2009-09-18 | 2,358,000 | 5.92 | 5.93 | 5.82 | 5.88 | 00:00:00 | | 2009-09-21 | 1,223,600 | 5.86 | 5.86 | 5.71 | 5.78 | 00:00:00 | | 2009-09-22 | 1,019,900 | 5.82 | 5.91 | 5.82 | 5.89 | 00:00:00 | | 2009-09-23 | 1,564,200 | 5.89 | 6.01 | 5.89 | 5.95 | 00:00:00 | | 2009-09-24 | 2,144,400 | 5.92 | 6.01 | 5.84 | 5.89 | 00:00:00 | | 2009-09-25 | 1,803,900 | 5.86 | 5.95 | 5.86 | 5.91 | 00:00:00 | | 2009-09-28 | 4,966,600 | 5.93 | 5.99 | 5.79 | 5.99 | 00:00:00 | | 2009-09-29 | 24,648,500 | 5.99 | 6.24 | 5.98 | 6.20 | 00:00:00 | | 2009-09-30 | 9,906,200 | 6.24 | 6.32 | 6.10 | 6.16 | 00:00:00 | | 2009-10-01 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2009-10-02 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2009-10-28 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | | 2009-11-25 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2009-12-30 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | | 2010-01-27 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2010-02-24 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 00:00:00 | | | << < 21 22 > >> |
|
