|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-03-24 | 2,053,300 | 7.43 | 7.52 | 7.30 | 7.36 | 00:00:00 | 2003-03-25 | 4,128,600 | 7.40 | 7.57 | 7.18 | 7.51 | 00:00:00 | 2003-03-26 | 3,395,400 | 7.50 | 7.65 | 7.42 | 7.46 | 00:00:00 | 2003-03-27 | 2,867,900 | 7.40 | 7.41 | 7.20 | 7.27 | 00:00:00 | 2003-03-28 | 2,403,400 | 7.30 | 7.31 | 7.12 | 7.25 | 00:00:00 | 2003-03-31 | 3,928,000 | 7.08 | 7.10 | 6.81 | 6.88 | 00:00:00 | 2003-04-01 | 4,889,300 | 6.95 | 7.03 | 6.91 | 6.95 | 00:00:00 | 2003-04-02 | 4,270,100 | 7.09 | 7.25 | 6.99 | 7.19 | 00:00:00 | 2003-04-03 | 2,794,800 | 7.22 | 7.40 | 7.21 | 7.28 | 00:00:00 | 2003-04-04 | 2,922,100 | 7.31 | 7.44 | 7.23 | 7.28 | 00:00:00 | 2003-04-07 | 5,013,600 | 7.51 | 7.62 | 7.48 | 7.55 | 00:00:00 | 2003-04-08 | 5,532,600 | 7.50 | 7.80 | 7.42 | 7.69 | 00:00:00 | 2003-04-09 | 10,159,900 | 7.60 | 7.83 | 7.56 | 7.71 | 00:00:00 | 2003-04-10 | 3,812,100 | 7.67 | 7.76 | 7.61 | 7.69 | 00:00:00 | 2003-04-11 | 4,942,200 | 7.75 | 7.84 | 7.65 | 7.70 | 00:00:00 | 2003-04-14 | 5,125,300 | 7.74 | 7.77 | 7.64 | 7.69 | 00:00:00 | 2003-04-15 | 10,886,900 | 7.81 | 7.98 | 7.76 | 7.96 | 00:00:00 | 2003-04-16 | 7,742,600 | 8.06 | 8.12 | 7.88 | 7.92 | 00:00:00 | 2003-04-17 | 9,811,600 | 7.99 | 8.24 | 7.94 | 8.20 | 00:00:00 | 2003-04-18 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | 2003-04-21 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | 2003-04-22 | 5,405,100 | 8.24 | 8.35 | 8.09 | 8.27 | 00:00:00 | 2003-04-23 | 6,405,400 | 8.37 | 8.54 | 8.25 | 8.26 | 00:00:00 | 2003-04-24 | 7,683,900 | 8.35 | 8.46 | 8.20 | 8.31 | 00:00:00 | 2003-04-25 | 3,006,800 | 8.38 | 8.38 | 8.08 | 8.15 | 00:00:00 | 2003-04-28 | 5,534,500 | 8.11 | 8.38 | 8.08 | 8.33 | 00:00:00 | 2003-04-29 | 5,429,000 | 8.38 | 8.50 | 8.29 | 8.33 | 00:00:00 | 2003-04-30 | 3,181,700 | 8.37 | 8.51 | 8.32 | 8.38 | 00:00:00 | 2003-05-01 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | 2003-05-02 | 3,226,000 | 8.36 | 8.43 | 8.15 | 8.32 | 00:00:00 | 2003-05-05 | 2,939,200 | 8.41 | 8.46 | 8.39 | 8.43 | 00:00:00 | 2003-05-06 | 7,267,400 | 8.46 | 8.54 | 8.35 | 8.45 | 00:00:00 | 2003-05-07 | 4,639,100 | 8.43 | 8.48 | 8.31 | 8.36 | 00:00:00 | 2003-05-08 | 6,276,300 | 8.39 | 8.40 | 8.08 | 8.22 | 00:00:00 | 2003-05-09 | 4,477,000 | 8.21 | 8.26 | 8.02 | 8.06 | 00:00:00 | 2003-05-12 | 3,453,800 | 8.11 | 8.15 | 8.01 | 8.10 | 00:00:00 | 2003-05-13 | 7,877,100 | 8.14 | 8.39 | 8.14 | 8.16 | 00:00:00 | 2003-05-14 | 15,265,800 | 8.20 | 8.63 | 8.19 | 8.50 | 00:00:00 | 2003-05-15 | 7,444,500 | 8.58 | 8.75 | 8.54 | 8.71 | 00:00:00 | 2003-05-16 | 10,245,100 | 8.74 | 8.91 | 8.62 | 8.69 | 00:00:00 | 2003-05-19 | 5,788,300 | 8.37 | 8.54 | 8.17 | 8.20 | 00:00:00 | 2003-05-20 | 4,500,900 | 8.21 | 8.31 | 8.10 | 8.27 | 00:00:00 | 2003-05-21 | 3,482,400 | 8.28 | 8.29 | 8.11 | 8.19 | 00:00:00 | 2003-05-22 | 3,203,600 | 8.26 | 8.39 | 8.22 | 8.39 | 00:00:00 | 2003-05-23 | 3,740,700 | 8.40 | 8.45 | 8.22 | 8.31 | 00:00:00 | 2003-05-26 | 1,704,700 | 8.31 | 8.37 | 8.22 | 8.24 | 00:00:00 | 2003-05-27 | 2,611,700 | 8.23 | 8.34 | 8.16 | 8.32 | 00:00:00 | 2003-05-28 | 4,066,200 | 8.37 | 8.49 | 8.35 | 8.49 | 00:00:00 | 2003-05-29 | 4,188,600 | 8.48 | 8.60 | 8.46 | 8.54 | 00:00:00 | 2003-05-30 | 4,802,600 | 8.50 | 8.76 | 8.47 | 8.65 | 00:00:00 | 2003-06-02 | 4,062,600 | 8.72 | 9.05 | 8.70 | 9.05 | 00:00:00 | 2003-06-03 | 16,671,400 | 8.92 | 9.42 | 8.78 | 8.80 | 00:00:00 | 2003-06-04 | 5,719,900 | 8.90 | 8.94 | 8.67 | 8.79 | 00:00:00 | 2003-06-05 | 4,153,800 | 8.83 | 8.88 | 8.59 | 8.68 | 00:00:00 | 2003-06-06 | 4,091,600 | 8.70 | 8.83 | 8.63 | 8.65 | 00:00:00 | 2003-06-09 | 3,011,000 | 8.65 | 8.74 | 8.55 | 8.56 | 00:00:00 | 2003-06-10 | 4,338,300 | 8.56 | 8.78 | 8.56 | 8.63 | 00:00:00 | 2003-06-11 | 5,258,800 | 8.72 | 8.83 | 8.67 | 8.81 | 00:00:00 | 2003-06-12 | 4,735,000 | 8.84 | 8.91 | 8.73 | 8.73 | 00:00:00 | 2003-06-13 | 2,513,800 | 8.78 | 8.80 | 8.60 | 8.65 | 00:00:00 | 2003-06-16 | 3,204,800 | 8.64 | 8.69 | 8.50 | 8.66 | 00:00:00 | 2003-06-17 | 4,139,000 | 8.78 | 8.79 | 8.57 | 8.59 | 00:00:00 | 2003-06-18 | 4,242,800 | 8.63 | 8.70 | 8.59 | 8.65 | 00:00:00 | 2003-06-19 | 3,508,700 | 8.67 | 8.73 | 8.56 | 8.61 | 00:00:00 | 2003-06-20 | 4,983,600 | 8.64 | 8.66 | 8.51 | 8.55 | 00:00:00 | 2003-06-23 | 2,246,400 | 8.52 | 8.58 | 8.38 | 8.40 | 00:00:00 | 2003-06-24 | 5,980,100 | 8.39 | 8.53 | 8.32 | 8.51 | 00:00:00 | 2003-06-25 | 4,726,300 | 8.56 | 8.76 | 8.52 | 8.64 | 00:00:00 | 2003-06-26 | 3,209,500 | 8.54 | 8.61 | 8.47 | 8.55 | 00:00:00 | 2003-06-27 | 1,551,700 | 8.59 | 8.65 | 8.50 | 8.53 | 00:00:00 | 2003-06-30 | 2,488,900 | 8.47 | 8.55 | 8.28 | 8.28 | 00:00:00 | 2003-07-01 | 5,237,100 | 8.31 | 8.35 | 8.00 | 8.05 | 00:00:00 | 2003-07-02 | 4,736,700 | 8.18 | 8.22 | 8.01 | 8.06 | 00:00:00 | 2003-07-03 | 5,595,600 | 8.08 | 8.13 | 7.82 | 7.87 | 00:00:00 | 2003-07-04 | 2,912,800 | 7.87 | 7.96 | 7.82 | 7.94 | 00:00:00 | 2003-07-07 | 3,951,200 | 7.98 | 8.26 | 7.98 | 8.26 | 00:00:00 | 2003-07-08 | 3,909,200 | 8.26 | 8.38 | 8.18 | 8.24 | 00:00:00 | 2003-07-09 | 6,280,300 | 8.25 | 8.34 | 8.21 | 8.28 | 00:00:00 | 2003-07-10 | 2,134,300 | 8.23 | 8.29 | 8.17 | 8.22 | 00:00:00 | 2003-07-11 | 2,845,100 | 8.16 | 8.29 | 8.11 | 8.26 | 00:00:00 | 2003-07-14 | 3,296,900 | 8.30 | 8.49 | 8.24 | 8.45 | 00:00:00 | 2003-07-15 | 3,491,700 | 8.43 | 8.57 | 8.39 | 8.45 | 00:00:00 | 2003-07-16 | 6,677,200 | 8.53 | 8.72 | 8.51 | 8.58 | 00:00:00 | 2003-07-17 | 5,155,500 | 8.56 | 8.61 | 8.43 | 8.54 | 00:00:00 | 2003-07-18 | 5,004,500 | 8.51 | 8.73 | 8.51 | 8.68 | 00:00:00 | 2003-07-21 | 2,258,000 | 8.73 | 8.74 | 8.52 | 8.55 | 00:00:00 | 2003-07-22 | 2,035,600 | 8.55 | 8.61 | 8.46 | 8.52 | 00:00:00 | 2003-07-23 | 2,080,800 | 8.56 | 8.63 | 8.50 | 8.53 | 00:00:00 | 2003-07-24 | 2,655,100 | 8.57 | 8.68 | 8.48 | 8.64 | 00:00:00 | 2003-07-25 | 1,862,800 | 8.60 | 8.66 | 8.56 | 8.61 | 00:00:00 | 2003-07-28 | 3,254,700 | 8.70 | 8.77 | 8.64 | 8.64 | 00:00:00 | 2003-07-29 | 4,124,700 | 8.68 | 8.73 | 8.46 | 8.55 | 00:00:00 | 2003-07-30 | 3,194,800 | 8.54 | 8.64 | 8.54 | 8.58 | 00:00:00 | 2003-07-31 | 5,844,700 | 8.62 | 8.67 | 8.42 | 8.64 | 00:00:00 | 2003-08-01 | 1,992,300 | 8.57 | 8.67 | 8.57 | 8.59 | 00:00:00 | 2003-08-04 | 2,328,600 | 8.64 | 8.68 | 8.39 | 8.50 | 00:00:00 | 2003-08-05 | 2,703,000 | 8.51 | 8.56 | 8.42 | 8.43 | 00:00:00 | 2003-08-06 | 2,261,300 | 8.41 | 8.41 | 8.27 | 8.30 | 00:00:00 | 2003-08-07 | 2,543,800 | 8.34 | 8.34 | 8.17 | 8.23 | 00:00:00 | 2003-08-08 | 1,934,600 | 8.23 | 8.34 | 8.23 | 8.29 | 00:00:00 | 2003-08-11 | 1,865,600 | 8.33 | 8.36 | 8.18 | 8.29 | 00:00:00 | 2003-08-12 | 1,207,000 | 8.30 | 8.38 | 8.30 | 8.33 | 00:00:00 | 2003-08-13 | 2,859,600 | 8.37 | 8.54 | 8.37 | 8.44 | 00:00:00 | 2003-08-14 | 2,880,900 | 8.49 | 8.58 | 8.43 | 8.54 | 00:00:00 | 2003-08-15 | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | 2003-08-18 | 1,422,200 | 8.57 | 8.62 | 8.51 | 8.58 | 00:00:00 | 2003-08-19 | 2,078,600 | 8.63 | 8.64 | 8.51 | 8.58 | 00:00:00 | 2003-08-20 | 1,996,400 | 8.55 | 8.60 | 8.40 | 8.44 | 00:00:00 | 2003-08-21 | 2,473,500 | 8.47 | 8.49 | 8.42 | 8.42 | 00:00:00 | 2003-08-22 | 1,183,600 | 8.42 | 8.49 | 8.41 | 8.43 | 00:00:00 | 2003-08-25 | 782,100 | 8.44 | 8.44 | 8.35 | 8.41 | 00:00:00 | 2003-08-26 | 2,265,900 | 8.42 | 8.45 | 8.26 | 8.26 | 00:00:00 | 2003-08-27 | 1,953,000 | 8.31 | 8.38 | 8.23 | 8.27 | 00:00:00 | 2003-08-28 | 1,914,400 | 8.29 | 8.36 | 8.25 | 8.26 | 00:00:00 | 2003-08-29 | 1,446,800 | 8.32 | 8.34 | 8.22 | 8.22 | 00:00:00 | 2003-09-01 | 1,607,800 | 8.25 | 8.36 | 8.25 | 8.32 | 00:00:00 | 2003-09-02 | 9,858,900 | 8.36 | 8.72 | 8.34 | 8.70 | 00:00:00 | 2003-09-03 | 5,619,400 | 8.73 | 8.83 | 8.72 | 8.79 | 00:00:00 | 2003-09-04 | 3,653,900 | 8.79 | 8.84 | 8.69 | 8.75 | 00:00:00 | 2003-09-05 | 5,279,100 | 8.72 | 8.95 | 8.72 | 8.86 | 00:00:00 | 2003-09-08 | 3,578,200 | 8.83 | 9.00 | 8.82 | 8.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|