|
 ALLIANZ N - [Ticker: ALV.F] |     | | Last Trade | 203.01 | Last Trade Time | 2017-11-01 - 23:45:00 | | Variation | +4.01 (+2.02%) | Open | 200.68 | | High | 203.51 | Low | 200.58 | | Volume | 7,942 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 202.84 x 100,000 - 203.02 x 100,000 | | Former Close | 199.00 | 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 | | ALV.F quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 36,900 | 105.00 | 106.40 | 104.65 | 105.00 | 00:00:00 | | 2004-02-24 | 82,500 | 105.00 | 105.20 | 101.10 | 101.80 | 00:00:00 | | 2004-02-25 | 231,700 | 101.00 | 101.00 | 98.55 | 100.30 | 00:00:00 | | 2004-02-26 | 63,100 | 102.00 | 103.10 | 99.90 | 101.50 | 00:00:00 | | 2004-02-27 | 35,500 | 102.20 | 102.20 | 99.80 | 100.34 | 00:00:00 | | 2004-03-01 | 46,200 | 101.50 | 101.60 | 99.40 | 100.60 | 00:00:00 | | 2004-03-02 | 46,100 | 100.80 | 101.50 | 99.80 | 101.00 | 00:00:00 | | 2004-03-03 | 63,500 | 100.30 | 100.90 | 98.10 | 99.15 | 00:00:00 | | 2004-03-04 | 93,000 | 99.20 | 100.40 | 97.80 | 100.20 | 00:00:00 | | 2004-03-05 | 45,800 | 100.70 | 102.00 | 99.50 | 100.20 | 00:00:00 | | 2004-03-08 | 28,900 | 101.00 | 101.70 | 100.50 | 100.90 | 00:00:00 | | 2004-03-09 | 43,600 | 100.30 | 100.30 | 98.70 | 98.90 | 00:00:00 | | 2004-03-10 | 36,600 | 98.50 | 99.20 | 98.25 | 98.65 | 00:00:00 | | 2004-03-11 | 295,300 | 97.00 | 97.00 | 92.70 | 96.30 | 00:00:00 | | 2004-03-12 | 155,300 | 93.00 | 95.50 | 92.50 | 94.65 | 00:00:00 | | 2004-03-15 | 241,400 | 93.50 | 94.45 | 89.30 | 89.90 | 00:00:00 | | 2004-03-16 | 166,700 | 90.50 | 92.85 | 89.80 | 90.85 | 00:00:00 | | 2004-03-17 | 115,000 | 93.00 | 93.00 | 91.20 | 92.70 | 00:00:00 | | 2004-03-18 | 164,000 | 92.50 | 92.80 | 88.45 | 89.10 | 00:00:00 | | 2004-03-19 | 169,300 | 90.50 | 90.50 | 86.80 | 87.50 | 00:00:00 | | 2004-03-22 | 187,400 | 86.95 | 86.95 | 84.70 | 86.35 | 00:00:00 | | 2004-03-23 | 91,600 | 86.90 | 88.10 | 85.90 | 86.30 | 00:00:00 | | 2004-03-24 | 77,100 | 86.70 | 87.80 | 85.25 | 86.65 | 00:00:00 | | 2004-03-25 | 66,300 | 87.40 | 89.50 | 86.90 | 89.50 | 00:00:00 | | 2004-03-26 | 65,800 | 90.95 | 91.20 | 89.65 | 90.05 | 00:00:00 | | 2004-03-29 | 46,900 | 90.50 | 91.22 | 89.90 | 91.22 | 00:00:00 | | 2004-03-30 | 42,000 | 91.00 | 91.00 | 88.90 | 89.70 | 00:00:00 | | 2004-03-31 | 36,900 | 90.30 | 90.30 | 87.80 | 88.81 | 00:00:00 | | 2004-04-01 | 46,300 | 88.80 | 91.10 | 88.30 | 90.60 | 00:00:00 | | 2004-04-02 | 59,200 | 91.30 | 94.05 | 90.70 | 93.70 | 00:00:00 | | 2004-04-05 | 53,300 | 94.30 | 95.05 | 93.85 | 94.55 | 00:00:00 | | 2004-04-06 | 49,200 | 95.20 | 95.20 | 93.60 | 93.90 | 00:00:00 | | 2004-04-07 | 50,300 | 94.00 | 94.58 | 91.60 | 91.90 | 00:00:00 | | 2004-04-08 | 38,500 | 93.50 | 94.25 | 92.20 | 92.40 | 00:00:00 | | 2004-04-09 | 0 | 92.40 | 92.40 | 92.40 | 92.40 | 00:00:00 | | 2004-04-12 | 0 | 92.40 | 92.40 | 92.40 | 92.40 | 00:00:00 | | 2004-04-13 | 44,900 | 93.50 | 95.00 | 93.30 | 93.60 | 00:00:00 | | 2004-04-14 | 39,900 | 93.00 | 93.40 | 91.45 | 93.00 | 00:00:00 | | 2004-04-15 | 18,100 | 92.50 | 93.60 | 91.50 | 91.85 | 00:00:00 | | 2004-04-16 | 26,100 | 91.30 | 92.70 | 90.95 | 92.50 | 00:00:00 | | 2004-04-19 | 32,200 | 92.00 | 92.25 | 90.30 | 91.50 | 00:00:00 | | 2004-04-20 | 27,300 | 92.00 | 93.20 | 92.00 | 93.00 | 00:00:00 | | 2004-04-21 | 27,800 | 92.00 | 92.50 | 91.40 | 91.90 | 00:00:00 | | 2004-04-22 | 40,500 | 92.20 | 92.30 | 90.50 | 92.20 | 00:00:00 | | 2004-04-23 | 30,800 | 93.30 | 93.80 | 92.40 | 92.60 | 00:00:00 | | 2004-04-26 | 30,300 | 92.30 | 93.45 | 91.95 | 92.25 | 00:00:00 | | 2004-04-27 | 28,700 | 92.10 | 92.30 | 91.30 | 92.02 | 00:00:00 | | 2004-04-28 | 55,400 | 92.00 | 92.50 | 90.05 | 90.42 | 00:00:00 | | 2004-04-29 | 92,600 | 90.00 | 90.00 | 87.86 | 88.50 | 00:00:00 | | 2004-04-30 | 37,200 | 88.40 | 89.40 | 88.00 | 88.40 | 00:00:00 | | 2004-05-03 | 45,000 | 87.70 | 88.30 | 87.30 | 88.20 | 00:00:00 | | 2004-05-04 | 40,600 | 88.30 | 88.60 | 86.70 | 87.65 | 00:00:00 | | 2004-05-05 | 64,100 | 89.50 | 91.30 | 89.45 | 91.30 | 00:00:00 | | 2004-05-06 | 93,100 | 90.00 | 90.00 | 86.60 | 86.70 | 00:00:00 | | 2004-05-07 | 91,300 | 87.00 | 87.70 | 85.30 | 86.85 | 00:00:00 | | 2004-05-10 | 158,000 | 84.80 | 87.45 | 82.75 | 83.45 | 00:00:00 | | 2004-05-11 | 80,400 | 84.00 | 84.80 | 83.70 | 84.65 | 00:00:00 | | 2004-05-12 | 126,400 | 84.30 | 84.30 | 81.45 | 81.60 | 00:00:00 | | 2004-05-13 | 60,900 | 82.30 | 83.70 | 82.25 | 83.15 | 00:00:00 | | 2004-05-14 | 66,600 | 83.20 | 83.90 | 80.70 | 82.15 | 00:00:00 | | 2004-05-17 | 141,000 | 80.20 | 80.80 | 78.60 | 80.60 | 00:00:00 | | 2004-05-18 | 54,200 | 81.50 | 82.55 | 80.25 | 81.35 | 00:00:00 | | 2004-05-19 | 40,700 | 82.90 | 83.90 | 82.45 | 83.70 | 00:00:00 | | 2004-05-20 | 11,500 | 82.50 | 83.80 | 82.40 | 83.10 | 00:00:00 | | 2004-05-21 | 32,700 | 83.70 | 85.10 | 83.70 | 84.00 | 00:00:00 | | 2004-05-24 | 48,600 | 84.70 | 85.75 | 84.20 | 84.40 | 00:00:00 | | 2004-05-25 | 47,100 | 84.00 | 84.55 | 82.60 | 84.55 | 00:00:00 | | 2004-05-26 | 34,600 | 85.60 | 85.70 | 84.95 | 85.20 | 00:00:00 | | 2004-05-27 | 33,700 | 85.50 | 86.24 | 85.35 | 85.40 | 00:00:00 | | 2004-05-28 | 30,300 | 86.30 | 86.70 | 84.60 | 85.45 | 00:00:00 | | 2004-05-31 | 1,900 | 85.30 | 86.00 | 85.30 | 86.00 | 00:00:00 | | 2004-06-01 | 33,300 | 86.10 | 86.10 | 83.60 | 83.75 | 00:00:00 | | 2004-06-02 | 24,400 | 84.30 | 84.35 | 83.15 | 84.00 | 00:00:00 | | 2004-06-03 | 33,300 | 83.40 | 84.20 | 82.30 | 84.00 | 00:00:00 | | 2004-06-04 | 29,800 | 83.53 | 85.50 | 83.53 | 85.50 | 00:00:00 | | 2004-06-07 | 48,100 | 86.35 | 87.75 | 86.35 | 87.05 | 00:00:00 | | 2004-06-08 | 31,400 | 88.00 | 88.00 | 86.78 | 87.60 | 00:00:00 | | 2004-06-09 | 38,200 | 87.80 | 88.25 | 86.80 | 86.90 | 00:00:00 | | 2004-06-10 | 7,500 | 87.00 | 87.40 | 86.90 | 87.40 | 00:00:00 | | 2004-06-11 | 15,600 | 87.20 | 87.38 | 86.75 | 86.90 | 00:00:00 | | 2004-06-14 | 29,300 | 86.50 | 86.85 | 85.05 | 85.55 | 00:00:00 | | 2004-06-15 | 28,700 | 85.20 | 86.65 | 84.90 | 86.65 | 00:00:00 | | 2004-06-16 | 23,600 | 86.80 | 86.80 | 86.20 | 86.35 | 00:00:00 | | 2004-06-17 | 22,800 | 86.50 | 87.00 | 86.25 | 86.60 | 00:00:00 | | 2004-06-18 | 30,200 | 86.30 | 87.15 | 85.60 | 86.85 | 00:00:00 | | 2004-06-21 | 26,600 | 87.40 | 88.25 | 86.90 | 87.00 | 00:00:00 | | 2004-06-22 | 25,300 | 86.90 | 87.50 | 85.75 | 86.22 | 00:00:00 | | 2004-06-23 | 19,300 | 86.10 | 86.70 | 85.35 | 86.10 | 00:00:00 | | 2004-06-24 | 20,200 | 86.70 | 87.45 | 86.30 | 87.00 | 00:00:00 | | 2004-06-25 | 15,900 | 86.90 | 87.70 | 86.70 | 87.20 | 00:00:00 | | 2004-06-28 | 52,800 | 87.40 | 89.55 | 87.10 | 89.50 | 00:00:00 | | 2004-06-29 | 46,400 | 89.00 | 90.00 | 88.88 | 89.85 | 00:00:00 | | 2004-06-30 | 30,500 | 89.75 | 90.30 | 88.90 | 89.10 | 00:00:00 | | 2004-07-01 | 46,500 | 90.00 | 90.86 | 88.90 | 89.10 | 00:00:00 | | 2004-07-02 | 32,100 | 89.00 | 89.09 | 88.32 | 88.70 | 00:00:00 | | 2004-07-05 | 17,200 | 88.50 | 89.07 | 87.98 | 88.45 | 00:00:00 | | 2004-07-06 | 26,600 | 88.30 | 88.30 | 85.90 | 86.35 | 00:00:00 | | 2004-07-07 | 22,100 | 86.20 | 86.65 | 85.32 | 85.60 | 00:00:00 | | 2004-07-08 | 32,900 | 85.05 | 85.25 | 83.96 | 85.20 | 00:00:00 | | 2004-07-09 | 23,800 | 84.50 | 84.76 | 83.35 | 84.20 | 00:00:00 | | 2004-07-12 | 15,600 | 84.00 | 85.14 | 83.90 | 83.95 | 00:00:00 | | 2004-07-13 | 25,000 | 84.40 | 84.59 | 83.70 | 83.95 | 00:00:00 | | 2004-07-14 | 26,600 | 83.30 | 84.00 | 82.56 | 83.70 | 00:00:00 | | 2004-07-15 | 27,600 | 83.50 | 83.81 | 82.25 | 82.80 | 00:00:00 | | 2004-07-16 | 28,700 | 82.50 | 83.55 | 81.69 | 82.00 | 00:00:00 | | 2004-07-19 | 33,200 | 81.70 | 81.74 | 80.60 | 80.75 | 00:00:00 | | 2004-07-20 | 78,300 | 80.00 | 81.00 | 79.60 | 81.00 | 00:00:00 | | 2004-07-21 | 44,300 | 82.10 | 82.94 | 81.40 | 82.00 | 00:00:00 | | 2004-07-22 | 36,400 | 81.00 | 81.00 | 79.80 | 80.40 | 00:00:00 | | 2004-07-23 | 59,900 | 80.15 | 80.45 | 78.26 | 78.70 | 00:00:00 | | 2004-07-26 | 71,100 | 78.55 | 79.80 | 77.25 | 77.25 | 00:00:00 | | 2004-07-27 | 42,700 | 77.80 | 79.90 | 77.73 | 79.85 | 00:00:00 | | 2004-07-28 | 46,400 | 80.40 | 80.89 | 78.60 | 79.00 | 00:00:00 | | 2004-07-29 | 32,700 | 79.50 | 80.90 | 79.00 | 80.90 | 00:00:00 | | 2004-07-30 | 25,900 | 80.80 | 81.13 | 79.81 | 80.10 | 00:00:00 | | 2004-08-02 | 24,000 | 79.80 | 79.80 | 78.60 | 79.00 | 00:00:00 | | 2004-08-03 | 20,500 | 79.10 | 79.40 | 78.30 | 78.50 | 00:00:00 | | 2004-08-04 | 64,600 | 77.70 | 77.70 | 76.35 | 77.20 | 00:00:00 | | 2004-08-05 | 40,000 | 77.70 | 78.77 | 77.40 | 77.40 | 00:00:00 | | 2004-08-06 | 65,400 | 76.50 | 77.40 | 75.05 | 75.40 | 00:00:00 | | 2004-08-09 | 103,700 | 75.40 | 75.60 | 73.10 | 74.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
