|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 1,915,400 | 12.24 | 12.25 | 12.11 | 12.13 | 00:00:00 | | 2001-05-22 | 8,142,400 | 12.11 | 12.62 | 12.11 | 12.53 | 00:00:00 | | 2001-05-23 | 5,568,400 | 12.45 | 12.74 | 12.38 | 12.44 | 00:00:00 | | 2001-05-24 | 2,063,500 | 12.39 | 12.58 | 12.39 | 12.51 | 00:00:00 | | 2001-05-25 | 6,000,200 | 12.59 | 12.69 | 12.40 | 12.45 | 00:00:00 | | 2001-05-28 | 1,869,900 | 12.48 | 12.56 | 12.31 | 12.39 | 00:00:00 | | 2001-05-29 | 3,501,000 | 12.41 | 12.53 | 12.35 | 12.38 | 00:00:00 | | 2001-05-30 | 2,562,100 | 12.34 | 12.39 | 12.24 | 12.30 | 00:00:00 | | 2001-05-31 | 2,663,100 | 12.25 | 12.38 | 12.24 | 12.34 | 00:00:00 | | 2001-06-01 | 2,575,400 | 12.33 | 12.55 | 12.26 | 12.49 | 00:00:00 | | 2001-06-04 | 774,100 | 12.50 | 12.50 | 12.36 | 12.41 | 00:00:00 | | 2001-06-05 | 2,133,600 | 12.47 | 12.63 | 12.35 | 12.63 | 00:00:00 | | 2001-06-06 | 1,603,500 | 12.65 | 12.65 | 12.52 | 12.60 | 00:00:00 | | 2001-06-07 | 1,841,400 | 12.55 | 12.71 | 12.51 | 12.71 | 00:00:00 | | 2001-06-08 | 2,062,400 | 12.70 | 12.75 | 12.60 | 12.69 | 00:00:00 | | 2001-06-11 | 2,316,800 | 12.63 | 12.83 | 12.58 | 12.78 | 00:00:00 | | 2001-06-12 | 2,252,100 | 12.75 | 12.83 | 12.51 | 12.59 | 00:00:00 | | 2001-06-13 | 1,996,600 | 12.58 | 12.63 | 12.38 | 12.50 | 00:00:00 | | 2001-06-14 | 1,391,400 | 12.42 | 12.46 | 12.32 | 12.44 | 00:00:00 | | 2001-06-15 | 3,698,000 | 12.23 | 12.34 | 12.20 | 12.20 | 00:00:00 | | 2001-06-18 | 1,035,800 | 12.24 | 12.28 | 12.15 | 12.27 | 00:00:00 | | 2001-06-19 | 1,752,100 | 12.18 | 12.42 | 12.18 | 12.30 | 00:00:00 | | 2001-06-20 | 1,331,300 | 12.26 | 12.35 | 12.02 | 12.32 | 00:00:00 | | 2001-06-21 | 1,080,600 | 12.35 | 12.37 | 12.26 | 12.30 | 00:00:00 | | 2001-06-22 | 1,438,200 | 12.28 | 12.32 | 12.17 | 12.30 | 00:00:00 | | 2001-06-25 | 1,786,700 | 12.24 | 12.54 | 12.20 | 12.44 | 00:00:00 | | 2001-06-26 | 3,399,200 | 12.38 | 12.41 | 12.26 | 12.35 | 00:00:00 | | 2001-06-27 | 1,751,400 | 12.31 | 12.45 | 12.19 | 12.19 | 00:00:00 | | 2001-06-28 | 3,080,800 | 12.16 | 12.24 | 11.90 | 12.17 | 00:00:00 | | 2001-06-29 | 2,923,500 | 12.26 | 12.53 | 12.07 | 12.46 | 00:00:00 | | 2001-07-02 | 2,331,200 | 12.55 | 12.67 | 12.37 | 12.62 | 00:00:00 | | 2001-07-03 | 3,807,000 | 12.54 | 12.84 | 12.54 | 12.75 | 00:00:00 | | 2001-07-04 | 1,404,900 | 12.78 | 12.87 | 12.70 | 12.74 | 00:00:00 | | 2001-07-05 | 1,943,900 | 12.63 | 12.87 | 12.63 | 12.85 | 00:00:00 | | 2001-07-06 | 3,551,300 | 12.82 | 13.00 | 12.78 | 12.86 | 00:00:00 | | 2001-07-09 | 1,987,400 | 12.84 | 12.95 | 12.70 | 12.90 | 00:00:00 | | 2001-07-10 | 2,631,300 | 12.90 | 12.90 | 12.51 | 12.55 | 00:00:00 | | 2001-07-11 | 2,100,600 | 12.50 | 12.58 | 12.38 | 12.39 | 00:00:00 | | 2001-07-12 | 1,676,900 | 12.47 | 12.52 | 12.42 | 12.44 | 00:00:00 | | 2001-07-13 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2001-07-16 | 1,034,400 | 12.39 | 12.60 | 12.39 | 12.53 | 00:00:00 | | 2001-07-17 | 2,379,600 | 12.51 | 12.60 | 12.43 | 12.60 | 00:00:00 | | 2001-07-18 | 1,621,200 | 12.51 | 12.53 | 12.35 | 12.35 | 00:00:00 | | 2001-07-19 | 1,928,000 | 12.40 | 12.51 | 12.21 | 12.38 | 00:00:00 | | 2001-07-20 | 2,131,800 | 12.15 | 12.38 | 12.11 | 12.29 | 00:00:00 | | 2001-07-23 | 1,350,800 | 12.24 | 12.48 | 12.16 | 12.41 | 00:00:00 | | 2001-07-24 | 1,124,000 | 12.33 | 12.47 | 12.30 | 12.34 | 00:00:00 | | 2001-07-25 | 1,184,700 | 12.36 | 12.48 | 12.35 | 12.39 | 00:00:00 | | 2001-07-26 | 1,288,700 | 12.50 | 12.50 | 12.25 | 12.27 | 00:00:00 | | 2001-07-27 | 912,300 | 12.40 | 12.40 | 12.21 | 12.30 | 00:00:00 | | 2001-07-30 | 1,310,200 | 12.22 | 12.45 | 12.22 | 12.45 | 00:00:00 | | 2001-07-31 | 2,573,000 | 12.35 | 12.72 | 12.35 | 12.71 | 00:00:00 | | 2001-08-01 | 1,208,900 | 12.67 | 12.74 | 12.58 | 12.74 | 00:00:00 | | 2001-08-02 | 1,604,600 | 12.75 | 12.86 | 12.63 | 12.63 | 00:00:00 | | 2001-08-03 | 1,938,000 | 12.63 | 12.83 | 12.63 | 12.79 | 00:00:00 | | 2001-08-06 | 1,473,600 | 12.76 | 12.89 | 12.76 | 12.86 | 00:00:00 | | 2001-08-07 | 1,046,900 | 12.79 | 12.95 | 12.78 | 12.95 | 00:00:00 | | 2001-08-08 | 2,541,600 | 12.93 | 12.96 | 12.78 | 12.90 | 00:00:00 | | 2001-08-09 | 2,155,000 | 12.82 | 12.96 | 12.82 | 12.91 | 00:00:00 | | 2001-08-10 | 1,701,600 | 12.95 | 12.97 | 12.65 | 12.80 | 00:00:00 | | 2001-08-13 | 731,000 | 12.83 | 12.90 | 12.74 | 12.89 | 00:00:00 | | 2001-08-14 | 1,857,300 | 12.93 | 13.08 | 12.83 | 13.01 | 00:00:00 | | 2001-08-15 | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 00:00:00 | | 2001-08-16 | 2,133,900 | 12.98 | 13.05 | 12.90 | 12.93 | 00:00:00 | | 2001-08-17 | 2,312,800 | 13.06 | 13.08 | 12.70 | 12.85 | 00:00:00 | | 2001-08-20 | 888,000 | 12.90 | 12.90 | 12.68 | 12.84 | 00:00:00 | | 2001-08-21 | 1,099,500 | 12.85 | 12.85 | 12.65 | 12.78 | 00:00:00 | | 2001-08-22 | 1,699,100 | 12.70 | 12.84 | 12.64 | 12.80 | 00:00:00 | | 2001-08-23 | 988,100 | 12.74 | 12.85 | 12.74 | 12.80 | 00:00:00 | | 2001-08-24 | 774,500 | 12.84 | 12.88 | 12.73 | 12.81 | 00:00:00 | | 2001-08-27 | 615,400 | 12.85 | 12.85 | 12.71 | 12.77 | 00:00:00 | | 2001-08-28 | 1,203,200 | 12.75 | 12.90 | 12.75 | 12.75 | 00:00:00 | | 2001-08-29 | 1,583,300 | 12.77 | 12.99 | 12.76 | 12.99 | 00:00:00 | | 2001-08-30 | 3,488,900 | 12.99 | 13.22 | 12.95 | 13.13 | 00:00:00 | | 2001-08-31 | 2,525,900 | 13.11 | 13.33 | 12.97 | 13.22 | 00:00:00 | | 2001-09-03 | 1,911,800 | 13.24 | 13.27 | 13.00 | 13.02 | 00:00:00 | | 2001-09-04 | 3,295,300 | 13.19 | 13.24 | 12.80 | 13.03 | 00:00:00 | | 2001-09-05 | 2,300,500 | 12.95 | 13.10 | 12.71 | 12.81 | 00:00:00 | | 2001-09-06 | 2,046,400 | 12.77 | 12.85 | 12.20 | 12.39 | 00:00:00 | | 2001-09-07 | 3,404,200 | 12.39 | 12.39 | 11.87 | 12.04 | 00:00:00 | | 2001-09-10 | 1,936,300 | 12.00 | 12.10 | 11.75 | 12.10 | 00:00:00 | | 2001-09-11 | 3,422,400 | 12.08 | 12.33 | 10.85 | 11.07 | 00:00:00 | | 2001-09-12 | 4,246,000 | 10.91 | 11.45 | 10.71 | 11.34 | 00:00:00 | | 2001-09-13 | 3,056,200 | 11.39 | 11.67 | 11.30 | 11.56 | 00:00:00 | | 2001-09-14 | 2,614,600 | 11.64 | 11.64 | 10.85 | 10.97 | 00:00:00 | | 2001-09-17 | 2,927,700 | 10.83 | 11.30 | 10.52 | 11.20 | 00:00:00 | | 2001-09-18 | 2,793,700 | 10.95 | 11.04 | 10.47 | 10.54 | 00:00:00 | | 2001-09-19 | 2,666,100 | 10.52 | 10.85 | 10.26 | 10.26 | 00:00:00 | | 2001-09-20 | 2,417,700 | 10.25 | 10.30 | 9.48 | 9.63 | 00:00:00 | | 2001-09-21 | 6,923,800 | 8.85 | 9.40 | 8.46 | 8.94 | 00:00:00 | | 2001-09-24 | 3,543,000 | 9.30 | 9.70 | 9.25 | 9.68 | 00:00:00 | | 2001-09-25 | 2,947,700 | 9.68 | 10.32 | 9.45 | 10.07 | 00:00:00 | | 2001-09-26 | 3,021,900 | 10.20 | 10.55 | 9.90 | 10.12 | 00:00:00 | | 2001-09-27 | 2,601,200 | 10.16 | 10.55 | 10.09 | 10.39 | 00:00:00 | | 2001-09-28 | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 00:00:00 | | 2001-10-01 | 2,255,200 | 10.84 | 10.84 | 10.48 | 10.72 | 00:00:00 | | 2001-10-02 | 2,483,100 | 10.78 | 10.78 | 10.37 | 10.51 | 00:00:00 | | 2001-10-03 | 5,047,400 | 10.46 | 10.50 | 10.05 | 10.26 | 00:00:00 | | 2001-10-04 | 3,729,000 | 10.50 | 10.80 | 10.37 | 10.63 | 00:00:00 | | 2001-10-05 | 2,845,900 | 10.50 | 10.90 | 10.45 | 10.51 | 00:00:00 | | 2001-10-08 | 1,479,100 | 10.45 | 10.86 | 10.28 | 10.85 | 00:00:00 | | 2001-10-09 | 4,036,300 | 10.75 | 10.98 | 10.73 | 10.82 | 00:00:00 | | 2001-10-10 | 2,252,600 | 10.82 | 11.18 | 10.65 | 11.09 | 00:00:00 | | 2001-10-11 | 2,922,000 | 11.15 | 11.60 | 11.15 | 11.30 | 00:00:00 | | 2001-10-12 | 2,111,800 | 11.39 | 11.40 | 10.91 | 10.97 | 00:00:00 | | 2001-10-15 | 2,227,900 | 10.90 | 11.15 | 10.82 | 10.90 | 00:00:00 | | 2001-10-16 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2001-10-17 | 2,757,900 | 11.32 | 11.60 | 11.27 | 11.38 | 00:00:00 | | 2001-10-18 | 1,570,200 | 11.22 | 11.45 | 11.21 | 11.37 | 00:00:00 | | 2001-10-19 | 2,443,200 | 11.37 | 11.37 | 11.01 | 11.09 | 00:00:00 | | 2001-10-22 | 1,811,900 | 11.06 | 11.46 | 11.01 | 11.22 | 00:00:00 | | 2001-10-23 | 2,240,000 | 11.45 | 11.61 | 11.22 | 11.61 | 00:00:00 | | 2001-10-24 | 2,205,700 | 11.55 | 11.82 | 11.50 | 11.57 | 00:00:00 | | 2001-10-25 | 2,260,200 | 11.60 | 11.70 | 11.37 | 11.60 | 00:00:00 | | 2001-10-26 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2001-10-29 | 1,573,200 | 11.64 | 11.84 | 11.62 | 11.73 | 00:00:00 | | 2001-10-30 | 1,796,900 | 11.61 | 11.69 | 11.30 | 11.40 | 00:00:00 | | 2001-10-31 | 1,480,400 | 11.31 | 11.55 | 11.19 | 11.45 | 00:00:00 | | 2001-11-01 | 1,000,200 | 11.47 | 11.50 | 11.25 | 11.42 | 00:00:00 | | 2001-11-02 | 1,076,700 | 11.40 | 11.55 | 11.32 | 11.52 | 00:00:00 | | 2001-11-05 | 1,351,900 | 11.55 | 11.86 | 11.55 | 11.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
