|
 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 | | 2003-09-08 | 3,578,200 | 8.83 | 9.00 | 8.82 | 8.99 | 00:00:00 | | 2003-09-09 | 3,984,700 | 9.02 | 9.07 | 8.87 | 8.99 | 00:00:00 | | 2003-09-10 | 6,259,000 | 8.97 | 8.97 | 8.72 | 8.72 | 00:00:00 | | 2003-09-11 | 6,212,800 | 8.70 | 8.93 | 8.63 | 8.70 | 00:00:00 | | 2003-09-12 | 4,423,500 | 8.85 | 8.87 | 8.62 | 8.72 | 00:00:00 | | 2003-09-15 | 2,690,400 | 8.72 | 8.76 | 8.61 | 8.64 | 00:00:00 | | 2003-09-16 | 4,878,400 | 8.69 | 8.96 | 8.64 | 8.93 | 00:00:00 | | 2003-09-17 | 5,006,800 | 8.98 | 9.00 | 8.79 | 8.86 | 00:00:00 | | 2003-09-18 | 6,338,000 | 8.87 | 8.90 | 8.78 | 8.87 | 00:00:00 | | 2003-09-19 | 4,858,700 | 8.87 | 8.92 | 8.76 | 8.79 | 00:00:00 | | 2003-09-22 | 2,770,700 | 8.73 | 8.78 | 8.61 | 8.62 | 00:00:00 | | 2003-09-23 | 2,564,800 | 8.66 | 8.71 | 8.58 | 8.62 | 00:00:00 | | 2003-09-24 | 4,383,000 | 8.69 | 8.69 | 8.50 | 8.56 | 00:00:00 | | 2003-09-25 | 2,527,700 | 8.47 | 8.61 | 8.43 | 8.50 | 00:00:00 | | 2003-09-26 | 3,380,800 | 8.50 | 8.52 | 8.35 | 8.41 | 00:00:00 | | 2003-09-29 | 3,720,000 | 8.36 | 8.45 | 8.29 | 8.31 | 00:00:00 | | 2003-09-30 | 3,765,300 | 8.37 | 8.37 | 8.24 | 8.27 | 00:00:00 | | 2003-10-01 | 3,595,500 | 8.25 | 8.30 | 8.20 | 8.30 | 00:00:00 | | 2003-10-02 | 4,382,900 | 8.34 | 8.41 | 8.24 | 8.29 | 00:00:00 | | 2003-10-03 | 4,736,800 | 8.32 | 8.48 | 8.27 | 8.43 | 00:00:00 | | 2003-10-06 | 2,998,700 | 8.45 | 8.45 | 8.31 | 8.33 | 00:00:00 | | 2003-10-07 | 3,271,300 | 8.35 | 8.37 | 8.25 | 8.35 | 00:00:00 | | 2003-10-08 | 3,156,000 | 8.34 | 8.43 | 8.27 | 8.29 | 00:00:00 | | 2003-10-09 | 3,325,500 | 8.30 | 8.41 | 8.26 | 8.38 | 00:00:00 | | 2003-10-10 | 3,063,800 | 8.38 | 8.39 | 8.28 | 8.29 | 00:00:00 | | 2003-10-13 | 4,741,400 | 8.30 | 8.42 | 8.30 | 8.35 | 00:00:00 | | 2003-10-14 | 5,228,700 | 8.40 | 8.40 | 8.31 | 8.35 | 00:00:00 | | 2003-10-15 | 8,407,600 | 8.40 | 8.64 | 8.37 | 8.62 | 00:00:00 | | 2003-10-16 | 3,551,700 | 8.62 | 8.64 | 8.47 | 8.48 | 00:00:00 | | 2003-10-17 | 2,419,800 | 8.54 | 8.56 | 8.44 | 8.47 | 00:00:00 | | 2003-10-20 | 2,523,600 | 8.49 | 8.53 | 8.35 | 8.39 | 00:00:00 | | 2003-10-21 | 2,812,000 | 8.44 | 8.50 | 8.37 | 8.40 | 00:00:00 | | 2003-10-22 | 2,401,000 | 8.42 | 8.47 | 8.33 | 8.38 | 00:00:00 | | 2003-10-23 | 4,061,300 | 8.30 | 8.40 | 8.20 | 8.34 | 00:00:00 | | 2003-10-24 | 2,595,700 | 8.34 | 8.44 | 8.31 | 8.37 | 00:00:00 | | 2003-10-27 | 2,393,000 | 8.39 | 8.45 | 8.34 | 8.35 | 00:00:00 | | 2003-10-28 | 1,864,800 | 8.39 | 8.40 | 8.32 | 8.33 | 00:00:00 | | 2003-10-29 | 2,379,000 | 8.38 | 8.43 | 8.36 | 8.42 | 00:00:00 | | 2003-10-30 | 4,048,700 | 8.44 | 8.61 | 8.44 | 8.58 | 00:00:00 | | 2003-10-31 | 2,734,800 | 8.57 | 8.61 | 8.53 | 8.61 | 00:00:00 | | 2003-11-03 | 3,704,700 | 8.60 | 8.73 | 8.60 | 8.70 | 00:00:00 | | 2003-11-04 | 2,482,500 | 8.72 | 8.75 | 8.64 | 8.68 | 00:00:00 | | 2003-11-05 | 3,446,900 | 8.66 | 8.80 | 8.64 | 8.67 | 00:00:00 | | 2003-11-06 | 3,906,100 | 8.67 | 8.67 | 8.56 | 8.62 | 00:00:00 | | 2003-11-07 | 3,223,500 | 8.61 | 8.77 | 8.61 | 8.77 | 00:00:00 | | 2003-11-10 | 4,039,000 | 8.70 | 8.85 | 8.67 | 8.82 | 00:00:00 | | 2003-11-11 | 3,168,900 | 8.77 | 8.81 | 8.71 | 8.78 | 00:00:00 | | 2003-11-12 | 3,272,100 | 8.80 | 8.85 | 8.75 | 8.83 | 00:00:00 | | 2003-11-13 | 5,024,700 | 8.87 | 8.90 | 8.69 | 8.75 | 00:00:00 | | 2003-11-14 | 2,527,900 | 8.76 | 8.80 | 8.70 | 8.75 | 00:00:00 | | 2003-11-17 | 4,157,800 | 8.69 | 8.69 | 8.56 | 8.58 | 00:00:00 | | 2003-11-18 | 4,710,900 | 8.61 | 8.66 | 8.57 | 8.58 | 00:00:00 | | 2003-11-19 | 3,836,000 | 8.57 | 8.57 | 8.46 | 8.53 | 00:00:00 | | 2003-11-20 | 3,303,200 | 8.55 | 8.55 | 8.41 | 8.51 | 00:00:00 | | 2003-11-21 | 1,782,800 | 8.51 | 8.57 | 8.50 | 8.55 | 00:00:00 | | 2003-11-24 | 2,602,800 | 8.57 | 8.65 | 8.55 | 8.61 | 00:00:00 | | 2003-11-25 | 3,060,500 | 8.62 | 8.68 | 8.61 | 8.62 | 00:00:00 | | 2003-11-26 | 2,771,100 | 8.65 | 8.77 | 8.65 | 8.65 | 00:00:00 | | 2003-11-27 | 1,640,400 | 8.70 | 8.75 | 8.69 | 8.70 | 00:00:00 | | 2003-11-28 | 2,038,700 | 8.70 | 8.75 | 8.63 | 8.68 | 00:00:00 | | 2003-12-01 | 2,146,800 | 8.72 | 8.76 | 8.70 | 8.72 | 00:00:00 | | 2003-12-02 | 3,224,700 | 8.74 | 8.80 | 8.67 | 8.77 | 00:00:00 | | 2003-12-03 | 5,169,800 | 8.78 | 8.93 | 8.78 | 8.91 | 00:00:00 | | 2003-12-04 | 5,991,900 | 8.90 | 9.09 | 8.87 | 9.03 | 00:00:00 | | 2003-12-05 | 3,304,300 | 9.03 | 9.03 | 8.84 | 8.84 | 00:00:00 | | 2003-12-08 | 2,398,800 | 8.83 | 8.85 | 8.74 | 8.74 | 00:00:00 | | 2003-12-09 | 3,591,500 | 8.80 | 8.85 | 8.76 | 8.82 | 00:00:00 | | 2003-12-10 | 2,691,000 | 8.80 | 8.82 | 8.72 | 8.74 | 00:00:00 | | 2003-12-11 | 1,629,700 | 8.76 | 8.84 | 8.76 | 8.83 | 00:00:00 | | 2003-12-12 | 2,250,800 | 8.85 | 8.87 | 8.75 | 8.77 | 00:00:00 | | 2003-12-15 | 2,262,200 | 8.90 | 8.90 | 8.82 | 8.87 | 00:00:00 | | 2003-12-16 | 1,560,500 | 8.85 | 8.86 | 8.79 | 8.81 | 00:00:00 | | 2003-12-17 | 1,756,200 | 8.84 | 8.87 | 8.75 | 8.77 | 00:00:00 | | 2003-12-18 | 2,681,500 | 8.75 | 8.84 | 8.73 | 8.82 | 00:00:00 | | 2003-12-19 | 5,233,900 | 8.83 | 8.88 | 8.79 | 8.81 | 00:00:00 | | 2003-12-22 | 3,303,300 | 8.78 | 8.86 | 8.62 | 8.76 | 00:00:00 | | 2003-12-23 | 2,025,800 | 8.72 | 8.78 | 8.67 | 8.71 | 00:00:00 | | 2003-12-24 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2003-12-25 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2003-12-26 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2003-12-29 | 1,201,800 | 8.71 | 8.80 | 8.65 | 8.75 | 00:00:00 | | 2003-12-30 | 1,527,100 | 8.78 | 8.79 | 8.68 | 8.68 | 00:00:00 | | 2003-12-31 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2004-01-01 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2004-01-02 | 927,500 | 8.70 | 8.82 | 8.70 | 8.77 | 00:00:00 | | 2004-01-05 | 2,233,400 | 8.81 | 8.92 | 8.76 | 8.90 | 00:00:00 | | 2004-01-06 | 1,278,800 | 8.93 | 8.95 | 8.86 | 8.92 | 00:00:00 | | 2004-01-07 | 3,552,100 | 8.91 | 8.94 | 8.75 | 8.79 | 00:00:00 | | 2004-01-08 | 2,612,900 | 8.80 | 8.88 | 8.76 | 8.76 | 00:00:00 | | 2004-01-09 | 2,552,300 | 8.82 | 8.85 | 8.77 | 8.81 | 00:00:00 | | 2004-01-12 | 8,772,200 | 8.81 | 9.13 | 8.81 | 9.10 | 00:00:00 | | 2004-01-13 | 6,658,700 | 9.16 | 9.31 | 9.08 | 9.14 | 00:00:00 | | 2004-01-14 | 4,890,000 | 9.09 | 9.34 | 9.06 | 9.32 | 00:00:00 | | 2004-01-15 | 8,358,300 | 9.33 | 9.50 | 9.30 | 9.47 | 00:00:00 | | 2004-01-16 | 6,196,100 | 9.50 | 9.58 | 9.39 | 9.42 | 00:00:00 | | 2004-01-19 | 4,388,300 | 9.43 | 9.51 | 9.35 | 9.37 | 00:00:00 | | 2004-01-20 | 4,297,500 | 9.41 | 9.43 | 9.27 | 9.31 | 00:00:00 | | 2004-01-21 | 4,158,000 | 9.30 | 9.47 | 9.26 | 9.41 | 00:00:00 | | 2004-01-22 | 3,208,200 | 9.46 | 9.50 | 9.35 | 9.44 | 00:00:00 | | 2004-01-23 | 2,058,200 | 9.43 | 9.47 | 9.37 | 9.37 | 00:00:00 | | 2004-01-26 | 2,842,400 | 9.40 | 9.43 | 9.34 | 9.42 | 00:00:00 | | 2004-01-27 | 4,080,000 | 9.42 | 9.56 | 9.42 | 9.43 | 00:00:00 | | 2004-01-28 | 2,959,600 | 9.40 | 9.46 | 9.32 | 9.37 | 00:00:00 | | 2004-01-29 | 2,392,700 | 9.31 | 9.37 | 9.26 | 9.34 | 00:00:00 | | 2004-01-30 | 3,209,000 | 9.33 | 9.39 | 9.22 | 9.28 | 00:00:00 | | 2004-02-02 | 1,817,600 | 9.30 | 9.36 | 9.26 | 9.36 | 00:00:00 | | 2004-02-03 | 2,645,100 | 9.38 | 9.38 | 9.22 | 9.26 | 00:00:00 | | 2004-02-04 | 4,555,500 | 9.25 | 9.42 | 9.21 | 9.42 | 00:00:00 | | 2004-02-05 | 3,416,300 | 9.43 | 9.46 | 9.25 | 9.28 | 00:00:00 | | 2004-02-06 | 2,908,000 | 9.32 | 9.33 | 9.24 | 9.31 | 00:00:00 | | 2004-02-09 | 2,549,800 | 9.33 | 9.40 | 9.31 | 9.37 | 00:00:00 | | 2004-02-10 | 1,471,400 | 9.35 | 9.38 | 9.29 | 9.38 | 00:00:00 | | 2004-02-11 | 2,027,500 | 9.38 | 9.39 | 9.29 | 9.30 | 00:00:00 | | 2004-02-12 | 2,225,500 | 9.35 | 9.37 | 9.29 | 9.33 | 00:00:00 | | 2004-02-13 | 2,441,100 | 9.33 | 9.36 | 9.22 | 9.25 | 00:00:00 | | 2004-02-16 | 947,900 | 9.25 | 9.31 | 9.23 | 9.24 | 00:00:00 | | 2004-02-17 | 2,086,100 | 9.28 | 9.40 | 9.26 | 9.36 | 00:00:00 | | 2004-02-18 | 1,906,800 | 9.39 | 9.44 | 9.35 | 9.38 | 00:00:00 | | 2004-02-19 | 5,381,400 | 9.39 | 9.54 | 9.39 | 9.54 | 00:00:00 | | 2004-02-20 | 5,496,800 | 9.52 | 9.64 | 9.48 | 9.57 | 00:00:00 | | 2004-02-23 | 3,461,300 | 9.57 | 9.66 | 9.50 | 9.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
