|
 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 | | 2000-12-04 | 5,358,700 | 17.12 | 17.12 | 16.35 | 16.43 | 00:00:00 | | 2000-12-05 | 3,294,000 | 16.42 | 16.65 | 16.05 | 16.65 | 00:00:00 | | 2000-12-06 | 2,673,500 | 16.81 | 16.81 | 16.00 | 16.06 | 00:00:00 | | 2000-12-07 | 2,978,500 | 15.93 | 16.45 | 15.77 | 16.00 | 00:00:00 | | 2000-12-08 | 1,063,500 | 15.95 | 16.22 | 15.85 | 16.06 | 00:00:00 | | 2000-12-11 | 2,445,000 | 16.15 | 16.66 | 15.87 | 16.65 | 00:00:00 | | 2000-12-12 | 2,203,000 | 16.45 | 17.06 | 16.30 | 16.99 | 00:00:00 | | 2000-12-13 | 1,281,000 | 16.99 | 17.02 | 16.80 | 16.94 | 00:00:00 | | 2000-12-14 | 2,015,700 | 17.05 | 17.05 | 16.16 | 16.21 | 00:00:00 | | 2000-12-15 | 3,937,500 | 15.81 | 16.40 | 15.81 | 15.91 | 00:00:00 | | 2000-12-18 | 2,684,500 | 16.20 | 16.20 | 15.35 | 15.44 | 00:00:00 | | 2000-12-19 | 2,734,700 | 15.60 | 16.35 | 15.12 | 16.33 | 00:00:00 | | 2000-12-20 | 2,610,500 | 15.83 | 16.35 | 15.70 | 15.73 | 00:00:00 | | 2000-12-21 | 3,902,200 | 15.90 | 16.56 | 15.62 | 16.56 | 00:00:00 | | 2000-12-22 | 1,255,000 | 16.55 | 17.00 | 16.40 | 16.79 | 00:00:00 | | 2000-12-25 | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 00:00:00 | | 2000-12-26 | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 00:00:00 | | 2000-12-27 | 505,500 | 16.93 | 17.10 | 16.76 | 17.10 | 00:00:00 | | 2000-12-28 | 751,500 | 17.16 | 17.35 | 17.04 | 17.23 | 00:00:00 | | 2000-12-29 | 537,200 | 17.37 | 17.37 | 16.67 | 16.97 | 00:00:00 | | 2001-01-01 | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 00:00:00 | | 2001-01-02 | 918,700 | 16.41 | 16.99 | 16.41 | 16.80 | 00:00:00 | | 2001-01-03 | 1,870,000 | 16.61 | 17.14 | 16.46 | 16.60 | 00:00:00 | | 2001-01-04 | 2,023,700 | 17.05 | 17.05 | 16.05 | 16.25 | 00:00:00 | | 2001-01-05 | 2,705,500 | 16.26 | 16.40 | 15.33 | 15.84 | 00:00:00 | | 2001-01-08 | 2,040,700 | 15.79 | 16.45 | 15.53 | 16.44 | 00:00:00 | | 2001-01-09 | 2,427,000 | 16.20 | 16.30 | 15.53 | 15.53 | 00:00:00 | | 2001-01-10 | 3,330,700 | 15.59 | 15.67 | 14.86 | 15.49 | 00:00:00 | | 2001-01-11 | 3,267,700 | 15.20 | 15.52 | 14.80 | 15.45 | 00:00:00 | | 2001-01-12 | 3,201,200 | 15.40 | 16.15 | 15.40 | 16.06 | 00:00:00 | | 2001-01-15 | 1,588,500 | 16.00 | 16.45 | 15.95 | 16.38 | 00:00:00 | | 2001-01-16 | 1,140,700 | 16.55 | 16.58 | 16.22 | 16.28 | 00:00:00 | | 2001-01-17 | 1,338,200 | 16.36 | 16.59 | 16.21 | 16.59 | 00:00:00 | | 2001-01-18 | 2,576,200 | 16.30 | 16.58 | 15.91 | 16.12 | 00:00:00 | | 2001-01-19 | 3,152,200 | 16.20 | 16.20 | 15.65 | 15.83 | 00:00:00 | | 2001-01-22 | 1,645,500 | 16.00 | 16.03 | 15.76 | 15.84 | 00:00:00 | | 2001-01-23 | 2,530,700 | 15.85 | 16.32 | 15.85 | 16.00 | 00:00:00 | | 2001-01-24 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-01-25 | 1,487,200 | 16.12 | 16.21 | 15.92 | 16.21 | 00:00:00 | | 2001-01-26 | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 00:00:00 | | 2001-01-29 | 1,559,500 | 16.40 | 16.64 | 16.20 | 16.20 | 00:00:00 | | 2001-01-30 | 1,162,200 | 16.36 | 16.58 | 16.30 | 16.41 | 00:00:00 | | 2001-01-31 | 1,230,000 | 16.49 | 16.69 | 16.22 | 16.69 | 00:00:00 | | 2001-02-01 | 1,584,500 | 16.68 | 16.68 | 16.40 | 16.66 | 00:00:00 | | 2001-02-02 | 1,064,200 | 16.59 | 16.66 | 16.35 | 16.50 | 00:00:00 | | 2001-02-05 | 1,061,000 | 16.29 | 16.64 | 16.16 | 16.45 | 00:00:00 | | 2001-02-06 | 1,452,000 | 16.42 | 16.70 | 16.42 | 16.51 | 00:00:00 | | 2001-02-07 | 1,135,500 | 16.53 | 16.57 | 16.38 | 16.45 | 00:00:00 | | 2001-02-08 | 723,500 | 16.42 | 16.61 | 16.40 | 16.56 | 00:00:00 | | 2001-02-09 | 4,698,200 | 16.40 | 17.06 | 16.32 | 16.90 | 00:00:00 | | 2001-02-12 | 5,057,000 | 17.10 | 17.85 | 17.10 | 17.75 | 00:00:00 | | 2001-02-13 | 3,054,000 | 17.70 | 17.70 | 17.39 | 17.60 | 00:00:00 | | 2001-02-14 | 810,500 | 17.54 | 17.62 | 17.32 | 17.39 | 00:00:00 | | 2001-02-15 | 2,470,200 | 17.48 | 17.66 | 17.30 | 17.66 | 00:00:00 | | 2001-02-16 | 3,616,000 | 17.32 | 17.45 | 16.78 | 17.10 | 00:00:00 | | 2001-02-19 | 1,916,200 | 17.00 | 17.50 | 16.95 | 17.48 | 00:00:00 | | 2001-02-20 | 2,108,200 | 17.49 | 17.49 | 16.98 | 17.02 | 00:00:00 | | 2001-02-21 | 1,974,000 | 16.98 | 17.00 | 16.50 | 16.55 | 00:00:00 | | 2001-02-22 | 2,781,000 | 16.31 | 16.42 | 15.86 | 16.05 | 00:00:00 | | 2001-02-23 | 2,845,200 | 16.10 | 16.40 | 15.65 | 16.00 | 00:00:00 | | 2001-02-26 | 1,450,700 | 16.30 | 16.30 | 15.68 | 15.78 | 00:00:00 | | 2001-02-27 | 1,519,000 | 15.81 | 15.92 | 15.53 | 15.72 | 00:00:00 | | 2001-02-28 | 2,491,000 | 15.78 | 16.38 | 15.71 | 16.32 | 00:00:00 | | 2001-03-01 | 1,433,000 | 16.25 | 16.42 | 15.96 | 16.02 | 00:00:00 | | 2001-03-02 | 2,470,700 | 16.14 | 16.14 | 15.70 | 15.95 | 00:00:00 | | 2001-03-05 | 3,251,000 | 15.84 | 15.95 | 15.03 | 15.12 | 00:00:00 | | 2001-03-06 | 1,533,200 | 15.26 | 15.54 | 15.06 | 15.42 | 00:00:00 | | 2001-03-07 | 1,021,500 | 15.48 | 15.68 | 15.30 | 15.53 | 00:00:00 | | 2001-03-08 | 4,452,700 | 15.36 | 16.39 | 15.35 | 16.39 | 00:00:00 | | 2001-03-09 | 2,461,500 | 16.15 | 16.61 | 16.07 | 16.17 | 00:00:00 | | 2001-03-12 | 1,982,000 | 16.20 | 16.22 | 15.50 | 15.69 | 00:00:00 | | 2001-03-13 | 3,595,200 | 15.41 | 15.99 | 15.36 | 15.70 | 00:00:00 | | 2001-03-14 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2001-03-15 | 1,881,500 | 14.88 | 15.03 | 14.62 | 14.71 | 00:00:00 | | 2001-03-16 | 5,031,200 | 14.72 | 14.90 | 14.30 | 14.47 | 00:00:00 | | 2001-03-19 | 1,705,600 | 14.35 | 14.64 | 14.21 | 14.45 | 00:00:00 | | 2001-03-20 | 2,389,800 | 14.35 | 14.48 | 14.08 | 14.16 | 00:00:00 | | 2001-03-21 | 2,100,300 | 14.00 | 14.17 | 13.69 | 13.76 | 00:00:00 | | 2001-03-22 | 3,597,600 | 13.89 | 13.90 | 12.80 | 12.80 | 00:00:00 | | 2001-03-23 | 3,718,100 | 13.15 | 13.37 | 12.90 | 13.37 | 00:00:00 | | 2001-03-26 | 2,625,600 | 13.36 | 13.88 | 13.22 | 13.70 | 00:00:00 | | 2001-03-27 | 2,393,200 | 13.69 | 14.38 | 13.61 | 14.25 | 00:00:00 | | 2001-03-28 | 1,723,100 | 14.26 | 14.42 | 14.05 | 14.35 | 00:00:00 | | 2001-03-29 | 2,142,500 | 13.91 | 14.45 | 13.90 | 14.45 | 00:00:00 | | 2001-03-30 | 1,494,500 | 14.33 | 14.62 | 14.20 | 14.21 | 00:00:00 | | 2001-04-02 | 1,669,600 | 14.31 | 14.46 | 14.02 | 14.45 | 00:00:00 | | 2001-04-03 | 1,263,100 | 14.27 | 14.30 | 13.83 | 13.83 | 00:00:00 | | 2001-04-04 | 3,064,800 | 13.88 | 13.90 | 13.58 | 13.68 | 00:00:00 | | 2001-04-05 | 2,984,400 | 13.85 | 14.10 | 13.69 | 13.96 | 00:00:00 | | 2001-04-06 | 2,475,700 | 14.02 | 14.21 | 13.95 | 14.17 | 00:00:00 | | 2001-04-09 | 3,090,400 | 13.90 | 14.75 | 13.90 | 14.63 | 00:00:00 | | 2001-04-10 | 2,224,200 | 14.57 | 14.82 | 14.53 | 14.70 | 00:00:00 | | 2001-04-11 | 1,628,800 | 14.65 | 14.94 | 14.35 | 14.42 | 00:00:00 | | 2001-04-12 | 1,534,000 | 14.44 | 15.00 | 14.44 | 14.72 | 00:00:00 | | 2001-04-13 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2001-04-16 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2001-04-17 | 1,030,900 | 14.51 | 14.92 | 14.42 | 14.91 | 00:00:00 | | 2001-04-18 | 2,612,300 | 15.02 | 15.04 | 14.66 | 14.99 | 00:00:00 | | 2001-04-19 | 1,582,200 | 14.90 | 14.92 | 14.53 | 14.54 | 00:00:00 | | 2001-04-20 | 2,754,800 | 14.75 | 14.75 | 13.98 | 14.02 | 00:00:00 | | 2001-04-23 | 3,059,500 | 14.01 | 14.15 | 13.51 | 13.60 | 00:00:00 | | 2001-04-24 | 3,505,600 | 13.43 | 13.90 | 13.43 | 13.83 | 00:00:00 | | 2001-04-25 | 1,119,200 | 13.75 | 14.03 | 13.74 | 13.99 | 00:00:00 | | 2001-04-26 | 1,210,800 | 14.00 | 14.03 | 13.61 | 13.74 | 00:00:00 | | 2001-04-27 | 1,803,100 | 13.68 | 14.25 | 13.62 | 14.11 | 00:00:00 | | 2001-04-30 | 1,329,200 | 14.17 | 14.50 | 14.11 | 14.27 | 00:00:00 | | 2001-05-01 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | | 2001-05-02 | 1,791,600 | 14.45 | 14.62 | 14.41 | 14.46 | 00:00:00 | | 2001-05-03 | 78,173,200 | 12.28 | 13.47 | 11.86 | 12.30 | 00:00:00 | | 2001-05-04 | 15,370,300 | 12.35 | 12.44 | 12.02 | 12.18 | 00:00:00 | | 2001-05-07 | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 00:00:00 | | 2001-05-08 | 8,941,800 | 11.85 | 12.23 | 11.58 | 12.07 | 00:00:00 | | 2001-05-09 | 3,685,600 | 12.10 | 12.26 | 11.98 | 12.22 | 00:00:00 | | 2001-05-10 | 5,081,700 | 12.23 | 12.37 | 12.19 | 12.30 | 00:00:00 | | 2001-05-11 | 2,615,700 | 12.31 | 12.38 | 12.22 | 12.24 | 00:00:00 | | 2001-05-14 | 2,470,400 | 12.28 | 12.28 | 12.06 | 12.18 | 00:00:00 | | 2001-05-15 | 1,796,300 | 12.19 | 12.24 | 12.09 | 12.09 | 00:00:00 | | 2001-05-16 | 4,345,100 | 12.02 | 12.06 | 11.82 | 11.88 | 00:00:00 | | 2001-05-17 | 4,791,600 | 12.00 | 12.19 | 11.91 | 12.09 | 00:00:00 | | 2001-05-18 | 5,422,100 | 12.00 | 12.34 | 11.98 | 12.29 | 00:00:00 | | 2001-05-21 | 1,915,400 | 12.24 | 12.25 | 12.11 | 12.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
