|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 103,700 | 75.40 | 75.60 | 73.10 | 74.30 | 00:00:00 | | 2004-08-10 | 44,500 | 74.30 | 75.30 | 74.25 | 75.20 | 00:00:00 | | 2004-08-11 | 59,300 | 75.30 | 75.61 | 72.70 | 74.10 | 00:00:00 | | 2004-08-12 | 49,100 | 74.00 | 75.08 | 72.95 | 73.55 | 00:00:00 | | 2004-08-13 | 41,700 | 72.90 | 75.00 | 72.80 | 74.45 | 00:00:00 | | 2004-08-16 | 51,100 | 74.90 | 76.65 | 74.30 | 76.20 | 00:00:00 | | 2004-08-17 | 66,600 | 76.50 | 78.85 | 76.45 | 78.10 | 00:00:00 | | 2004-08-18 | 31,000 | 78.00 | 78.70 | 77.30 | 78.30 | 00:00:00 | | 2004-08-19 | 42,000 | 79.30 | 79.66 | 77.05 | 77.80 | 00:00:00 | | 2004-08-20 | 20,000 | 77.70 | 77.70 | 76.93 | 77.60 | 00:00:00 | | 2004-08-23 | 29,000 | 78.10 | 79.35 | 77.80 | 78.60 | 00:00:00 | | 2004-08-24 | 29,600 | 78.75 | 79.40 | 78.50 | 79.15 | 00:00:00 | | 2004-08-25 | 31,000 | 79.60 | 80.10 | 78.85 | 80.00 | 00:00:00 | | 2004-08-26 | 28,800 | 80.20 | 80.80 | 79.65 | 80.50 | 00:00:00 | | 2004-08-27 | 23,100 | 80.60 | 81.20 | 80.47 | 81.15 | 00:00:00 | | 2004-08-30 | 26,100 | 80.90 | 81.00 | 80.05 | 80.60 | 00:00:00 | | 2004-08-31 | 42,300 | 80.00 | 80.00 | 78.50 | 79.05 | 00:00:00 | | 2004-09-01 | 18,300 | 79.90 | 80.52 | 79.60 | 80.30 | 00:00:00 | | 2004-09-02 | 18,500 | 79.70 | 80.73 | 79.50 | 80.25 | 00:00:00 | | 2004-09-03 | 25,900 | 80.35 | 82.20 | 80.35 | 82.00 | 00:00:00 | | 2004-09-06 | 41,000 | 82.50 | 83.50 | 82.10 | 83.50 | 00:00:00 | | 2004-09-07 | 32,200 | 83.25 | 83.71 | 82.59 | 83.60 | 00:00:00 | | 2004-09-08 | 23,800 | 83.30 | 83.50 | 82.44 | 82.90 | 00:00:00 | | 2004-09-09 | 21,400 | 82.50 | 82.61 | 81.63 | 82.23 | 00:00:00 | | 2004-09-10 | 20,300 | 82.30 | 83.10 | 81.85 | 82.60 | 00:00:00 | | 2004-09-13 | 30,500 | 83.00 | 84.60 | 83.00 | 84.35 | 00:00:00 | | 2004-09-14 | 22,900 | 84.50 | 84.65 | 84.00 | 84.60 | 00:00:00 | | 2004-09-15 | 28,500 | 84.50 | 85.90 | 84.49 | 84.70 | 00:00:00 | | 2004-09-16 | 31,800 | 85.10 | 85.72 | 85.00 | 85.20 | 00:00:00 | | 2004-09-17 | 28,500 | 85.00 | 85.95 | 85.00 | 85.93 | 00:00:00 | | 2004-09-20 | 24,700 | 86.00 | 86.10 | 85.22 | 85.60 | 00:00:00 | | 2004-09-21 | 24,800 | 85.60 | 86.01 | 84.66 | 85.20 | 00:00:00 | | 2004-09-22 | 32,400 | 85.00 | 85.10 | 83.40 | 83.40 | 00:00:00 | | 2004-09-23 | 55,100 | 82.80 | 82.80 | 81.78 | 82.20 | 00:00:00 | | 2004-09-24 | 21,000 | 82.30 | 82.30 | 81.74 | 82.00 | 00:00:00 | | 2004-09-27 | 49,300 | 81.70 | 81.70 | 80.31 | 80.90 | 00:00:00 | | 2004-09-28 | 27,100 | 80.30 | 81.85 | 80.15 | 81.60 | 00:00:00 | | 2004-09-29 | 19,800 | 81.50 | 82.36 | 81.50 | 82.19 | 00:00:00 | | 2004-09-30 | 59,000 | 82.60 | 82.95 | 80.65 | 80.80 | 00:00:00 | | 2004-10-01 | 28,200 | 81.20 | 83.60 | 81.00 | 83.35 | 00:00:00 | | 2004-10-04 | 62,300 | 84.90 | 85.83 | 84.75 | 85.40 | 00:00:00 | | 2004-10-05 | 58,600 | 85.50 | 87.02 | 85.04 | 86.50 | 00:00:00 | | 2004-10-06 | 40,100 | 86.50 | 87.40 | 86.35 | 87.40 | 00:00:00 | | 2004-10-07 | 47,700 | 87.35 | 87.40 | 85.72 | 86.20 | 00:00:00 | | 2004-10-08 | 43,000 | 85.90 | 86.68 | 84.58 | 85.40 | 00:00:00 | | 2004-10-11 | 27,500 | 85.00 | 85.81 | 84.59 | 85.35 | 00:00:00 | | 2004-10-12 | 44,600 | 85.00 | 85.48 | 83.36 | 84.55 | 00:00:00 | | 2004-10-13 | 32,800 | 85.00 | 85.98 | 84.60 | 84.88 | 00:00:00 | | 2004-10-14 | 44,300 | 84.00 | 84.35 | 83.50 | 83.60 | 00:00:00 | | 2004-10-15 | 77,700 | 82.50 | 82.57 | 80.25 | 81.80 | 00:00:00 | | 2004-10-18 | 71,300 | 81.30 | 81.63 | 79.68 | 81.00 | 00:00:00 | | 2004-10-19 | 24,900 | 81.20 | 82.18 | 81.20 | 81.50 | 00:00:00 | | 2004-10-20 | 52,800 | 80.10 | 80.50 | 78.82 | 80.30 | 00:00:00 | | 2004-10-21 | 45,700 | 80.30 | 80.58 | 78.32 | 79.30 | 00:00:00 | | 2004-10-22 | 25,500 | 80.00 | 81.66 | 79.80 | 80.50 | 00:00:00 | | 2004-10-25 | 43,800 | 79.00 | 79.00 | 78.11 | 78.20 | 00:00:00 | | 2004-10-26 | 32,300 | 79.20 | 80.30 | 79.00 | 80.30 | 00:00:00 | | 2004-10-27 | 30,400 | 80.80 | 81.70 | 80.25 | 81.60 | 00:00:00 | | 2004-10-28 | 39,500 | 82.50 | 83.10 | 82.40 | 82.65 | 00:00:00 | | 2004-10-29 | 29,000 | 83.00 | 84.00 | 82.55 | 83.15 | 00:00:00 | | 2004-11-01 | 23,900 | 83.80 | 84.95 | 83.80 | 84.80 | 00:00:00 | | 2004-11-02 | 41,200 | 85.00 | 85.81 | 84.77 | 85.70 | 00:00:00 | | 2004-11-03 | 67,100 | 86.40 | 87.17 | 85.85 | 86.00 | 00:00:00 | | 2004-11-04 | 98,700 | 86.50 | 87.50 | 86.15 | 87.50 | 00:00:00 | | 2004-11-05 | 118,300 | 88.50 | 90.73 | 88.50 | 89.65 | 00:00:00 | | 2004-11-08 | 51,300 | 89.50 | 89.90 | 88.57 | 89.10 | 00:00:00 | | 2004-11-09 | 41,000 | 89.50 | 90.00 | 89.15 | 89.40 | 00:00:00 | | 2004-11-10 | 39,500 | 89.80 | 90.55 | 89.80 | 90.35 | 00:00:00 | | 2004-11-11 | 48,900 | 90.00 | 91.30 | 89.40 | 91.30 | 00:00:00 | | 2004-11-12 | 105,500 | 92.90 | 94.01 | 92.39 | 93.00 | 00:00:00 | | 2004-11-15 | 63,600 | 93.75 | 94.45 | 92.50 | 92.90 | 00:00:00 | | 2004-11-16 | 88,100 | 92.50 | 92.85 | 91.28 | 91.80 | 00:00:00 | | 2004-11-17 | 45,800 | 92.00 | 93.69 | 92.00 | 93.60 | 00:00:00 | | 2004-11-18 | 43,200 | 93.00 | 93.70 | 92.85 | 93.25 | 00:00:00 | | 2004-11-19 | 71,900 | 93.50 | 94.15 | 92.10 | 92.35 | 00:00:00 | | 2004-11-22 | 47,700 | 91.50 | 92.45 | 91.02 | 92.45 | 00:00:00 | | 2004-11-23 | 41,000 | 93.20 | 93.90 | 92.89 | 93.00 | 00:00:00 | | 2004-11-24 | 41,200 | 94.00 | 94.20 | 93.30 | 93.30 | 00:00:00 | | 2004-11-25 | 49,800 | 93.80 | 94.60 | 93.46 | 94.50 | 00:00:00 | | 2004-11-26 | 22,100 | 94.50 | 94.60 | 93.90 | 94.45 | 00:00:00 | | 2004-11-29 | 114,800 | 94.70 | 96.50 | 94.45 | 94.50 | 00:00:00 | | 2004-11-30 | 66,300 | 95.20 | 95.26 | 93.35 | 94.30 | 00:00:00 | | 2004-12-01 | 32,900 | 93.50 | 94.80 | 93.50 | 94.75 | 00:00:00 | | 2004-12-02 | 52,600 | 95.50 | 96.30 | 95.22 | 95.65 | 00:00:00 | | 2004-12-03 | 58,300 | 96.30 | 96.90 | 95.40 | 95.65 | 00:00:00 | | 2004-12-06 | 41,700 | 95.60 | 96.40 | 95.40 | 96.10 | 00:00:00 | | 2004-12-07 | 35,700 | 95.50 | 96.75 | 95.05 | 96.30 | 00:00:00 | | 2004-12-08 | 35,200 | 95.50 | 96.71 | 95.17 | 96.45 | 00:00:00 | | 2004-12-09 | 66,500 | 96.00 | 96.45 | 93.69 | 94.50 | 00:00:00 | | 2004-12-10 | 20,700 | 94.70 | 95.10 | 93.83 | 94.50 | 00:00:00 | | 2004-12-13 | 31,500 | 94.80 | 95.92 | 94.78 | 95.70 | 00:00:00 | | 2004-12-14 | 42,500 | 96.30 | 96.58 | 95.64 | 96.15 | 00:00:00 | | 2004-12-15 | 36,900 | 96.50 | 96.66 | 95.65 | 95.95 | 00:00:00 | | 2004-12-16 | 30,000 | 95.90 | 96.45 | 95.50 | 96.35 | 00:00:00 | | 2004-12-17 | 33,100 | 96.80 | 96.80 | 94.90 | 95.00 | 00:00:00 | | 2004-12-20 | 39,100 | 95.00 | 96.60 | 95.00 | 96.10 | 00:00:00 | | 2004-12-21 | 43,400 | 96.30 | 96.90 | 96.07 | 96.90 | 00:00:00 | | 2004-12-22 | 65,100 | 96.80 | 98.00 | 96.80 | 97.40 | 00:00:00 | | 2004-12-23 | 36,900 | 97.50 | 98.24 | 97.50 | 97.90 | 00:00:00 | | 2004-12-24 | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 00:00:00 | | 2004-12-27 | 63,600 | 97.50 | 97.75 | 96.60 | 96.80 | 00:00:00 | | 2004-12-28 | 23,900 | 97.20 | 97.41 | 96.41 | 97.30 | 00:00:00 | | 2004-12-29 | 30,300 | 97.45 | 97.67 | 96.59 | 96.95 | 00:00:00 | | 2004-12-30 | 17,300 | 97.00 | 97.32 | 96.97 | 97.15 | 00:00:00 | | 2004-12-31 | 0 | 97.15 | 97.15 | 97.15 | 97.15 | 00:00:00 | | 2005-01-03 | 34,200 | 97.30 | 98.03 | 96.81 | 97.55 | 00:00:00 | | 2005-01-04 | 35,600 | 97.60 | 98.25 | 97.40 | 97.70 | 00:00:00 | | 2005-01-05 | 39,900 | 97.00 | 97.00 | 96.27 | 96.75 | 00:00:00 | | 2005-01-06 | 26,000 | 96.50 | 97.65 | 96.30 | 97.35 | 00:00:00 | | 2005-01-07 | 39,000 | 97.00 | 97.70 | 96.74 | 97.45 | 00:00:00 | | 2005-01-10 | 29,000 | 97.20 | 97.70 | 97.00 | 97.29 | 00:00:00 | | 2005-01-11 | 126,100 | 97.00 | 97.47 | 93.00 | 95.10 | 00:00:00 | | 2005-01-12 | 55,100 | 96.00 | 96.00 | 93.98 | 94.45 | 00:00:00 | | 2005-01-13 | 31,100 | 95.00 | 95.20 | 94.50 | 95.10 | 00:00:00 | | 2005-01-14 | 29,200 | 94.20 | 95.20 | 94.18 | 95.00 | 00:00:00 | | 2005-01-17 | 24,300 | 95.30 | 95.96 | 95.15 | 95.65 | 00:00:00 | | 2005-01-18 | 29,200 | 95.00 | 95.35 | 94.25 | 95.05 | 00:00:00 | | 2005-01-19 | 49,400 | 94.30 | 94.35 | 92.82 | 92.88 | 00:00:00 | | 2005-01-20 | 82,000 | 91.95 | 92.25 | 91.46 | 91.85 | 00:00:00 | | 2005-01-21 | 79,600 | 91.20 | 91.66 | 90.28 | 90.85 | 00:00:00 | | 2005-01-24 | 91,300 | 90.50 | 90.90 | 89.34 | 90.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
