|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 4,411,500 | 5.90 | 6.15 | 5.77 | 6.00 | 00:00:00 | | 2002-10-08 | 4,379,500 | 6.10 | 6.18 | 6.01 | 6.06 | 00:00:00 | | 2002-10-09 | 2,804,000 | 6.12 | 6.21 | 5.88 | 6.20 | 00:00:00 | | 2002-10-10 | 4,912,100 | 6.09 | 6.54 | 6.09 | 6.48 | 00:00:00 | | 2002-10-11 | 4,872,000 | 6.48 | 6.77 | 6.40 | 6.69 | 00:00:00 | | 2002-10-14 | 2,707,700 | 6.68 | 6.75 | 6.55 | 6.70 | 00:00:00 | | 2002-10-15 | 6,070,700 | 6.80 | 7.06 | 6.77 | 7.02 | 00:00:00 | | 2002-10-16 | 5,336,700 | 6.90 | 7.22 | 6.72 | 6.96 | 00:00:00 | | 2002-10-17 | 4,334,700 | 7.10 | 7.17 | 6.86 | 7.04 | 00:00:00 | | 2002-10-18 | 2,759,200 | 7.10 | 7.19 | 6.95 | 7.10 | 00:00:00 | | 2002-10-21 | 2,677,400 | 7.03 | 7.25 | 7.03 | 7.10 | 00:00:00 | | 2002-10-22 | 5,004,600 | 7.16 | 7.42 | 7.15 | 7.38 | 00:00:00 | | 2002-10-23 | 4,731,800 | 7.44 | 7.52 | 6.93 | 6.98 | 00:00:00 | | 2002-10-24 | 3,069,600 | 7.05 | 7.16 | 7.00 | 7.11 | 00:00:00 | | 2002-10-25 | 3,272,800 | 7.01 | 7.08 | 6.87 | 7.01 | 00:00:00 | | 2002-10-28 | 3,165,600 | 7.14 | 7.30 | 7.08 | 7.19 | 00:00:00 | | 2002-10-29 | 2,020,300 | 7.20 | 7.23 | 6.88 | 6.98 | 00:00:00 | | 2002-10-30 | 2,845,300 | 7.02 | 7.18 | 6.90 | 7.15 | 00:00:00 | | 2002-10-31 | 3,093,800 | 7.12 | 7.28 | 7.09 | 7.26 | 00:00:00 | | 2002-11-01 | 1,202,600 | 7.27 | 7.27 | 7.05 | 7.19 | 00:00:00 | | 2002-11-04 | 3,500,900 | 7.30 | 7.50 | 7.30 | 7.41 | 00:00:00 | | 2002-11-05 | 4,836,400 | 7.39 | 7.76 | 7.39 | 7.72 | 00:00:00 | | 2002-11-06 | 6,619,100 | 7.82 | 7.91 | 7.70 | 7.78 | 00:00:00 | | 2002-11-07 | 5,314,800 | 7.83 | 7.90 | 7.50 | 7.59 | 00:00:00 | | 2002-11-08 | 4,735,300 | 7.50 | 7.64 | 7.35 | 7.44 | 00:00:00 | | 2002-11-11 | 3,342,300 | 7.28 | 7.37 | 7.05 | 7.25 | 00:00:00 | | 2002-11-12 | 3,823,700 | 7.24 | 7.27 | 7.02 | 7.12 | 00:00:00 | | 2002-11-13 | 3,343,300 | 7.12 | 7.20 | 7.00 | 7.20 | 00:00:00 | | 2002-11-14 | 4,290,100 | 7.15 | 7.55 | 7.08 | 7.50 | 00:00:00 | | 2002-11-15 | 4,060,200 | 7.66 | 7.75 | 7.52 | 7.53 | 00:00:00 | | 2002-11-18 | 2,229,300 | 7.61 | 7.81 | 7.61 | 7.69 | 00:00:00 | | 2002-11-19 | 2,513,100 | 7.68 | 7.71 | 7.53 | 7.71 | 00:00:00 | | 2002-11-20 | 1,835,500 | 7.71 | 7.80 | 7.58 | 7.80 | 00:00:00 | | 2002-11-21 | 4,516,500 | 7.92 | 8.21 | 7.82 | 8.20 | 00:00:00 | | 2002-11-22 | 3,714,100 | 8.20 | 8.30 | 8.08 | 8.29 | 00:00:00 | | 2002-11-25 | 3,268,200 | 8.34 | 8.41 | 8.21 | 8.25 | 00:00:00 | | 2002-11-26 | 2,736,000 | 8.24 | 8.24 | 7.95 | 8.08 | 00:00:00 | | 2002-11-27 | 3,762,500 | 8.05 | 8.38 | 8.04 | 8.34 | 00:00:00 | | 2002-11-28 | 3,057,100 | 8.40 | 8.52 | 8.30 | 8.41 | 00:00:00 | | 2002-11-29 | 3,502,300 | 8.42 | 8.49 | 8.35 | 8.45 | 00:00:00 | | 2002-12-02 | 4,534,700 | 8.49 | 8.71 | 8.42 | 8.43 | 00:00:00 | | 2002-12-03 | 5,259,600 | 8.45 | 8.45 | 8.02 | 8.08 | 00:00:00 | | 2002-12-04 | 2,427,700 | 8.01 | 8.15 | 7.91 | 8.11 | 00:00:00 | | 2002-12-05 | 3,924,300 | 8.17 | 8.33 | 7.89 | 7.94 | 00:00:00 | | 2002-12-06 | 3,819,900 | 7.94 | 7.98 | 7.59 | 7.77 | 00:00:00 | | 2002-12-09 | 1,888,500 | 7.80 | 7.90 | 7.57 | 7.66 | 00:00:00 | | 2002-12-10 | 3,204,200 | 7.63 | 7.79 | 7.56 | 7.65 | 00:00:00 | | 2002-12-11 | 3,506,900 | 7.74 | 7.84 | 7.61 | 7.78 | 00:00:00 | | 2002-12-12 | 3,501,200 | 7.84 | 7.96 | 7.64 | 7.96 | 00:00:00 | | 2002-12-13 | 3,037,100 | 7.95 | 7.95 | 7.57 | 7.66 | 00:00:00 | | 2002-12-16 | 2,304,700 | 7.64 | 7.91 | 7.54 | 7.90 | 00:00:00 | | 2002-12-17 | 2,674,500 | 7.90 | 7.97 | 7.74 | 7.79 | 00:00:00 | | 2002-12-18 | 2,211,800 | 7.79 | 7.83 | 7.57 | 7.66 | 00:00:00 | | 2002-12-19 | 4,005,800 | 7.74 | 7.78 | 7.32 | 7.47 | 00:00:00 | | 2002-12-20 | 4,790,200 | 7.41 | 7.57 | 7.35 | 7.49 | 00:00:00 | | 2002-12-23 | 2,918,400 | 7.46 | 7.49 | 7.27 | 7.45 | 00:00:00 | | 2002-12-24 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2002-12-25 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2002-12-26 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2002-12-27 | 1,131,800 | 7.41 | 7.41 | 7.19 | 7.23 | 00:00:00 | | 2002-12-30 | 1,477,700 | 7.16 | 7.29 | 7.16 | 7.22 | 00:00:00 | | 2002-12-31 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | | 2003-01-01 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | | 2003-01-02 | 2,640,400 | 7.14 | 7.73 | 7.14 | 7.68 | 00:00:00 | | 2003-01-03 | 2,543,100 | 7.62 | 7.82 | 7.55 | 7.72 | 00:00:00 | | 2003-01-06 | 2,367,800 | 7.79 | 7.89 | 7.57 | 7.78 | 00:00:00 | | 2003-01-07 | 2,418,700 | 7.73 | 7.80 | 7.65 | 7.72 | 00:00:00 | | 2003-01-08 | 2,748,400 | 7.70 | 7.78 | 7.56 | 7.58 | 00:00:00 | | 2003-01-09 | 2,942,400 | 7.58 | 7.82 | 7.49 | 7.80 | 00:00:00 | | 2003-01-10 | 4,419,800 | 7.85 | 8.00 | 7.74 | 7.88 | 00:00:00 | | 2003-01-13 | 2,890,500 | 7.96 | 8.07 | 7.87 | 7.95 | 00:00:00 | | 2003-01-14 | 3,499,400 | 7.98 | 8.13 | 7.86 | 7.98 | 00:00:00 | | 2003-01-15 | 3,016,200 | 8.00 | 8.06 | 7.71 | 7.82 | 00:00:00 | | 2003-01-16 | 2,410,200 | 7.80 | 7.91 | 7.72 | 7.80 | 00:00:00 | | 2003-01-17 | 3,380,700 | 7.75 | 7.76 | 7.50 | 7.52 | 00:00:00 | | 2003-01-20 | 1,455,800 | 7.54 | 7.56 | 7.37 | 7.41 | 00:00:00 | | 2003-01-21 | 2,206,100 | 7.50 | 7.54 | 7.18 | 7.24 | 00:00:00 | | 2003-01-22 | 6,731,900 | 7.26 | 7.34 | 6.92 | 7.01 | 00:00:00 | | 2003-01-23 | 3,855,000 | 7.10 | 7.27 | 6.97 | 7.08 | 00:00:00 | | 2003-01-24 | 2,420,100 | 7.05 | 7.19 | 7.00 | 7.01 | 00:00:00 | | 2003-01-27 | 2,665,200 | 6.99 | 6.99 | 6.76 | 6.78 | 00:00:00 | | 2003-01-28 | 2,856,600 | 6.87 | 6.98 | 6.66 | 6.76 | 00:00:00 | | 2003-01-29 | 4,399,700 | 6.68 | 6.95 | 6.52 | 6.79 | 00:00:00 | | 2003-01-30 | 3,819,700 | 6.87 | 7.06 | 6.71 | 7.00 | 00:00:00 | | 2003-01-31 | 4,670,100 | 6.88 | 7.18 | 6.81 | 7.04 | 00:00:00 | | 2003-02-03 | 4,531,800 | 7.16 | 7.38 | 7.07 | 7.28 | 00:00:00 | | 2003-02-04 | 3,799,500 | 7.22 | 7.22 | 7.01 | 7.06 | 00:00:00 | | 2003-02-05 | 2,948,300 | 7.04 | 7.28 | 6.95 | 7.23 | 00:00:00 | | 2003-02-06 | 3,595,300 | 7.15 | 7.38 | 7.14 | 7.21 | 00:00:00 | | 2003-02-07 | 2,489,100 | 7.15 | 7.35 | 7.15 | 7.28 | 00:00:00 | | 2003-02-10 | 6,526,800 | 7.29 | 7.29 | 7.19 | 7.22 | 00:00:00 | | 2003-02-11 | 6,055,000 | 7.29 | 7.65 | 7.26 | 7.55 | 00:00:00 | | 2003-02-12 | 3,355,200 | 7.50 | 7.64 | 7.36 | 7.49 | 00:00:00 | | 2003-02-13 | 4,047,000 | 7.42 | 7.62 | 7.35 | 7.58 | 00:00:00 | | 2003-02-14 | 5,406,100 | 7.67 | 8.05 | 7.59 | 7.94 | 00:00:00 | | 2003-02-17 | 4,266,000 | 8.02 | 8.21 | 7.93 | 8.15 | 00:00:00 | | 2003-02-18 | 6,038,400 | 8.09 | 8.34 | 8.01 | 8.32 | 00:00:00 | | 2003-02-19 | 4,305,700 | 8.25 | 8.27 | 7.91 | 7.97 | 00:00:00 | | 2003-02-20 | 9,138,500 | 7.98 | 8.21 | 7.87 | 7.93 | 00:00:00 | | 2003-02-21 | 7,461,400 | 7.92 | 8.20 | 7.86 | 8.17 | 00:00:00 | | 2003-02-24 | 8,876,300 | 8.17 | 8.46 | 8.15 | 8.19 | 00:00:00 | | 2003-02-25 | 9,928,500 | 8.03 | 8.08 | 7.65 | 7.67 | 00:00:00 | | 2003-02-26 | 5,874,100 | 7.80 | 7.87 | 7.46 | 7.46 | 00:00:00 | | 2003-02-27 | 4,744,500 | 7.48 | 7.83 | 7.44 | 7.76 | 00:00:00 | | 2003-02-28 | 4,697,500 | 7.79 | 7.95 | 7.73 | 7.87 | 00:00:00 | | 2003-03-03 | 4,216,200 | 8.01 | 8.05 | 7.75 | 7.80 | 00:00:00 | | 2003-03-04 | 7,623,500 | 7.73 | 8.06 | 7.60 | 7.68 | 00:00:00 | | 2003-03-05 | 3,870,900 | 7.58 | 7.66 | 7.43 | 7.50 | 00:00:00 | | 2003-03-06 | 7,066,200 | 7.51 | 7.55 | 7.13 | 7.14 | 00:00:00 | | 2003-03-07 | 4,431,600 | 7.07 | 7.17 | 6.91 | 7.04 | 00:00:00 | | 2003-03-10 | 3,623,700 | 6.99 | 7.01 | 6.66 | 6.77 | 00:00:00 | | 2003-03-11 | 6,818,500 | 6.75 | 6.95 | 6.55 | 6.72 | 00:00:00 | | 2003-03-12 | 5,586,400 | 6.77 | 6.84 | 6.45 | 6.48 | 00:00:00 | | 2003-03-13 | 5,147,000 | 6.51 | 6.82 | 6.45 | 6.75 | 00:00:00 | | 2003-03-14 | 8,551,300 | 6.95 | 7.36 | 6.82 | 7.18 | 00:00:00 | | 2003-03-17 | 4,937,800 | 7.02 | 7.55 | 7.00 | 7.35 | 00:00:00 | | 2003-03-18 | 7,311,100 | 7.52 | 7.67 | 7.30 | 7.51 | 00:00:00 | | 2003-03-19 | 5,957,900 | 7.50 | 7.61 | 7.31 | 7.37 | 00:00:00 | | 2003-03-20 | 5,280,100 | 7.24 | 7.50 | 7.11 | 7.20 | 00:00:00 | | 2003-03-21 | 6,544,600 | 7.34 | 7.60 | 7.26 | 7.55 | 00:00:00 | | 2003-03-24 | 2,053,300 | 7.43 | 7.52 | 7.30 | 7.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
