|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 28,100 | 161.80 | 161.80 | 159.46 | 160.04 | 00:00:00 | 2007-05-15 | 22,100 | 159.35 | 162.30 | 158.13 | 161.77 | 00:00:00 | 2007-05-16 | 17,600 | 160.30 | 160.70 | 159.46 | 159.95 | 00:00:00 | 2007-05-17 | 4,400 | 160.60 | 161.07 | 159.90 | 160.13 | 00:00:00 | 2007-05-18 | 26,500 | 159.85 | 162.26 | 159.75 | 161.72 | 00:00:00 | 2007-05-21 | 29,500 | 161.75 | 162.35 | 161.12 | 161.87 | 00:00:00 | 2007-05-22 | 26,700 | 161.55 | 163.99 | 161.38 | 163.00 | 00:00:00 | 2007-05-23 | 25,900 | 162.70 | 164.15 | 161.90 | 163.37 | 00:00:00 | 2007-05-24 | 30,900 | 162.00 | 163.42 | 161.10 | 161.20 | 00:00:00 | 2007-05-25 | 30,500 | 160.50 | 163.60 | 160.16 | 163.04 | 00:00:00 | 2007-05-28 | 0 | 163.04 | 163.04 | 163.04 | 163.04 | 00:00:00 | 2007-05-29 | 30,400 | 162.85 | 163.96 | 162.71 | 162.90 | 00:00:00 | 2007-05-30 | 27,900 | 162.50 | 162.50 | 160.49 | 162.10 | 00:00:00 | 2007-05-31 | 67,800 | 163.00 | 165.19 | 163.00 | 164.93 | 00:00:00 | 2007-06-01 | 119,900 | 164.85 | 170.27 | 164.85 | 169.31 | 00:00:00 | 2007-06-04 | 98,000 | 169.15 | 172.92 | 169.00 | 172.48 | 00:00:00 | 2007-06-05 | 71,600 | 173.10 | 174.98 | 169.55 | 169.80 | 00:00:00 | 2007-06-06 | 66,600 | 170.00 | 172.22 | 167.50 | 168.22 | 00:00:00 | 2007-06-07 | 81,200 | 169.00 | 169.49 | 164.01 | 165.29 | 00:00:00 | 2007-06-08 | 116,400 | 163.05 | 165.45 | 161.25 | 163.20 | 00:00:00 | 2007-06-11 | 54,500 | 164.50 | 169.27 | 163.58 | 169.10 | 00:00:00 | 2007-06-12 | 26,300 | 168.00 | 169.64 | 165.79 | 167.99 | 00:00:00 | 2007-06-13 | 26,300 | 166.55 | 167.74 | 165.10 | 166.30 | 00:00:00 | 2007-06-14 | 30,400 | 168.50 | 169.27 | 167.12 | 168.92 | 00:00:00 | 2007-06-15 | 63,300 | 169.50 | 173.77 | 169.30 | 172.83 | 00:00:00 | 2007-06-18 | 81,900 | 173.40 | 176.21 | 173.15 | 173.99 | 00:00:00 | 2007-06-19 | 44,900 | 173.90 | 176.00 | 173.90 | 175.42 | 00:00:00 | 2007-06-20 | 88,800 | 177.00 | 180.14 | 177.00 | 178.51 | 00:00:00 | 2007-06-21 | 85,300 | 177.75 | 178.39 | 173.70 | 174.90 | 00:00:00 | 2007-06-22 | 34,500 | 176.00 | 178.32 | 175.22 | 176.40 | 00:00:00 | 2007-06-25 | 46,200 | 177.00 | 178.89 | 174.06 | 178.34 | 00:00:00 | 2007-06-26 | 43,100 | 176.60 | 176.71 | 173.36 | 174.70 | 00:00:00 | 2007-06-27 | 74,700 | 172.70 | 172.70 | 169.40 | 171.17 | 00:00:00 | 2007-06-28 | 35,800 | 172.80 | 173.54 | 171.80 | 173.40 | 00:00:00 | 2007-06-29 | 32,300 | 173.65 | 173.79 | 170.98 | 173.09 | 00:00:00 | 2007-07-02 | 38,500 | 171.60 | 172.18 | 169.66 | 169.94 | 00:00:00 | 2007-07-03 | 23,200 | 171.80 | 173.37 | 171.24 | 172.70 | 00:00:00 | 2007-07-04 | 20,400 | 172.75 | 174.58 | 172.58 | 174.22 | 00:00:00 | 2007-07-05 | 27,400 | 174.50 | 174.84 | 170.64 | 170.81 | 00:00:00 | 2007-07-06 | 20,500 | 170.80 | 171.42 | 169.77 | 170.71 | 00:00:00 | 2007-07-09 | 17,600 | 172.00 | 172.50 | 170.37 | 171.73 | 00:00:00 | 2007-07-10 | 32,700 | 173.70 | 174.33 | 169.65 | 170.53 | 00:00:00 | 2007-07-11 | 92,300 | 168.70 | 168.70 | 165.30 | 168.15 | 00:00:00 | 2007-07-12 | 22,400 | 169.15 | 171.30 | 167.50 | 171.08 | 00:00:00 | 2007-07-13 | 36,400 | 173.00 | 174.33 | 172.44 | 173.00 | 00:00:00 | 2007-07-16 | 30,400 | 173.00 | 175.13 | 173.00 | 174.35 | 00:00:00 | 2007-07-17 | 17,200 | 174.05 | 174.05 | 171.80 | 172.72 | 00:00:00 | 2007-07-18 | 37,500 | 170.00 | 170.73 | 168.52 | 168.75 | 00:00:00 | 2007-07-19 | 17,300 | 170.50 | 170.60 | 169.41 | 170.52 | 00:00:00 | 2007-07-20 | 38,400 | 170.15 | 170.42 | 166.23 | 166.23 | 00:00:00 | 2007-07-23 | 29,200 | 167.00 | 168.35 | 165.82 | 168.20 | 00:00:00 | 2007-07-24 | 74,300 | 167.50 | 168.35 | 163.77 | 164.63 | 00:00:00 | 2007-07-25 | 138,700 | 162.20 | 163.25 | 159.35 | 160.61 | 00:00:00 | 2007-07-26 | 189,200 | 161.65 | 161.65 | 153.70 | 154.42 | 00:00:00 | 2007-07-27 | 135,200 | 152.80 | 156.00 | 151.50 | 153.01 | 00:00:00 | 2007-07-30 | 123,200 | 153.10 | 154.32 | 149.16 | 152.60 | 00:00:00 | 2007-07-31 | 71,300 | 154.25 | 157.40 | 154.25 | 156.80 | 00:00:00 | 2007-08-01 | 52,400 | 152.50 | 155.91 | 151.28 | 155.30 | 00:00:00 | 2007-08-02 | 30,200 | 156.25 | 157.35 | 154.16 | 156.98 | 00:00:00 | 2007-08-03 | 37,600 | 159.80 | 159.80 | 153.20 | 153.89 | 00:00:00 | 2007-08-06 | 42,600 | 152.08 | 155.40 | 150.94 | 155.40 | 00:00:00 | 2007-08-07 | 40,800 | 157.30 | 159.70 | 156.30 | 158.48 | 00:00:00 | 2007-08-08 | 26,900 | 159.50 | 161.67 | 159.30 | 161.24 | 00:00:00 | 2007-08-09 | 34,800 | 161.00 | 161.00 | 155.50 | 156.80 | 00:00:00 | 2007-08-10 | 77,600 | 152.50 | 155.45 | 151.78 | 154.80 | 00:00:00 | 2007-08-13 | 37,800 | 155.70 | 157.75 | 154.37 | 157.10 | 00:00:00 | 2007-08-14 | 25,800 | 155.90 | 157.49 | 155.51 | 155.51 | 00:00:00 | 2007-08-15 | 45,800 | 153.89 | 154.10 | 151.80 | 153.81 | 00:00:00 | 2007-08-16 | 86,900 | 151.00 | 155.10 | 150.28 | 150.75 | 00:00:00 | 2007-08-17 | 107,200 | 150.85 | 161.19 | 150.85 | 158.17 | 00:00:00 | 2007-08-20 | 36,200 | 159.15 | 159.56 | 158.15 | 158.25 | 00:00:00 | 2007-08-21 | 20,000 | 159.40 | 159.80 | 157.11 | 158.71 | 00:00:00 | 2007-08-22 | 23,600 | 159.01 | 160.65 | 158.72 | 159.36 | 00:00:00 | 2007-08-23 | 28,900 | 161.50 | 161.85 | 158.33 | 158.33 | 00:00:00 | 2007-08-24 | 47,400 | 158.00 | 158.52 | 156.55 | 158.30 | 00:00:00 | 2007-08-27 | 11,600 | 158.00 | 158.00 | 156.43 | 156.60 | 00:00:00 | 2007-08-28 | 24,300 | 156.60 | 156.60 | 154.10 | 154.92 | 00:00:00 | 2007-08-29 | 25,000 | 153.05 | 155.19 | 152.67 | 154.60 | 00:00:00 | 2007-08-30 | 15,100 | 155.70 | 156.58 | 153.38 | 155.28 | 00:00:00 | 2007-08-31 | 19,700 | 156.75 | 158.33 | 155.35 | 157.92 | 00:00:00 | 2007-09-03 | 14,000 | 157.25 | 157.90 | 155.90 | 156.47 | 00:00:00 | 2007-09-04 | 17,800 | 155.65 | 158.48 | 155.55 | 158.11 | 00:00:00 | 2007-09-05 | 14,900 | 157.70 | 158.49 | 155.49 | 156.00 | 00:00:00 | 2007-09-06 | 16,700 | 156.30 | 156.93 | 154.12 | 156.80 | 00:00:00 | 2007-09-07 | 31,900 | 155.50 | 155.90 | 151.59 | 152.72 | 00:00:00 | 2007-09-10 | 27,200 | 151.30 | 152.00 | 150.33 | 150.74 | 00:00:00 | 2007-09-11 | 19,700 | 152.30 | 152.30 | 150.90 | 151.70 | 00:00:00 | 2007-09-12 | 61,000 | 152.20 | 152.20 | 149.54 | 150.51 | 00:00:00 | 2007-09-13 | 39,700 | 149.65 | 150.88 | 148.06 | 150.68 | 00:00:00 | 2007-09-14 | 20,100 | 150.00 | 150.00 | 148.27 | 149.46 | 00:00:00 | 2007-09-17 | 32,400 | 149.50 | 149.50 | 147.60 | 148.77 | 00:00:00 | 2007-09-18 | 20,300 | 148.00 | 152.27 | 147.68 | 151.88 | 00:00:00 | 2007-09-19 | 36,700 | 156.00 | 158.45 | 155.00 | 157.63 | 00:00:00 | 2007-09-20 | 21,000 | 156.85 | 158.08 | 156.06 | 157.19 | 00:00:00 | 2007-09-21 | 32,200 | 157.50 | 161.01 | 156.30 | 160.64 | 00:00:00 | 2007-09-24 | 20,900 | 160.85 | 161.08 | 159.54 | 160.02 | 00:00:00 | 2007-09-25 | 22,700 | 159.35 | 159.59 | 156.92 | 159.30 | 00:00:00 | 2007-09-26 | 20,400 | 159.80 | 160.74 | 159.32 | 160.42 | 00:00:00 | 2007-09-27 | 30,500 | 162.00 | 164.73 | 161.66 | 163.29 | 00:00:00 | 2007-09-28 | 21,700 | 163.65 | 164.01 | 162.40 | 163.92 | 00:00:00 | 2007-10-01 | 19,900 | 162.50 | 164.65 | 161.54 | 164.47 | 00:00:00 | 2007-10-02 | 30,700 | 164.70 | 166.18 | 163.86 | 165.15 | 00:00:00 | 2007-10-03 | 3,900 | 165.35 | 165.83 | 164.00 | 165.02 | 00:00:00 | 2007-10-04 | 17,000 | 163.95 | 166.52 | 163.41 | 165.24 | 00:00:00 | 2007-10-05 | 20,900 | 164.65 | 165.53 | 163.07 | 164.26 | 00:00:00 | 2007-10-08 | 22,900 | 164.45 | 164.93 | 163.22 | 163.97 | 00:00:00 | 2007-10-09 | 18,400 | 163.70 | 164.60 | 163.22 | 163.91 | 00:00:00 | 2007-10-10 | 28,100 | 163.40 | 164.71 | 162.59 | 163.26 | 00:00:00 | 2007-10-11 | 27,800 | 163.40 | 164.27 | 161.65 | 162.84 | 00:00:00 | 2007-10-12 | 21,300 | 160.90 | 162.54 | 160.37 | 162.22 | 00:00:00 | 2007-10-15 | 17,200 | 162.00 | 162.50 | 160.61 | 160.61 | 00:00:00 | 2007-10-16 | 18,000 | 160.65 | 161.16 | 159.54 | 160.85 | 00:00:00 | 2007-10-17 | 8,000 | 160.35 | 162.80 | 160.11 | 161.94 | 00:00:00 | 2007-10-18 | 27,600 | 161.85 | 162.42 | 158.62 | 159.72 | 00:00:00 | 2007-10-19 | 41,600 | 158.60 | 158.60 | 155.70 | 156.08 | 00:00:00 | 2007-10-22 | 42,400 | 154.20 | 154.97 | 153.39 | 154.88 | 00:00:00 | 2007-10-23 | 18,100 | 155.60 | 155.95 | 154.15 | 154.78 | 00:00:00 | 2007-10-24 | 32,700 | 154.55 | 154.55 | 151.55 | 152.60 | 00:00:00 | 2007-10-25 | 70,400 | 152.60 | 152.60 | 149.71 | 150.32 | 00:00:00 | 2007-10-26 | 25,600 | 150.55 | 152.45 | 150.01 | 151.78 | 00:00:00 | 2007-10-29 | 33,300 | 152.24 | 152.50 | 151.12 | 152.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|