|
 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 | | 2005-12-26 | 0 | 128.58 | 128.58 | 128.58 | 128.58 | 00:00:00 | | 2005-12-27 | 43,600 | 128.50 | 129.96 | 128.50 | 129.65 | 00:00:00 | | 2005-12-28 | 39,500 | 129.40 | 129.73 | 129.12 | 129.46 | 00:00:00 | | 2005-12-29 | 52,100 | 129.90 | 130.17 | 128.66 | 129.31 | 00:00:00 | | 2005-12-30 | 39,500 | 128.70 | 128.83 | 127.09 | 127.95 | 00:00:00 | | 2006-01-02 | 36,200 | 128.20 | 129.59 | 128.10 | 129.23 | 00:00:00 | | 2006-01-03 | 67,600 | 129.40 | 131.97 | 129.40 | 130.61 | 00:00:00 | | 2006-01-04 | 60,300 | 132.00 | 133.44 | 130.69 | 133.18 | 00:00:00 | | 2006-01-05 | 44,300 | 132.90 | 133.95 | 132.90 | 133.79 | 00:00:00 | | 2006-01-06 | 24,000 | 133.70 | 135.50 | 133.26 | 135.40 | 00:00:00 | | 2006-01-09 | 49,700 | 136.00 | 136.59 | 134.52 | 134.95 | 00:00:00 | | 2006-01-10 | 71,900 | 134.30 | 134.35 | 131.89 | 132.80 | 00:00:00 | | 2006-01-11 | 36,400 | 133.80 | 134.34 | 132.81 | 133.40 | 00:00:00 | | 2006-01-12 | 29,500 | 133.90 | 133.90 | 132.53 | 132.95 | 00:00:00 | | 2006-01-13 | 91,000 | 131.80 | 131.80 | 128.72 | 128.96 | 00:00:00 | | 2006-01-16 | 45,400 | 129.00 | 130.65 | 128.21 | 130.65 | 00:00:00 | | 2006-01-17 | 40,400 | 128.80 | 129.24 | 128.32 | 128.35 | 00:00:00 | | 2006-01-18 | 215,800 | 126.30 | 126.82 | 124.80 | 125.73 | 00:00:00 | | 2006-01-19 | 64,400 | 127.00 | 127.91 | 126.94 | 127.63 | 00:00:00 | | 2006-01-20 | 70,100 | 127.50 | 129.67 | 124.14 | 125.22 | 00:00:00 | | 2006-01-23 | 76,700 | 123.80 | 125.76 | 123.40 | 125.43 | 00:00:00 | | 2006-01-24 | 35,800 | 126.00 | 126.00 | 123.73 | 123.88 | 00:00:00 | | 2006-01-25 | 42,900 | 125.00 | 127.33 | 124.63 | 127.06 | 00:00:00 | | 2006-01-26 | 44,900 | 128.22 | 130.74 | 128.09 | 130.31 | 00:00:00 | | 2006-01-27 | 64,600 | 132.30 | 133.22 | 131.25 | 132.58 | 00:00:00 | | 2006-01-30 | 50,300 | 133.20 | 133.46 | 131.88 | 132.76 | 00:00:00 | | 2006-01-31 | 38,400 | 132.80 | 133.39 | 130.59 | 132.66 | 00:00:00 | | 2006-02-01 | 81,900 | 129.40 | 131.13 | 128.90 | 130.60 | 00:00:00 | | 2006-02-02 | 66,700 | 131.20 | 131.71 | 128.04 | 128.40 | 00:00:00 | | 2006-02-03 | 44,400 | 128.30 | 129.40 | 127.59 | 129.11 | 00:00:00 | | 2006-02-06 | 50,800 | 129.90 | 131.02 | 128.94 | 130.35 | 00:00:00 | | 2006-02-07 | 40,700 | 130.30 | 131.43 | 129.49 | 130.25 | 00:00:00 | | 2006-02-08 | 31,100 | 129.40 | 131.09 | 129.09 | 131.09 | 00:00:00 | | 2006-02-09 | 36,100 | 131.75 | 132.44 | 131.69 | 132.15 | 00:00:00 | | 2006-02-10 | 37,400 | 131.80 | 132.95 | 131.47 | 131.78 | 00:00:00 | | 2006-02-13 | 28,800 | 131.60 | 132.33 | 130.88 | 131.84 | 00:00:00 | | 2006-02-14 | 35,400 | 132.60 | 133.31 | 131.18 | 132.74 | 00:00:00 | | 2006-02-15 | 25,100 | 132.80 | 132.84 | 131.43 | 131.86 | 00:00:00 | | 2006-02-16 | 31,600 | 132.30 | 133.67 | 131.49 | 133.53 | 00:00:00 | | 2006-02-17 | 50,800 | 133.40 | 134.60 | 133.00 | 134.18 | 00:00:00 | | 2006-02-20 | 39,300 | 133.50 | 134.06 | 133.04 | 133.96 | 00:00:00 | | 2006-02-21 | 34,600 | 134.50 | 134.66 | 132.42 | 132.50 | 00:00:00 | | 2006-02-22 | 27,700 | 132.50 | 134.50 | 131.57 | 134.00 | 00:00:00 | | 2006-02-23 | 29,900 | 134.50 | 134.99 | 133.40 | 134.95 | 00:00:00 | | 2006-02-24 | 44,800 | 134.80 | 135.91 | 134.70 | 135.60 | 00:00:00 | | 2006-02-27 | 50,600 | 135.60 | 137.44 | 135.43 | 137.30 | 00:00:00 | | 2006-02-28 | 65,000 | 137.20 | 139.10 | 134.72 | 135.40 | 00:00:00 | | 2006-03-01 | 45,700 | 135.80 | 138.25 | 134.93 | 138.19 | 00:00:00 | | 2006-03-02 | 40,900 | 138.25 | 138.58 | 134.29 | 135.23 | 00:00:00 | | 2006-03-03 | 51,300 | 135.00 | 135.96 | 132.30 | 133.88 | 00:00:00 | | 2006-03-06 | 24,500 | 134.25 | 134.64 | 132.66 | 133.84 | 00:00:00 | | 2006-03-07 | 40,800 | 132.70 | 132.74 | 131.00 | 132.23 | 00:00:00 | | 2006-03-08 | 147,400 | 132.40 | 132.56 | 127.10 | 128.43 | 00:00:00 | | 2006-03-09 | 41,500 | 130.50 | 130.50 | 128.28 | 128.70 | 00:00:00 | | 2006-03-10 | 22,700 | 129.80 | 131.84 | 129.38 | 131.84 | 00:00:00 | | 2006-03-13 | 36,300 | 133.50 | 134.42 | 132.75 | 133.63 | 00:00:00 | | 2006-03-14 | 27,500 | 133.70 | 135.24 | 132.74 | 135.14 | 00:00:00 | | 2006-03-15 | 36,200 | 135.80 | 136.98 | 135.32 | 136.58 | 00:00:00 | | 2006-03-16 | 46,900 | 135.90 | 135.90 | 133.59 | 135.00 | 00:00:00 | | 2006-03-17 | 37,200 | 135.20 | 136.26 | 134.39 | 134.85 | 00:00:00 | | 2006-03-20 | 32,700 | 135.65 | 136.39 | 133.90 | 134.78 | 00:00:00 | | 2006-03-21 | 37,500 | 135.20 | 136.93 | 134.00 | 136.82 | 00:00:00 | | 2006-03-22 | 43,600 | 135.60 | 136.90 | 135.34 | 136.54 | 00:00:00 | | 2006-03-23 | 26,600 | 137.00 | 137.00 | 135.47 | 136.17 | 00:00:00 | | 2006-03-24 | 21,400 | 136.20 | 136.74 | 135.14 | 135.60 | 00:00:00 | | 2006-03-27 | 0 | 135.60 | 135.60 | 135.60 | 135.60 | 00:00:00 | | 2006-03-28 | 22,200 | 135.70 | 136.96 | 135.24 | 136.11 | 00:00:00 | | 2006-03-29 | 36,600 | 136.00 | 138.10 | 135.50 | 137.85 | 00:00:00 | | 2006-03-30 | 54,300 | 138.10 | 139.95 | 137.68 | 138.61 | 00:00:00 | | 2006-03-31 | 19,900 | 138.80 | 138.92 | 137.52 | 137.94 | 00:00:00 | | 2006-04-03 | 30,700 | 138.30 | 139.41 | 137.90 | 138.85 | 00:00:00 | | 2006-04-04 | 25,000 | 138.20 | 138.98 | 137.65 | 138.77 | 00:00:00 | | 2006-04-05 | 23,800 | 139.00 | 139.42 | 137.96 | 139.23 | 00:00:00 | | 2006-04-06 | 23,700 | 139.40 | 139.40 | 137.50 | 137.65 | 00:00:00 | | 2006-04-07 | 31,600 | 137.40 | 137.67 | 135.02 | 135.65 | 00:00:00 | | 2006-04-10 | 37,000 | 135.50 | 135.50 | 133.92 | 135.48 | 00:00:00 | | 2006-04-11 | 55,200 | 135.05 | 135.10 | 131.75 | 132.51 | 00:00:00 | | 2006-04-12 | 39,300 | 132.10 | 133.00 | 130.79 | 132.33 | 00:00:00 | | 2006-04-13 | 27,200 | 132.90 | 133.13 | 131.20 | 132.50 | 00:00:00 | | 2006-04-14 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2006-04-17 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2006-04-18 | 38,900 | 132.20 | 133.51 | 130.93 | 133.51 | 00:00:00 | | 2006-04-19 | 24,500 | 134.10 | 135.00 | 133.42 | 134.01 | 00:00:00 | | 2006-04-20 | 27,500 | 134.00 | 136.15 | 134.00 | 135.50 | 00:00:00 | | 2006-04-21 | 29,500 | 135.50 | 135.50 | 133.74 | 134.51 | 00:00:00 | | 2006-04-24 | 27,000 | 132.80 | 133.68 | 131.62 | 132.00 | 00:00:00 | | 2006-04-25 | 32,600 | 132.70 | 132.81 | 131.05 | 131.80 | 00:00:00 | | 2006-04-26 | 24,800 | 132.30 | 133.47 | 131.64 | 132.80 | 00:00:00 | | 2006-04-27 | 24,500 | 133.40 | 134.64 | 132.38 | 134.32 | 00:00:00 | | 2006-04-28 | 22,900 | 133.80 | 134.06 | 132.33 | 132.50 | 00:00:00 | | 2006-05-01 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2006-05-02 | 27,500 | 132.50 | 134.08 | 132.50 | 133.63 | 00:00:00 | | 2006-05-03 | 24,300 | 135.30 | 135.84 | 130.91 | 131.86 | 00:00:00 | | 2006-05-04 | 45,800 | 130.00 | 131.32 | 129.73 | 130.93 | 00:00:00 | | 2006-05-05 | 37,200 | 131.50 | 135.47 | 131.50 | 135.25 | 00:00:00 | | 2006-05-08 | 52,700 | 135.70 | 137.87 | 135.70 | 137.30 | 00:00:00 | | 2006-05-09 | 36,300 | 136.80 | 137.50 | 135.72 | 136.50 | 00:00:00 | | 2006-05-10 | 33,900 | 136.30 | 136.75 | 135.22 | 135.25 | 00:00:00 | | 2006-05-11 | 48,600 | 135.40 | 136.59 | 134.01 | 134.29 | 00:00:00 | | 2006-05-12 | 66,700 | 133.50 | 134.03 | 130.38 | 130.90 | 00:00:00 | | 2006-05-15 | 117,900 | 129.50 | 130.44 | 127.36 | 129.74 | 00:00:00 | | 2006-05-16 | 66,100 | 130.00 | 130.43 | 128.18 | 129.40 | 00:00:00 | | 2006-05-17 | 204,200 | 130.10 | 130.31 | 123.50 | 123.87 | 00:00:00 | | 2006-05-18 | 215,200 | 124.40 | 125.20 | 120.00 | 123.29 | 00:00:00 | | 2006-05-19 | 46,100 | 122.90 | 125.18 | 122.64 | 123.63 | 00:00:00 | | 2006-05-22 | 147,200 | 123.70 | 123.70 | 118.75 | 119.13 | 00:00:00 | | 2006-05-23 | 98,000 | 119.70 | 123.71 | 119.50 | 123.30 | 00:00:00 | | 2006-05-24 | 50,200 | 122.20 | 122.45 | 118.90 | 119.41 | 00:00:00 | | 2006-05-25 | 8,600 | 120.00 | 121.87 | 118.79 | 121.87 | 00:00:00 | | 2006-05-26 | 46,700 | 122.20 | 123.18 | 121.14 | 123.00 | 00:00:00 | | 2006-05-29 | 28,200 | 122.90 | 122.90 | 121.50 | 122.13 | 00:00:00 | | 2006-05-30 | 57,200 | 122.00 | 122.00 | 117.50 | 118.61 | 00:00:00 | | 2006-05-31 | 88,300 | 116.10 | 121.28 | 115.64 | 120.81 | 00:00:00 | | 2006-06-01 | 33,600 | 120.80 | 121.16 | 118.68 | 120.97 | 00:00:00 | | 2006-06-02 | 29,900 | 122.25 | 122.40 | 119.78 | 120.56 | 00:00:00 | | 2006-06-05 | 7,700 | 120.50 | 120.70 | 118.90 | 120.40 | 00:00:00 | | 2006-06-06 | 73,800 | 117.70 | 119.85 | 116.00 | 117.24 | 00:00:00 | | 2006-06-07 | 58,500 | 117.10 | 117.93 | 115.51 | 117.80 | 00:00:00 | | 2006-06-08 | 142,500 | 114.25 | 115.68 | 112.85 | 113.45 | 00:00:00 | | 2006-06-09 | 65,000 | 115.40 | 116.77 | 114.60 | 115.00 | 00:00:00 | | 2006-06-12 | 37,700 | 115.50 | 116.20 | 113.75 | 114.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
