|
 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 | | 2006-11-27 | 162,700 | 148.70 | 148.82 | 144.32 | 144.44 | 00:00:00 | | 2006-11-28 | 98,400 | 144.61 | 146.47 | 142.73 | 146.20 | 00:00:00 | | 2006-11-29 | 44,700 | 147.00 | 148.59 | 146.80 | 148.26 | 00:00:00 | | 2006-11-30 | 42,600 | 148.60 | 149.13 | 146.25 | 146.62 | 00:00:00 | | 2006-12-01 | 38,900 | 147.50 | 148.17 | 143.50 | 145.38 | 00:00:00 | | 2006-12-04 | 46,700 | 145.70 | 146.11 | 144.47 | 145.86 | 00:00:00 | | 2006-12-05 | 33,100 | 146.30 | 148.68 | 145.30 | 148.10 | 00:00:00 | | 2006-12-06 | 22,800 | 148.40 | 148.83 | 147.54 | 148.51 | 00:00:00 | | 2006-12-07 | 28,900 | 148.60 | 149.97 | 147.69 | 149.58 | 00:00:00 | | 2006-12-08 | 33,300 | 148.90 | 149.37 | 146.70 | 148.86 | 00:00:00 | | 2006-12-11 | 26,900 | 149.30 | 149.71 | 147.87 | 148.70 | 00:00:00 | | 2006-12-12 | 38,000 | 148.50 | 149.24 | 147.97 | 148.30 | 00:00:00 | | 2006-12-13 | 38,200 | 149.00 | 150.89 | 148.97 | 150.35 | 00:00:00 | | 2006-12-14 | 46,300 | 151.30 | 152.93 | 151.30 | 152.40 | 00:00:00 | | 2006-12-15 | 48,200 | 152.95 | 153.95 | 152.17 | 153.12 | 00:00:00 | | 2006-12-18 | 77,500 | 153.71 | 156.59 | 153.69 | 155.77 | 00:00:00 | | 2006-12-19 | 64,300 | 154.80 | 155.61 | 153.70 | 154.82 | 00:00:00 | | 2006-12-20 | 44,400 | 155.95 | 156.77 | 155.45 | 156.14 | 00:00:00 | | 2006-12-21 | 36,700 | 156.00 | 156.24 | 155.05 | 155.05 | 00:00:00 | | 2006-12-22 | 36,800 | 156.50 | 156.74 | 154.28 | 154.90 | 00:00:00 | | 2006-12-25 | 0 | 154.90 | 154.90 | 154.90 | 154.90 | 00:00:00 | | 2006-12-26 | 0 | 154.90 | 154.90 | 154.90 | 154.90 | 00:00:00 | | 2006-12-27 | 24,700 | 156.20 | 156.28 | 155.43 | 156.21 | 00:00:00 | | 2006-12-28 | 32,900 | 156.20 | 156.40 | 155.25 | 155.65 | 00:00:00 | | 2006-12-29 | 17,700 | 155.30 | 155.83 | 154.72 | 154.91 | 00:00:00 | | 2007-01-01 | 0 | 154.91 | 154.91 | 154.91 | 154.91 | 00:00:00 | | 2007-01-02 | 30,500 | 155.90 | 156.49 | 155.34 | 156.47 | 00:00:00 | | 2007-01-03 | 35,000 | 156.50 | 157.90 | 155.82 | 157.26 | 00:00:00 | | 2007-01-04 | 45,300 | 156.90 | 160.09 | 156.15 | 159.47 | 00:00:00 | | 2007-01-05 | 31,000 | 158.80 | 159.28 | 157.08 | 157.08 | 00:00:00 | | 2007-01-08 | 27,000 | 157.70 | 157.75 | 156.47 | 157.30 | 00:00:00 | | 2007-01-09 | 50,900 | 157.20 | 157.49 | 154.80 | 155.27 | 00:00:00 | | 2007-01-10 | 52,000 | 154.60 | 154.60 | 152.25 | 152.51 | 00:00:00 | | 2007-01-11 | 54,700 | 153.50 | 156.04 | 151.14 | 155.71 | 00:00:00 | | 2007-01-12 | 27,200 | 155.80 | 156.55 | 155.06 | 156.48 | 00:00:00 | | 2007-01-15 | 29,700 | 157.01 | 157.50 | 156.55 | 156.75 | 00:00:00 | | 2007-01-16 | 28,300 | 156.80 | 157.10 | 155.19 | 155.73 | 00:00:00 | | 2007-01-17 | 31,400 | 155.35 | 155.68 | 153.23 | 154.72 | 00:00:00 | | 2007-01-18 | 107,000 | 152.50 | 155.24 | 149.80 | 151.76 | 00:00:00 | | 2007-01-19 | 78,600 | 151.00 | 152.50 | 149.87 | 151.88 | 00:00:00 | | 2007-01-22 | 55,300 | 152.20 | 152.50 | 149.51 | 149.76 | 00:00:00 | | 2007-01-23 | 58,500 | 150.30 | 150.63 | 148.26 | 149.93 | 00:00:00 | | 2007-01-24 | 48,500 | 150.55 | 152.36 | 150.21 | 152.22 | 00:00:00 | | 2007-01-25 | 33,100 | 152.00 | 152.36 | 149.82 | 150.24 | 00:00:00 | | 2007-01-26 | 46,600 | 149.50 | 149.92 | 147.75 | 148.20 | 00:00:00 | | 2007-01-29 | 44,300 | 151.29 | 151.31 | 147.38 | 151.29 | 00:00:00 | | 2007-01-30 | 45,600 | 150.90 | 153.55 | 150.85 | 152.85 | 00:00:00 | | 2007-01-31 | 25,600 | 153.30 | 153.83 | 152.59 | 153.01 | 00:00:00 | | 2007-02-01 | 42,500 | 154.00 | 155.18 | 153.43 | 154.08 | 00:00:00 | | 2007-02-02 | 36,100 | 154.40 | 155.27 | 152.92 | 155.27 | 00:00:00 | | 2007-02-05 | 26,700 | 154.90 | 155.66 | 154.44 | 155.40 | 00:00:00 | | 2007-02-06 | 21,700 | 155.90 | 156.90 | 155.55 | 155.58 | 00:00:00 | | 2007-02-07 | 21,600 | 156.70 | 156.90 | 155.28 | 156.90 | 00:00:00 | | 2007-02-08 | 41,400 | 156.80 | 156.80 | 155.35 | 156.55 | 00:00:00 | | 2007-02-09 | 27,500 | 156.60 | 156.96 | 156.09 | 156.48 | 00:00:00 | | 2007-02-12 | 35,000 | 156.10 | 156.10 | 154.19 | 154.38 | 00:00:00 | | 2007-02-13 | 19,100 | 154.30 | 155.30 | 154.02 | 155.22 | 00:00:00 | | 2007-02-14 | 25,100 | 155.00 | 156.68 | 154.28 | 156.34 | 00:00:00 | | 2007-02-15 | 21,300 | 156.50 | 156.97 | 155.64 | 156.22 | 00:00:00 | | 2007-02-16 | 20,500 | 156.30 | 156.41 | 154.88 | 156.08 | 00:00:00 | | 2007-02-19 | 20,300 | 156.00 | 156.35 | 155.11 | 155.65 | 00:00:00 | | 2007-02-20 | 19,500 | 155.90 | 156.27 | 154.84 | 155.60 | 00:00:00 | | 2007-02-21 | 32,400 | 156.00 | 156.90 | 155.28 | 156.90 | 00:00:00 | | 2007-02-22 | 169,500 | 159.20 | 165.07 | 158.73 | 162.92 | 00:00:00 | | 2007-02-23 | 49,500 | 163.20 | 164.80 | 162.66 | 163.85 | 00:00:00 | | 2007-02-26 | 93,300 | 166.60 | 170.40 | 166.60 | 168.27 | 00:00:00 | | 2007-02-27 | 146,600 | 167.80 | 168.67 | 160.80 | 161.50 | 00:00:00 | | 2007-02-28 | 160,700 | 160.00 | 164.20 | 159.70 | 163.00 | 00:00:00 | | 2007-03-01 | 147,900 | 162.40 | 162.96 | 156.47 | 158.53 | 00:00:00 | | 2007-03-02 | 70,700 | 160.00 | 161.84 | 155.80 | 157.10 | 00:00:00 | | 2007-03-05 | 163,500 | 153.60 | 156.30 | 152.27 | 154.85 | 00:00:00 | | 2007-03-06 | 58,800 | 157.70 | 158.10 | 155.82 | 157.72 | 00:00:00 | | 2007-03-07 | 40,500 | 157.55 | 157.55 | 155.81 | 156.97 | 00:00:00 | | 2007-03-08 | 52,000 | 158.40 | 158.60 | 156.52 | 158.22 | 00:00:00 | | 2007-03-09 | 24,700 | 158.30 | 158.71 | 156.95 | 157.69 | 00:00:00 | | 2007-03-12 | 31,800 | 158.40 | 158.40 | 155.90 | 157.00 | 00:00:00 | | 2007-03-13 | 30,000 | 156.60 | 157.16 | 154.22 | 154.42 | 00:00:00 | | 2007-03-14 | 187,400 | 152.00 | 152.31 | 147.50 | 148.13 | 00:00:00 | | 2007-03-15 | 64,700 | 151.45 | 152.00 | 148.34 | 150.16 | 00:00:00 | | 2007-03-16 | 88,800 | 149.50 | 150.00 | 145.85 | 149.08 | 00:00:00 | | 2007-03-19 | 45,600 | 150.80 | 152.10 | 149.84 | 151.30 | 00:00:00 | | 2007-03-20 | 26,600 | 152.00 | 152.13 | 150.05 | 151.88 | 00:00:00 | | 2007-03-21 | 26,000 | 151.50 | 152.14 | 150.71 | 151.32 | 00:00:00 | | 2007-03-22 | 66,200 | 155.30 | 157.13 | 154.04 | 156.40 | 00:00:00 | | 2007-03-23 | 26,200 | 156.55 | 156.91 | 155.88 | 156.38 | 00:00:00 | | 2007-03-26 | 34,600 | 157.20 | 157.20 | 152.78 | 154.76 | 00:00:00 | | 2007-03-27 | 19,100 | 154.15 | 154.92 | 153.80 | 154.20 | 00:00:00 | | 2007-03-28 | 28,400 | 153.20 | 153.81 | 150.87 | 153.13 | 00:00:00 | | 2007-03-29 | 22,700 | 152.90 | 154.89 | 152.90 | 154.05 | 00:00:00 | | 2007-03-30 | 14,600 | 153.90 | 155.00 | 153.05 | 153.50 | 00:00:00 | | 2007-04-02 | 19,400 | 153.80 | 155.10 | 152.20 | 154.86 | 00:00:00 | | 2007-04-03 | 26,400 | 155.60 | 157.58 | 154.60 | 157.10 | 00:00:00 | | 2007-04-04 | 22,400 | 157.99 | 158.75 | 156.93 | 157.98 | 00:00:00 | | 2007-04-05 | 17,300 | 157.95 | 158.35 | 156.75 | 158.35 | 00:00:00 | | 2007-04-06 | 0 | 158.35 | 158.35 | 158.35 | 158.35 | 00:00:00 | | 2007-04-09 | 0 | 158.35 | 158.35 | 158.35 | 158.35 | 00:00:00 | | 2007-04-10 | 31,400 | 158.50 | 158.52 | 156.96 | 158.13 | 00:00:00 | | 2007-04-11 | 36,600 | 157.80 | 160.98 | 157.80 | 159.05 | 00:00:00 | | 2007-04-12 | 18,300 | 158.90 | 160.20 | 158.11 | 159.88 | 00:00:00 | | 2007-04-13 | 16,600 | 160.45 | 161.50 | 159.87 | 161.11 | 00:00:00 | | 2007-04-16 | 56,600 | 162.00 | 166.00 | 162.00 | 165.58 | 00:00:00 | | 2007-04-17 | 35,800 | 164.60 | 166.33 | 164.52 | 165.27 | 00:00:00 | | 2007-04-18 | 24,700 | 165.10 | 165.10 | 162.53 | 163.41 | 00:00:00 | | 2007-04-19 | 39,000 | 162.00 | 162.45 | 160.00 | 162.40 | 00:00:00 | | 2007-04-20 | 34,800 | 162.75 | 166.07 | 162.32 | 164.51 | 00:00:00 | | 2007-04-23 | 28,900 | 166.00 | 166.37 | 164.29 | 164.50 | 00:00:00 | | 2007-04-24 | 28,900 | 164.93 | 165.03 | 161.72 | 162.85 | 00:00:00 | | 2007-04-25 | 20,300 | 162.80 | 164.38 | 162.62 | 164.20 | 00:00:00 | | 2007-04-26 | 28,900 | 165.35 | 166.26 | 164.50 | 164.99 | 00:00:00 | | 2007-04-27 | 29,400 | 165.00 | 166.51 | 163.84 | 165.92 | 00:00:00 | | 2007-04-30 | 41,700 | 165.50 | 167.16 | 164.80 | 166.80 | 00:00:00 | | 2007-05-01 | 0 | 166.80 | 166.80 | 166.80 | 166.80 | 00:00:00 | | 2007-05-02 | 33,600 | 169.00 | 169.35 | 166.80 | 167.27 | 00:00:00 | | 2007-05-03 | 54,700 | 163.55 | 164.06 | 162.25 | 163.31 | 00:00:00 | | 2007-05-04 | 23,500 | 163.35 | 164.99 | 162.93 | 164.20 | 00:00:00 | | 2007-05-07 | 27,900 | 164.60 | 164.93 | 163.29 | 163.81 | 00:00:00 | | 2007-05-08 | 49,300 | 163.60 | 163.60 | 160.30 | 160.80 | 00:00:00 | | 2007-05-09 | 47,600 | 162.00 | 162.00 | 159.40 | 161.48 | 00:00:00 | | 2007-05-10 | 46,400 | 162.01 | 162.13 | 159.15 | 159.32 | 00:00:00 | | 2007-05-11 | 59,700 | 157.85 | 160.69 | 156.50 | 160.08 | 00:00:00 | | 2007-05-14 | 28,100 | 161.80 | 161.80 | 159.46 | 160.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
