|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 91,300 | 90.50 | 90.90 | 89.34 | 90.80 | 00:00:00 | | 2005-01-25 | 36,100 | 90.70 | 92.20 | 90.70 | 92.20 | 00:00:00 | | 2005-01-26 | 0 | 92.20 | 92.20 | 92.20 | 92.20 | 00:00:00 | | 2005-01-27 | 55,800 | 90.50 | 90.77 | 89.15 | 90.15 | 00:00:00 | | 2005-01-28 | 30,600 | 89.90 | 90.80 | 89.32 | 89.50 | 00:00:00 | | 2005-01-31 | 27,500 | 90.20 | 91.25 | 90.20 | 91.15 | 00:00:00 | | 2005-02-01 | 34,100 | 90.75 | 91.40 | 90.32 | 91.30 | 00:00:00 | | 2005-02-02 | 32,400 | 92.10 | 92.46 | 91.98 | 92.20 | 00:00:00 | | 2005-02-03 | 26,600 | 92.50 | 92.50 | 91.20 | 91.95 | 00:00:00 | | 2005-02-04 | 29,000 | 92.20 | 92.30 | 91.33 | 92.30 | 00:00:00 | | 2005-02-07 | 38,300 | 93.20 | 94.40 | 93.20 | 94.15 | 00:00:00 | | 2005-02-08 | 36,200 | 94.20 | 94.73 | 93.94 | 94.20 | 00:00:00 | | 2005-02-09 | 30,900 | 94.20 | 94.75 | 93.74 | 93.85 | 00:00:00 | | 2005-02-10 | 25,800 | 93.90 | 94.28 | 93.30 | 93.65 | 00:00:00 | | 2005-02-11 | 32,200 | 94.10 | 95.30 | 93.70 | 95.19 | 00:00:00 | | 2005-02-14 | 46,000 | 95.50 | 95.70 | 95.02 | 95.45 | 00:00:00 | | 2005-02-15 | 30,100 | 95.50 | 95.80 | 94.70 | 95.60 | 00:00:00 | | 2005-02-16 | 30,200 | 95.50 | 95.54 | 93.91 | 94.10 | 00:00:00 | | 2005-02-17 | 25,900 | 94.20 | 94.50 | 93.59 | 94.10 | 00:00:00 | | 2005-02-18 | 39,400 | 93.80 | 93.90 | 92.72 | 92.90 | 00:00:00 | | 2005-02-21 | 31,400 | 92.80 | 94.12 | 92.61 | 93.51 | 00:00:00 | | 2005-02-22 | 22,000 | 93.50 | 93.64 | 92.70 | 92.82 | 00:00:00 | | 2005-02-23 | 38,600 | 92.00 | 92.65 | 91.65 | 92.45 | 00:00:00 | | 2005-02-24 | 26,300 | 92.90 | 94.11 | 92.50 | 93.90 | 00:00:00 | | 2005-02-25 | 33,200 | 94.40 | 95.60 | 94.35 | 95.20 | 00:00:00 | | 2005-02-28 | 37,400 | 95.70 | 95.90 | 94.90 | 94.90 | 00:00:00 | | 2005-03-01 | 35,900 | 95.00 | 96.72 | 94.93 | 96.25 | 00:00:00 | | 2005-03-02 | 19,500 | 96.30 | 96.33 | 95.28 | 96.10 | 00:00:00 | | 2005-03-03 | 35,700 | 95.90 | 96.55 | 95.40 | 95.60 | 00:00:00 | | 2005-03-04 | 49,600 | 96.00 | 97.60 | 95.85 | 97.45 | 00:00:00 | | 2005-03-07 | 44,400 | 97.80 | 98.10 | 97.58 | 97.90 | 00:00:00 | | 2005-03-08 | 41,100 | 97.60 | 98.68 | 97.60 | 97.90 | 00:00:00 | | 2005-03-09 | 50,800 | 98.20 | 98.81 | 96.10 | 96.30 | 00:00:00 | | 2005-03-10 | 26,700 | 96.00 | 97.02 | 95.85 | 96.75 | 00:00:00 | | 2005-03-11 | 58,000 | 97.50 | 99.30 | 97.50 | 98.60 | 00:00:00 | | 2005-03-14 | 46,200 | 98.60 | 99.69 | 98.54 | 99.50 | 00:00:00 | | 2005-03-15 | 95,600 | 99.70 | 102.04 | 99.43 | 100.40 | 00:00:00 | | 2005-03-16 | 60,800 | 99.80 | 101.24 | 98.45 | 99.11 | 00:00:00 | | 2005-03-17 | 64,900 | 98.30 | 98.71 | 96.80 | 97.40 | 00:00:00 | | 2005-03-18 | 22,900 | 97.40 | 98.90 | 97.24 | 98.00 | 00:00:00 | | 2005-03-21 | 38,400 | 98.00 | 99.21 | 97.20 | 98.00 | 00:00:00 | | 2005-03-22 | 25,500 | 98.20 | 98.63 | 97.05 | 98.30 | 00:00:00 | | 2005-03-23 | 26,500 | 97.00 | 98.60 | 96.74 | 97.70 | 00:00:00 | | 2005-03-24 | 25,900 | 98.20 | 98.60 | 97.58 | 98.60 | 00:00:00 | | 2005-03-25 | 0 | 98.60 | 98.60 | 98.60 | 98.60 | 00:00:00 | | 2005-03-28 | 0 | 98.60 | 98.60 | 98.60 | 98.60 | 00:00:00 | | 2005-03-29 | 38,700 | 98.60 | 99.70 | 97.60 | 99.30 | 00:00:00 | | 2005-03-30 | 21,500 | 99.10 | 99.35 | 98.40 | 99.30 | 00:00:00 | | 2005-03-31 | 28,600 | 99.10 | 99.61 | 97.80 | 97.97 | 00:00:00 | | 2005-04-01 | 30,400 | 97.90 | 99.00 | 97.90 | 98.20 | 00:00:00 | | 2005-04-04 | 31,700 | 97.90 | 98.15 | 96.80 | 97.10 | 00:00:00 | | 2005-04-05 | 21,200 | 97.70 | 97.75 | 96.93 | 97.30 | 00:00:00 | | 2005-04-06 | 18,700 | 97.40 | 97.95 | 96.92 | 97.13 | 00:00:00 | | 2005-04-07 | 25,200 | 97.00 | 97.90 | 96.27 | 97.80 | 00:00:00 | | 2005-04-08 | 15,700 | 98.00 | 98.07 | 97.30 | 97.50 | 00:00:00 | | 2005-04-11 | 14,000 | 96.75 | 97.39 | 96.50 | 97.05 | 00:00:00 | | 2005-04-12 | 34,800 | 97.00 | 97.05 | 95.47 | 95.75 | 00:00:00 | | 2005-04-13 | 20,800 | 96.85 | 97.60 | 96.50 | 97.30 | 00:00:00 | | 2005-04-14 | 17,100 | 96.90 | 97.30 | 96.40 | 96.55 | 00:00:00 | | 2005-04-15 | 89,300 | 95.50 | 95.58 | 93.40 | 93.90 | 00:00:00 | | 2005-04-18 | 108,000 | 91.30 | 92.45 | 90.94 | 91.60 | 00:00:00 | | 2005-04-19 | 52,300 | 92.10 | 92.31 | 90.80 | 91.30 | 00:00:00 | | 2005-04-20 | 73,900 | 91.70 | 92.13 | 89.90 | 89.90 | 00:00:00 | | 2005-04-21 | 52,700 | 89.70 | 91.80 | 89.70 | 91.70 | 00:00:00 | | 2005-04-22 | 34,200 | 92.30 | 92.70 | 91.73 | 91.90 | 00:00:00 | | 2005-04-25 | 17,600 | 92.00 | 93.00 | 91.61 | 92.95 | 00:00:00 | | 2005-04-26 | 23,600 | 92.90 | 93.11 | 92.00 | 92.55 | 00:00:00 | | 2005-04-27 | 25,800 | 92.10 | 93.04 | 91.55 | 92.50 | 00:00:00 | | 2005-04-28 | 14,500 | 92.90 | 92.90 | 91.40 | 91.55 | 00:00:00 | | 2005-04-29 | 30,200 | 91.00 | 92.57 | 90.90 | 92.30 | 00:00:00 | | 2005-05-02 | 25,400 | 92.90 | 93.90 | 92.85 | 93.20 | 00:00:00 | | 2005-05-03 | 17,400 | 93.30 | 94.30 | 92.90 | 94.10 | 00:00:00 | | 2005-05-04 | 33,700 | 95.90 | 96.20 | 94.33 | 94.78 | 00:00:00 | | 2005-05-05 | 10,900 | 93.85 | 94.95 | 93.85 | 94.00 | 00:00:00 | | 2005-05-06 | 26,700 | 94.10 | 95.33 | 93.63 | 94.80 | 00:00:00 | | 2005-05-09 | 21,500 | 94.80 | 95.06 | 94.26 | 94.50 | 00:00:00 | | 2005-05-10 | 30,400 | 94.80 | 94.80 | 92.25 | 92.30 | 00:00:00 | | 2005-05-11 | 37,700 | 92.00 | 92.40 | 90.90 | 91.10 | 00:00:00 | | 2005-05-12 | 17,500 | 91.70 | 92.67 | 91.70 | 92.50 | 00:00:00 | | 2005-05-13 | 30,500 | 92.20 | 92.41 | 90.92 | 91.85 | 00:00:00 | | 2005-05-16 | 6,200 | 91.30 | 92.04 | 91.10 | 91.90 | 00:00:00 | | 2005-05-17 | 13,800 | 92.50 | 92.50 | 91.18 | 91.70 | 00:00:00 | | 2005-05-18 | 22,300 | 92.50 | 93.45 | 91.83 | 93.37 | 00:00:00 | | 2005-05-19 | 28,700 | 93.50 | 94.50 | 93.43 | 94.40 | 00:00:00 | | 2005-05-20 | 21,300 | 94.30 | 94.32 | 93.20 | 93.60 | 00:00:00 | | 2005-05-23 | 31,300 | 94.20 | 94.20 | 92.98 | 93.60 | 00:00:00 | | 2005-05-24 | 18,900 | 93.60 | 93.60 | 92.56 | 93.40 | 00:00:00 | | 2005-05-25 | 14,900 | 93.60 | 93.80 | 93.00 | 93.35 | 00:00:00 | | 2005-05-26 | 7,500 | 93.60 | 94.50 | 93.60 | 94.30 | 00:00:00 | | 2005-05-27 | 17,200 | 94.50 | 94.75 | 94.08 | 94.20 | 00:00:00 | | 2005-05-30 | 31,400 | 94.30 | 95.56 | 94.30 | 95.30 | 00:00:00 | | 2005-05-31 | 23,800 | 95.40 | 95.90 | 94.83 | 95.80 | 00:00:00 | | 2005-06-01 | 38,000 | 95.70 | 96.65 | 94.95 | 96.60 | 00:00:00 | | 2005-06-02 | 28,000 | 96.40 | 96.85 | 95.80 | 96.45 | 00:00:00 | | 2005-06-03 | 37,800 | 96.60 | 96.73 | 94.60 | 95.10 | 00:00:00 | | 2005-06-06 | 19,500 | 95.20 | 95.70 | 94.50 | 94.80 | 00:00:00 | | 2005-06-07 | 23,000 | 95.00 | 96.13 | 94.60 | 95.90 | 00:00:00 | | 2005-06-08 | 28,100 | 95.70 | 96.25 | 95.63 | 96.20 | 00:00:00 | | 2005-06-09 | 26,500 | 96.00 | 96.80 | 95.72 | 96.60 | 00:00:00 | | 2005-06-10 | 35,400 | 96.70 | 97.35 | 96.45 | 96.50 | 00:00:00 | | 2005-06-13 | 35,000 | 97.00 | 97.21 | 95.83 | 96.95 | 00:00:00 | | 2005-06-14 | 23,100 | 96.50 | 97.15 | 96.31 | 96.75 | 00:00:00 | | 2005-06-15 | 42,500 | 97.05 | 97.55 | 95.60 | 95.80 | 00:00:00 | | 2005-06-16 | 15,000 | 96.70 | 96.82 | 96.30 | 96.60 | 00:00:00 | | 2005-06-17 | 26,800 | 97.00 | 97.64 | 96.73 | 97.30 | 00:00:00 | | 2005-06-20 | 37,300 | 97.10 | 97.30 | 95.98 | 96.40 | 00:00:00 | | 2005-06-21 | 28,700 | 96.80 | 97.50 | 96.75 | 97.15 | 00:00:00 | | 2005-06-22 | 44,100 | 97.20 | 98.22 | 96.99 | 97.75 | 00:00:00 | | 2005-06-23 | 21,900 | 97.60 | 97.83 | 96.90 | 97.60 | 00:00:00 | | 2005-06-24 | 26,700 | 96.60 | 96.68 | 95.30 | 95.70 | 00:00:00 | | 2005-06-27 | 36,900 | 95.20 | 95.28 | 94.05 | 94.20 | 00:00:00 | | 2005-06-28 | 23,500 | 94.50 | 95.10 | 94.05 | 95.00 | 00:00:00 | | 2005-06-29 | 18,800 | 95.40 | 96.25 | 95.15 | 95.90 | 00:00:00 | | 2005-06-30 | 21,200 | 96.00 | 96.15 | 94.95 | 95.15 | 00:00:00 | | 2005-07-01 | 16,700 | 94.40 | 95.89 | 94.40 | 95.52 | 00:00:00 | | 2005-07-04 | 27,500 | 95.90 | 95.90 | 95.13 | 95.60 | 00:00:00 | | 2005-07-05 | 33,200 | 95.40 | 95.60 | 94.54 | 95.25 | 00:00:00 | | 2005-07-06 | 55,000 | 95.30 | 98.20 | 95.30 | 97.60 | 00:00:00 | | 2005-07-07 | 187,100 | 97.15 | 97.86 | 92.80 | 95.55 | 00:00:00 | | 2005-07-08 | 48,100 | 96.40 | 97.95 | 96.11 | 97.80 | 00:00:00 | | 2005-07-11 | 75,000 | 98.20 | 99.43 | 98.20 | 99.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
