|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 1,351,900 | 11.55 | 11.86 | 11.55 | 11.77 | 00:00:00 | | 2001-11-06 | 1,374,600 | 11.88 | 11.89 | 11.65 | 11.81 | 00:00:00 | | 2001-11-07 | 2,021,900 | 11.86 | 11.99 | 11.72 | 11.99 | 00:00:00 | | 2001-11-08 | 5,009,100 | 12.00 | 12.38 | 11.97 | 12.21 | 00:00:00 | | 2001-11-09 | 1,434,600 | 12.04 | 12.31 | 12.04 | 12.23 | 00:00:00 | | 2001-11-12 | 3,455,500 | 12.13 | 12.41 | 11.77 | 12.05 | 00:00:00 | | 2001-11-13 | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 00:00:00 | | 2001-11-14 | 23,218,600 | 11.70 | 11.86 | 11.36 | 11.64 | 00:00:00 | | 2001-11-15 | 7,896,300 | 11.68 | 11.98 | 11.53 | 11.85 | 00:00:00 | | 2001-11-16 | 4,454,400 | 12.00 | 12.08 | 11.81 | 11.99 | 00:00:00 | | 2001-11-19 | 3,518,300 | 11.94 | 12.08 | 11.87 | 11.94 | 00:00:00 | | 2001-11-20 | 3,096,600 | 11.91 | 11.94 | 11.79 | 11.80 | 00:00:00 | | 2001-11-21 | 2,474,600 | 11.75 | 12.09 | 11.75 | 12.08 | 00:00:00 | | 2001-11-22 | 1,512,000 | 12.03 | 12.08 | 11.92 | 11.94 | 00:00:00 | | 2001-11-23 | 1,456,400 | 12.00 | 12.00 | 11.90 | 11.98 | 00:00:00 | | 2001-11-26 | 2,308,600 | 12.00 | 12.11 | 11.98 | 12.07 | 00:00:00 | | 2001-11-27 | 2,588,900 | 12.02 | 12.10 | 11.63 | 11.76 | 00:00:00 | | 2001-11-28 | 4,432,400 | 11.77 | 11.77 | 11.28 | 11.52 | 00:00:00 | | 2001-11-29 | 4,122,200 | 11.42 | 11.90 | 11.42 | 11.73 | 00:00:00 | | 2001-11-30 | 4,767,400 | 11.75 | 11.82 | 11.57 | 11.73 | 00:00:00 | | 2001-12-03 | 2,652,700 | 11.72 | 11.72 | 11.37 | 11.50 | 00:00:00 | | 2001-12-04 | 2,641,800 | 11.60 | 11.82 | 11.45 | 11.74 | 00:00:00 | | 2001-12-05 | 4,082,100 | 11.78 | 12.11 | 11.78 | 12.03 | 00:00:00 | | 2001-12-06 | 2,646,600 | 12.13 | 12.25 | 11.99 | 12.06 | 00:00:00 | | 2001-12-07 | 2,370,900 | 12.09 | 12.34 | 12.07 | 12.30 | 00:00:00 | | 2001-12-10 | 1,437,200 | 12.30 | 12.30 | 12.06 | 12.11 | 00:00:00 | | 2001-12-11 | 1,879,500 | 12.02 | 12.24 | 11.98 | 12.12 | 00:00:00 | | 2001-12-12 | 1,849,300 | 12.19 | 12.25 | 12.01 | 12.06 | 00:00:00 | | 2001-12-13 | 2,480,800 | 12.18 | 12.18 | 11.79 | 12.06 | 00:00:00 | | 2001-12-14 | 3,739,200 | 11.93 | 12.16 | 11.87 | 11.95 | 00:00:00 | | 2001-12-17 | 3,229,900 | 11.85 | 12.45 | 11.85 | 12.45 | 00:00:00 | | 2001-12-18 | 2,029,100 | 12.32 | 12.41 | 12.09 | 12.12 | 00:00:00 | | 2001-12-19 | 2,534,400 | 12.01 | 12.21 | 11.77 | 11.90 | 00:00:00 | | 2001-12-20 | 2,430,600 | 11.91 | 12.04 | 11.85 | 12.00 | 00:00:00 | | 2001-12-21 | 4,129,900 | 11.85 | 12.25 | 11.85 | 12.23 | 00:00:00 | | 2001-12-24 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2001-12-25 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2001-12-26 | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 00:00:00 | | 2001-12-27 | 992,700 | 12.05 | 12.28 | 12.05 | 12.24 | 00:00:00 | | 2001-12-28 | 1,574,400 | 12.27 | 12.40 | 12.15 | 12.35 | 00:00:00 | | 2001-12-31 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2002-01-01 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2002-01-02 | 932,900 | 12.35 | 12.41 | 12.21 | 12.32 | 00:00:00 | | 2002-01-03 | 1,610,200 | 12.39 | 12.39 | 12.16 | 12.20 | 00:00:00 | | 2002-01-04 | 2,511,700 | 12.28 | 12.39 | 11.99 | 12.03 | 00:00:00 | | 2002-01-07 | 1,691,200 | 12.07 | 12.22 | 11.85 | 11.89 | 00:00:00 | | 2002-01-08 | 4,250,500 | 11.90 | 12.36 | 11.90 | 12.27 | 00:00:00 | | 2002-01-09 | 4,501,800 | 12.34 | 12.68 | 12.21 | 12.54 | 00:00:00 | | 2002-01-10 | 2,464,300 | 12.58 | 12.65 | 12.36 | 12.46 | 00:00:00 | | 2002-01-11 | 2,356,700 | 12.50 | 12.57 | 12.20 | 12.37 | 00:00:00 | | 2002-01-14 | 1,863,100 | 12.21 | 12.44 | 12.01 | 12.04 | 00:00:00 | | 2002-01-15 | 2,244,000 | 12.05 | 12.34 | 12.04 | 12.25 | 00:00:00 | | 2002-01-16 | 1,251,100 | 12.14 | 12.20 | 12.06 | 12.16 | 00:00:00 | | 2002-01-17 | 2,756,500 | 12.17 | 12.35 | 12.10 | 12.35 | 00:00:00 | | 2002-01-18 | 2,746,000 | 12.20 | 12.34 | 12.20 | 12.27 | 00:00:00 | | 2002-01-21 | 1,416,900 | 12.31 | 12.39 | 12.15 | 12.23 | 00:00:00 | | 2002-01-22 | 2,219,700 | 12.23 | 12.33 | 12.01 | 12.01 | 00:00:00 | | 2002-01-23 | 3,506,000 | 12.01 | 12.08 | 11.89 | 11.89 | 00:00:00 | | 2002-01-24 | 2,009,900 | 12.05 | 12.05 | 11.85 | 11.96 | 00:00:00 | | 2002-01-25 | 2,344,200 | 11.94 | 12.01 | 11.82 | 11.87 | 00:00:00 | | 2002-01-28 | 1,739,000 | 12.04 | 12.05 | 11.91 | 12.00 | 00:00:00 | | 2002-01-29 | 2,052,900 | 11.99 | 12.01 | 11.85 | 11.88 | 00:00:00 | | 2002-01-30 | 1,862,700 | 11.83 | 11.92 | 11.70 | 11.70 | 00:00:00 | | 2002-01-31 | 4,174,400 | 11.81 | 11.84 | 11.38 | 11.45 | 00:00:00 | | 2002-02-01 | 7,166,800 | 11.48 | 11.49 | 11.10 | 11.22 | 00:00:00 | | 2002-02-04 | 3,523,100 | 11.25 | 11.46 | 11.15 | 11.28 | 00:00:00 | | 2002-02-05 | 3,119,600 | 11.25 | 11.34 | 11.14 | 11.22 | 00:00:00 | | 2002-02-06 | 2,333,100 | 11.25 | 11.32 | 10.90 | 11.00 | 00:00:00 | | 2002-02-07 | 3,019,500 | 11.06 | 11.29 | 10.91 | 11.24 | 00:00:00 | | 2002-02-08 | 2,940,400 | 11.25 | 11.40 | 11.20 | 11.27 | 00:00:00 | | 2002-02-11 | 2,431,800 | 11.35 | 11.35 | 10.86 | 10.87 | 00:00:00 | | 2002-02-12 | 2,147,700 | 10.99 | 11.04 | 10.70 | 10.76 | 00:00:00 | | 2002-02-13 | 2,769,300 | 10.70 | 10.98 | 10.60 | 10.92 | 00:00:00 | | 2002-02-14 | 3,054,400 | 11.00 | 11.07 | 10.86 | 10.97 | 00:00:00 | | 2002-02-15 | 2,428,400 | 10.98 | 11.09 | 10.95 | 11.02 | 00:00:00 | | 2002-02-18 | 1,055,100 | 11.01 | 11.06 | 10.86 | 10.91 | 00:00:00 | | 2002-02-19 | 1,757,700 | 10.82 | 10.91 | 10.63 | 10.72 | 00:00:00 | | 2002-02-20 | 3,806,900 | 10.76 | 10.80 | 10.28 | 10.32 | 00:00:00 | | 2002-02-21 | 4,679,900 | 10.49 | 10.77 | 10.49 | 10.64 | 00:00:00 | | 2002-02-22 | 3,225,200 | 10.59 | 10.63 | 10.38 | 10.40 | 00:00:00 | | 2002-02-25 | 2,686,400 | 10.43 | 10.47 | 10.22 | 10.30 | 00:00:00 | | 2002-02-26 | 5,511,800 | 10.39 | 10.75 | 10.30 | 10.72 | 00:00:00 | | 2002-02-27 | 7,220,900 | 10.92 | 11.20 | 10.85 | 11.20 | 00:00:00 | | 2002-02-28 | 4,860,500 | 11.10 | 11.36 | 11.04 | 11.19 | 00:00:00 | | 2002-03-01 | 2,692,700 | 11.12 | 11.42 | 11.12 | 11.36 | 00:00:00 | | 2002-03-04 | 3,411,700 | 11.51 | 11.59 | 11.44 | 11.52 | 00:00:00 | | 2002-03-05 | 3,095,200 | 11.54 | 11.67 | 11.40 | 11.53 | 00:00:00 | | 2002-03-06 | 1,883,600 | 11.43 | 11.71 | 11.43 | 11.65 | 00:00:00 | | 2002-03-07 | 3,407,800 | 11.75 | 11.75 | 11.46 | 11.58 | 00:00:00 | | 2002-03-08 | 5,701,300 | 11.51 | 11.62 | 11.25 | 11.45 | 00:00:00 | | 2002-03-11 | 2,041,000 | 11.40 | 11.48 | 11.16 | 11.32 | 00:00:00 | | 2002-03-12 | 2,107,900 | 11.25 | 11.25 | 11.10 | 11.16 | 00:00:00 | | 2002-03-13 | 2,418,000 | 11.22 | 11.38 | 11.17 | 11.24 | 00:00:00 | | 2002-03-14 | 1,872,700 | 11.24 | 11.33 | 11.17 | 11.20 | 00:00:00 | | 2002-03-15 | 4,611,000 | 11.15 | 11.40 | 11.12 | 11.40 | 00:00:00 | | 2002-03-18 | 2,904,900 | 11.62 | 11.62 | 11.43 | 11.48 | 00:00:00 | | 2002-03-19 | 2,192,400 | 11.55 | 11.58 | 11.41 | 11.46 | 00:00:00 | | 2002-03-20 | 2,087,400 | 11.42 | 11.43 | 11.18 | 11.28 | 00:00:00 | | 2002-03-21 | 3,943,200 | 11.19 | 11.20 | 11.04 | 11.11 | 00:00:00 | | 2002-03-22 | 3,489,300 | 11.18 | 11.18 | 10.92 | 11.04 | 00:00:00 | | 2002-03-25 | 1,652,800 | 11.01 | 11.23 | 10.97 | 11.04 | 00:00:00 | | 2002-03-26 | 3,407,500 | 11.15 | 11.15 | 10.80 | 10.95 | 00:00:00 | | 2002-03-27 | 2,197,400 | 10.88 | 10.96 | 10.81 | 10.95 | 00:00:00 | | 2002-03-28 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2002-03-29 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2002-04-01 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2002-04-02 | 1,632,500 | 11.14 | 11.14 | 10.83 | 10.98 | 00:00:00 | | 2002-04-03 | 2,699,500 | 10.90 | 11.20 | 10.90 | 11.06 | 00:00:00 | | 2002-04-04 | 3,790,700 | 11.07 | 11.26 | 11.02 | 11.15 | 00:00:00 | | 2002-04-05 | 2,556,500 | 11.25 | 11.30 | 11.10 | 11.10 | 00:00:00 | | 2002-04-08 | 2,919,300 | 11.09 | 11.10 | 10.74 | 10.88 | 00:00:00 | | 2002-04-09 | 3,315,300 | 10.91 | 10.98 | 10.66 | 10.70 | 00:00:00 | | 2002-04-10 | 2,347,400 | 10.65 | 10.93 | 10.60 | 10.85 | 00:00:00 | | 2002-04-11 | 3,374,300 | 10.93 | 10.93 | 10.70 | 10.75 | 00:00:00 | | 2002-04-12 | 1,595,300 | 10.79 | 10.90 | 10.64 | 10.78 | 00:00:00 | | 2002-04-15 | 1,405,100 | 10.88 | 10.98 | 10.78 | 10.95 | 00:00:00 | | 2002-04-16 | 2,803,200 | 10.95 | 11.23 | 10.94 | 11.19 | 00:00:00 | | 2002-04-17 | 4,837,800 | 11.29 | 11.29 | 10.95 | 11.11 | 00:00:00 | | 2002-04-18 | 3,923,900 | 11.05 | 11.18 | 10.81 | 10.90 | 00:00:00 | | 2002-04-19 | 3,371,800 | 10.93 | 11.02 | 10.72 | 10.80 | 00:00:00 | | 2002-04-22 | 3,056,100 | 10.80 | 11.01 | 10.68 | 10.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
