|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 3,056,100 | 10.80 | 11.01 | 10.68 | 10.89 | 00:00:00 | | 2002-04-23 | 2,801,800 | 10.93 | 10.93 | 10.56 | 10.75 | 00:00:00 | | 2002-04-24 | 1,158,500 | 10.73 | 10.83 | 10.63 | 10.78 | 00:00:00 | | 2002-04-25 | 2,385,500 | 10.80 | 10.80 | 10.32 | 10.71 | 00:00:00 | | 2002-04-26 | 1,679,700 | 10.69 | 10.69 | 10.40 | 10.57 | 00:00:00 | | 2002-04-29 | 2,376,600 | 10.50 | 10.69 | 10.48 | 10.62 | 00:00:00 | | 2002-04-30 | 4,211,300 | 10.60 | 10.84 | 10.60 | 10.75 | 00:00:00 | | 2002-05-01 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2002-05-02 | 4,690,000 | 11.00 | 11.01 | 10.72 | 10.74 | 00:00:00 | | 2002-05-03 | 2,654,300 | 10.65 | 10.92 | 10.62 | 10.73 | 00:00:00 | | 2002-05-06 | 2,177,400 | 10.81 | 10.90 | 10.70 | 10.82 | 00:00:00 | | 2002-05-07 | 2,882,400 | 10.80 | 10.84 | 10.63 | 10.65 | 00:00:00 | | 2002-05-08 | 1,550,400 | 10.70 | 10.77 | 10.56 | 10.71 | 00:00:00 | | 2002-05-09 | 1,781,800 | 10.70 | 10.79 | 10.58 | 10.71 | 00:00:00 | | 2002-05-10 | 2,213,200 | 10.76 | 10.98 | 10.74 | 10.81 | 00:00:00 | | 2002-05-13 | 2,022,300 | 10.82 | 10.90 | 10.64 | 10.88 | 00:00:00 | | 2002-05-14 | 3,441,400 | 10.95 | 11.04 | 10.76 | 10.98 | 00:00:00 | | 2002-05-15 | 1,591,700 | 11.08 | 11.09 | 10.89 | 11.01 | 00:00:00 | | 2002-05-16 | 2,202,900 | 11.02 | 11.15 | 11.00 | 11.07 | 00:00:00 | | 2002-05-17 | 3,181,400 | 11.14 | 11.14 | 10.84 | 10.93 | 00:00:00 | | 2002-05-20 | 1,943,400 | 10.65 | 10.74 | 10.57 | 10.65 | 00:00:00 | | 2002-05-21 | 1,363,200 | 10.65 | 10.76 | 10.63 | 10.68 | 00:00:00 | | 2002-05-22 | 2,181,100 | 10.73 | 10.73 | 10.38 | 10.45 | 00:00:00 | | 2002-05-23 | 1,785,600 | 10.48 | 10.48 | 10.31 | 10.39 | 00:00:00 | | 2002-05-24 | 2,018,900 | 10.45 | 10.52 | 10.24 | 10.36 | 00:00:00 | | 2002-05-27 | 1,611,300 | 10.39 | 10.61 | 10.35 | 10.50 | 00:00:00 | | 2002-05-28 | 2,171,700 | 10.60 | 10.63 | 10.32 | 10.47 | 00:00:00 | | 2002-05-29 | 2,381,400 | 10.38 | 10.46 | 10.16 | 10.16 | 00:00:00 | | 2002-05-30 | 2,974,200 | 10.15 | 10.18 | 9.94 | 10.01 | 00:00:00 | | 2002-05-31 | 3,023,800 | 10.08 | 10.29 | 10.00 | 10.29 | 00:00:00 | | 2002-06-03 | 1,753,300 | 10.18 | 10.25 | 9.90 | 9.99 | 00:00:00 | | 2002-06-04 | 2,633,900 | 9.95 | 9.95 | 9.60 | 9.60 | 00:00:00 | | 2002-06-05 | 2,352,700 | 9.70 | 9.84 | 9.60 | 9.65 | 00:00:00 | | 2002-06-06 | 2,210,200 | 9.74 | 9.78 | 9.45 | 9.52 | 00:00:00 | | 2002-06-07 | 2,746,200 | 9.33 | 9.56 | 9.21 | 9.50 | 00:00:00 | | 2002-06-10 | 2,150,500 | 9.64 | 9.70 | 9.52 | 9.63 | 00:00:00 | | 2002-06-11 | 1,784,200 | 9.66 | 9.86 | 9.58 | 9.81 | 00:00:00 | | 2002-06-12 | 2,503,700 | 9.71 | 9.90 | 9.65 | 9.65 | 00:00:00 | | 2002-06-13 | 2,907,600 | 9.72 | 9.76 | 9.36 | 9.40 | 00:00:00 | | 2002-06-14 | 2,120,300 | 9.30 | 9.41 | 9.10 | 9.26 | 00:00:00 | | 2002-06-17 | 2,869,000 | 9.32 | 9.74 | 9.20 | 9.65 | 00:00:00 | | 2002-06-18 | 1,945,300 | 9.66 | 9.83 | 9.49 | 9.55 | 00:00:00 | | 2002-06-19 | 2,398,600 | 9.36 | 9.44 | 9.33 | 9.43 | 00:00:00 | | 2002-06-20 | 3,107,600 | 9.33 | 9.50 | 9.20 | 9.25 | 00:00:00 | | 2002-06-21 | 6,111,200 | 9.06 | 9.47 | 9.05 | 9.35 | 00:00:00 | | 2002-06-24 | 3,087,700 | 9.01 | 9.49 | 9.01 | 9.17 | 00:00:00 | | 2002-06-25 | 3,481,600 | 9.28 | 9.39 | 9.19 | 9.35 | 00:00:00 | | 2002-06-26 | 2,979,200 | 9.00 | 9.25 | 8.91 | 9.25 | 00:00:00 | | 2002-06-27 | 2,514,900 | 9.30 | 9.57 | 9.19 | 9.40 | 00:00:00 | | 2002-06-28 | 3,114,500 | 9.54 | 9.78 | 9.43 | 9.72 | 00:00:00 | | 2002-07-01 | 1,370,200 | 9.55 | 9.87 | 9.55 | 9.70 | 00:00:00 | | 2002-07-02 | 3,258,900 | 9.58 | 9.65 | 9.20 | 9.44 | 00:00:00 | | 2002-07-03 | 3,210,400 | 9.45 | 9.45 | 9.06 | 9.07 | 00:00:00 | | 2002-07-04 | 1,879,500 | 9.25 | 9.25 | 9.11 | 9.18 | 00:00:00 | | 2002-07-05 | 1,881,100 | 9.25 | 9.71 | 9.25 | 9.50 | 00:00:00 | | 2002-07-08 | 1,524,700 | 9.47 | 9.66 | 9.35 | 9.59 | 00:00:00 | | 2002-07-09 | 1,831,400 | 9.53 | 9.66 | 9.34 | 9.48 | 00:00:00 | | 2002-07-10 | 3,963,800 | 9.32 | 9.32 | 9.05 | 9.11 | 00:00:00 | | 2002-07-11 | 3,783,300 | 9.00 | 9.00 | 8.65 | 8.65 | 00:00:00 | | 2002-07-12 | 6,527,000 | 8.86 | 8.87 | 8.20 | 8.38 | 00:00:00 | | 2002-07-15 | 3,094,100 | 8.39 | 8.43 | 7.90 | 7.98 | 00:00:00 | | 2002-07-16 | 3,823,000 | 8.16 | 8.16 | 7.71 | 8.07 | 00:00:00 | | 2002-07-17 | 3,685,000 | 8.00 | 8.34 | 7.92 | 8.19 | 00:00:00 | | 2002-07-18 | 6,234,600 | 8.25 | 8.38 | 8.02 | 8.15 | 00:00:00 | | 2002-07-19 | 1,857,700 | 7.87 | 8.01 | 7.73 | 7.84 | 00:00:00 | | 2002-07-22 | 2,441,600 | 7.75 | 7.75 | 7.36 | 7.38 | 00:00:00 | | 2002-07-23 | 4,143,100 | 7.50 | 7.57 | 7.01 | 7.25 | 00:00:00 | | 2002-07-24 | 4,979,700 | 7.13 | 7.19 | 6.73 | 6.98 | 00:00:00 | | 2002-07-25 | 3,691,100 | 7.21 | 7.24 | 7.01 | 7.16 | 00:00:00 | | 2002-07-26 | 3,047,800 | 7.13 | 7.26 | 6.95 | 7.09 | 00:00:00 | | 2002-07-29 | 4,190,800 | 7.22 | 7.65 | 7.19 | 7.48 | 00:00:00 | | 2002-07-30 | 3,885,000 | 7.61 | 7.85 | 7.47 | 7.75 | 00:00:00 | | 2002-07-31 | 3,542,900 | 7.66 | 8.03 | 7.61 | 7.71 | 00:00:00 | | 2002-08-01 | 2,194,700 | 7.66 | 7.88 | 7.43 | 7.47 | 00:00:00 | | 2002-08-02 | 3,031,900 | 7.41 | 7.51 | 7.24 | 7.31 | 00:00:00 | | 2002-08-05 | 1,311,900 | 7.20 | 7.22 | 7.03 | 7.13 | 00:00:00 | | 2002-08-06 | 3,446,300 | 7.03 | 7.65 | 6.93 | 7.62 | 00:00:00 | | 2002-08-07 | 3,339,700 | 7.65 | 7.74 | 7.50 | 7.53 | 00:00:00 | | 2002-08-08 | 2,316,400 | 7.66 | 7.78 | 7.52 | 7.72 | 00:00:00 | | 2002-08-09 | 3,505,800 | 7.78 | 7.99 | 7.71 | 7.99 | 00:00:00 | | 2002-08-12 | 4,026,600 | 7.92 | 8.10 | 7.72 | 7.72 | 00:00:00 | | 2002-08-13 | 1,591,600 | 7.81 | 7.99 | 7.63 | 7.87 | 00:00:00 | | 2002-08-14 | 1,475,300 | 7.66 | 7.82 | 7.62 | 7.67 | 00:00:00 | | 2002-08-15 | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 00:00:00 | | 2002-08-16 | 4,692,200 | 7.77 | 8.19 | 7.77 | 8.08 | 00:00:00 | | 2002-08-19 | 3,154,400 | 8.00 | 8.44 | 7.98 | 8.30 | 00:00:00 | | 2002-08-20 | 2,354,300 | 8.38 | 8.44 | 8.16 | 8.21 | 00:00:00 | | 2002-08-21 | 2,334,600 | 8.23 | 8.50 | 8.23 | 8.35 | 00:00:00 | | 2002-08-22 | 1,997,800 | 8.40 | 8.53 | 8.34 | 8.44 | 00:00:00 | | 2002-08-23 | 1,604,800 | 8.45 | 8.47 | 8.30 | 8.38 | 00:00:00 | | 2002-08-26 | 1,320,200 | 8.42 | 8.58 | 8.34 | 8.36 | 00:00:00 | | 2002-08-27 | 2,689,000 | 8.40 | 8.76 | 8.40 | 8.64 | 00:00:00 | | 2002-08-28 | 2,515,300 | 8.53 | 8.62 | 8.30 | 8.40 | 00:00:00 | | 2002-08-29 | 3,490,200 | 8.40 | 8.40 | 7.96 | 8.06 | 00:00:00 | | 2002-08-30 | 4,608,500 | 8.05 | 8.10 | 7.76 | 7.78 | 00:00:00 | | 2002-09-02 | 2,475,300 | 7.73 | 7.77 | 7.58 | 7.65 | 00:00:00 | | 2002-09-03 | 2,869,800 | 7.56 | 7.68 | 7.36 | 7.44 | 00:00:00 | | 2002-09-04 | 3,061,200 | 7.36 | 7.53 | 7.32 | 7.40 | 00:00:00 | | 2002-09-05 | 3,389,000 | 7.49 | 7.49 | 7.13 | 7.29 | 00:00:00 | | 2002-09-06 | 4,071,700 | 7.22 | 7.45 | 7.11 | 7.45 | 00:00:00 | | 2002-09-09 | 3,869,700 | 7.30 | 7.41 | 7.15 | 7.19 | 00:00:00 | | 2002-09-10 | 2,239,500 | 7.25 | 7.47 | 7.25 | 7.38 | 00:00:00 | | 2002-09-11 | 2,548,700 | 7.44 | 7.66 | 7.33 | 7.57 | 00:00:00 | | 2002-09-12 | 3,420,000 | 7.55 | 7.55 | 7.10 | 7.12 | 00:00:00 | | 2002-09-13 | 4,890,100 | 7.15 | 7.15 | 6.90 | 6.99 | 00:00:00 | | 2002-09-16 | 2,733,200 | 7.02 | 7.15 | 6.80 | 6.92 | 00:00:00 | | 2002-09-17 | 4,308,900 | 7.14 | 7.19 | 6.63 | 6.70 | 00:00:00 | | 2002-09-18 | 6,192,900 | 6.55 | 6.61 | 6.18 | 6.18 | 00:00:00 | | 2002-09-19 | 5,223,800 | 6.28 | 6.42 | 6.10 | 6.28 | 00:00:00 | | 2002-09-20 | 6,840,700 | 6.21 | 6.43 | 6.16 | 6.26 | 00:00:00 | | 2002-09-23 | 3,309,200 | 6.27 | 6.44 | 5.91 | 6.05 | 00:00:00 | | 2002-09-24 | 7,468,700 | 6.06 | 6.34 | 5.78 | 6.04 | 00:00:00 | | 2002-09-25 | 4,027,400 | 5.96 | 6.30 | 5.95 | 6.21 | 00:00:00 | | 2002-09-26 | 4,240,500 | 6.36 | 6.58 | 6.29 | 6.50 | 00:00:00 | | 2002-09-27 | 2,767,900 | 6.45 | 6.57 | 6.29 | 6.42 | 00:00:00 | | 2002-09-30 | 3,127,200 | 6.21 | 6.23 | 6.09 | 6.17 | 00:00:00 | | 2002-10-01 | 2,637,200 | 6.21 | 6.27 | 6.12 | 6.16 | 00:00:00 | | 2002-10-02 | 2,976,000 | 6.35 | 6.40 | 6.21 | 6.36 | 00:00:00 | | 2002-10-03 | 2,567,800 | 6.25 | 6.43 | 6.25 | 6.37 | 00:00:00 | | 2002-10-04 | 2,812,100 | 6.39 | 6.39 | 5.90 | 5.95 | 00:00:00 | | 2002-10-07 | 4,411,500 | 5.90 | 6.15 | 5.77 | 6.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
