|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 33,300 | 152.24 | 152.50 | 151.12 | 152.21 | 00:00:00 | | 2007-10-30 | 17,500 | 151.65 | 154.00 | 151.22 | 153.80 | 00:00:00 | | 2007-10-31 | 21,700 | 154.15 | 155.81 | 153.08 | 155.32 | 00:00:00 | | 2007-11-01 | 7,900 | 156.00 | 156.00 | 150.89 | 151.84 | 00:00:00 | | 2007-11-02 | 19,700 | 150.90 | 151.75 | 149.70 | 150.93 | 00:00:00 | | 2007-11-05 | 38,900 | 149.50 | 150.09 | 147.85 | 148.84 | 00:00:00 | | 2007-11-06 | 43,000 | 149.10 | 149.36 | 145.62 | 146.78 | 00:00:00 | | 2007-11-07 | 71,400 | 146.50 | 146.50 | 142.57 | 143.30 | 00:00:00 | | 2007-11-08 | 76,600 | 142.30 | 142.30 | 140.18 | 141.08 | 00:00:00 | | 2007-11-09 | 91,200 | 148.60 | 149.92 | 139.63 | 142.28 | 00:00:00 | | 2007-11-12 | 41,600 | 141.50 | 144.99 | 140.84 | 144.75 | 00:00:00 | | 2007-11-13 | 29,900 | 144.50 | 145.76 | 143.41 | 144.82 | 00:00:00 | | 2007-11-14 | 26,000 | 147.10 | 147.91 | 145.41 | 146.28 | 00:00:00 | | 2007-11-15 | 25,900 | 146.15 | 146.42 | 142.23 | 142.72 | 00:00:00 | | 2007-11-16 | 33,500 | 142.00 | 142.33 | 140.30 | 142.17 | 00:00:00 | | 2007-11-19 | 68,500 | 141.05 | 141.08 | 137.26 | 137.81 | 00:00:00 | | 2007-11-20 | 41,600 | 138.15 | 138.80 | 136.21 | 137.23 | 00:00:00 | | 2007-11-21 | 46,700 | 136.20 | 136.28 | 133.60 | 135.69 | 00:00:00 | | 2007-11-22 | 36,900 | 134.73 | 135.20 | 132.00 | 135.14 | 00:00:00 | | 2007-11-23 | 17,500 | 135.80 | 136.70 | 134.33 | 136.63 | 00:00:00 | | 2007-11-26 | 26,700 | 137.90 | 138.06 | 133.41 | 134.25 | 00:00:00 | | 2007-11-27 | 27,400 | 133.15 | 134.37 | 132.64 | 134.24 | 00:00:00 | | 2007-11-28 | 34,000 | 134.20 | 139.90 | 133.26 | 139.75 | 00:00:00 | | 2007-11-29 | 25,400 | 140.60 | 142.00 | 138.35 | 139.37 | 00:00:00 | | 2007-11-30 | 25,100 | 139.90 | 142.08 | 139.37 | 140.90 | 00:00:00 | | 2007-12-03 | 20,700 | 141.30 | 141.30 | 138.13 | 139.25 | 00:00:00 | | 2007-12-04 | 22,200 | 139.00 | 139.00 | 136.63 | 137.50 | 00:00:00 | | 2007-12-05 | 16,400 | 137.57 | 139.62 | 136.16 | 139.14 | 00:00:00 | | 2007-12-06 | 16,600 | 140.10 | 141.82 | 139.39 | 140.23 | 00:00:00 | | 2007-12-07 | 26,600 | 141.00 | 144.21 | 140.65 | 143.83 | 00:00:00 | | 2007-12-10 | 18,000 | 142.50 | 145.77 | 141.72 | 145.44 | 00:00:00 | | 2007-12-11 | 21,200 | 146.00 | 146.91 | 144.42 | 145.86 | 00:00:00 | | 2007-12-12 | 26,300 | 144.00 | 147.81 | 143.73 | 146.06 | 00:00:00 | | 2007-12-13 | 23,600 | 145.90 | 145.90 | 143.50 | 143.64 | 00:00:00 | | 2007-12-14 | 10,900 | 144.40 | 144.56 | 142.23 | 143.87 | 00:00:00 | | 2007-12-17 | 19,200 | 142.20 | 142.65 | 141.02 | 141.36 | 00:00:00 | | 2007-12-18 | 24,800 | 140.53 | 144.30 | 140.53 | 141.80 | 00:00:00 | | 2007-12-19 | 25,700 | 143.60 | 143.60 | 140.60 | 141.16 | 00:00:00 | | 2007-12-20 | 17,700 | 141.10 | 143.39 | 140.86 | 141.74 | 00:00:00 | | 2007-12-21 | 20,800 | 143.05 | 146.46 | 143.05 | 146.06 | 00:00:00 | | 2007-12-24 | 0 | 146.06 | 146.06 | 146.06 | 146.06 | 00:00:00 | | 2007-12-25 | 0 | 146.06 | 146.06 | 146.06 | 146.06 | 00:00:00 | | 2007-12-26 | 0 | 146.06 | 146.06 | 146.06 | 146.06 | 00:00:00 | | 2007-12-27 | 17,900 | 147.00 | 148.63 | 146.21 | 146.27 | 00:00:00 | | 2007-12-28 | 19,300 | 146.00 | 148.27 | 146.00 | 148.08 | 00:00:00 | | 2007-12-31 | 0 | 148.08 | 148.08 | 148.08 | 148.08 | 00:00:00 | | 2008-01-01 | 0 | 148.08 | 148.08 | 148.08 | 148.08 | 00:00:00 | | 2008-01-02 | 14,200 | 147.95 | 148.90 | 145.18 | 145.23 | 00:00:00 | | 2008-01-03 | 15,500 | 145.70 | 146.12 | 143.60 | 144.70 | 00:00:00 | | 2008-01-04 | 11,200 | 144.90 | 144.90 | 140.86 | 142.16 | 00:00:00 | | 2008-01-07 | 16,500 | 142.01 | 142.59 | 139.51 | 139.84 | 00:00:00 | | 2008-01-08 | 13,300 | 140.50 | 141.43 | 139.22 | 139.30 | 00:00:00 | | 2008-01-09 | 13,700 | 139.80 | 140.12 | 138.30 | 138.67 | 00:00:00 | | 2008-01-10 | 15,600 | 139.60 | 140.32 | 138.64 | 139.52 | 00:00:00 | | 2008-01-11 | 8,700 | 139.20 | 141.42 | 139.20 | 140.05 | 00:00:00 | | 2008-01-14 | 11,100 | 139.40 | 144.06 | 139.30 | 143.25 | 00:00:00 | | 2008-01-15 | 19,400 | 143.50 | 143.86 | 140.70 | 141.15 | 00:00:00 | | 2008-01-16 | 23,500 | 140.10 | 143.40 | 138.93 | 142.31 | 00:00:00 | | 2008-01-17 | 22,500 | 143.00 | 144.39 | 139.83 | 140.07 | 00:00:00 | | 2008-01-18 | 56,300 | 140.80 | 141.25 | 132.18 | 132.35 | 00:00:00 | | 2008-01-21 | 139,400 | 130.50 | 130.56 | 119.60 | 120.10 | 00:00:00 | | 2008-01-22 | 161,400 | 113.00 | 122.79 | 109.03 | 120.64 | 00:00:00 | | 2008-01-23 | 94,700 | 123.00 | 124.37 | 109.80 | 110.08 | 00:00:00 | | 2008-01-24 | 88,900 | 119.30 | 126.10 | 117.55 | 123.64 | 00:00:00 | | 2008-01-25 | 70,800 | 129.50 | 129.50 | 121.11 | 121.34 | 00:00:00 | | 2008-01-28 | 25,300 | 119.90 | 123.99 | 119.10 | 123.66 | 00:00:00 | | 2008-01-29 | 23,200 | 125.00 | 126.30 | 122.81 | 123.44 | 00:00:00 | | 2008-01-30 | 19,500 | 124.00 | 124.00 | 121.19 | 121.41 | 00:00:00 | | 2008-01-31 | 55,400 | 121.20 | 121.22 | 115.63 | 119.70 | 00:00:00 | | 2008-02-01 | 25,100 | 120.20 | 124.39 | 120.14 | 121.44 | 00:00:00 | | 2008-02-04 | 29,200 | 123.00 | 123.00 | 118.49 | 120.10 | 00:00:00 | | 2008-02-05 | 30,000 | 119.80 | 119.80 | 115.18 | 115.70 | 00:00:00 | | 2008-02-06 | 38,200 | 115.00 | 118.10 | 114.69 | 116.82 | 00:00:00 | | 2008-02-07 | 28,100 | 117.50 | 117.80 | 114.70 | 116.25 | 00:00:00 | | 2008-02-08 | 17,800 | 116.85 | 117.80 | 115.12 | 115.34 | 00:00:00 | | 2008-02-11 | 26,800 | 114.50 | 115.65 | 112.20 | 113.58 | 00:00:00 | | 2008-02-12 | 64,100 | 114.00 | 116.05 | 108.45 | 114.83 | 00:00:00 | | 2008-02-13 | 21,200 | 114.50 | 116.83 | 113.00 | 115.91 | 00:00:00 | | 2008-02-14 | 24,400 | 117.50 | 117.85 | 114.80 | 115.37 | 00:00:00 | | 2008-02-15 | 18,100 | 115.90 | 116.59 | 112.63 | 113.37 | 00:00:00 | | 2008-02-18 | 20,700 | 113.80 | 116.40 | 113.59 | 115.56 | 00:00:00 | | 2008-02-19 | 21,300 | 115.00 | 120.19 | 114.32 | 117.86 | 00:00:00 | | 2008-02-20 | 24,100 | 116.20 | 120.13 | 115.58 | 118.07 | 00:00:00 | | 2008-02-21 | 33,000 | 118.60 | 120.99 | 115.34 | 118.25 | 00:00:00 | | 2008-02-22 | 38,500 | 117.60 | 118.62 | 115.10 | 115.75 | 00:00:00 | | 2008-02-25 | 25,800 | 118.35 | 120.19 | 116.96 | 117.79 | 00:00:00 | | 2008-02-26 | 36,400 | 119.10 | 122.20 | 118.90 | 122.20 | 00:00:00 | | 2008-02-27 | 26,100 | 122.00 | 122.62 | 119.60 | 121.69 | 00:00:00 | | 2008-02-28 | 13,800 | 122.50 | 123.00 | 120.89 | 121.44 | 00:00:00 | | 2008-02-29 | 25,000 | 120.30 | 120.30 | 116.65 | 117.52 | 00:00:00 | | 2008-03-03 | 39,700 | 115.80 | 116.04 | 113.86 | 115.78 | 00:00:00 | | 2008-03-04 | 36,900 | 115.65 | 116.69 | 112.74 | 113.05 | 00:00:00 | | 2008-03-05 | 28,000 | 113.90 | 116.51 | 113.90 | 115.72 | 00:00:00 | | 2008-03-06 | 26,500 | 115.80 | 115.80 | 112.30 | 112.78 | 00:00:00 | | 2008-03-07 | 51,100 | 112.00 | 112.36 | 110.01 | 110.93 | 00:00:00 | | 2008-03-10 | 59,900 | 111.40 | 111.72 | 107.73 | 108.98 | 00:00:00 | | 2008-03-11 | 22,000 | 109.30 | 114.24 | 108.56 | 110.65 | 00:00:00 | | 2008-03-12 | 22,500 | 113.50 | 115.23 | 112.55 | 114.00 | 00:00:00 | | 2008-03-13 | 30,900 | 112.10 | 112.53 | 109.30 | 111.33 | 00:00:00 | | 2008-03-14 | 19,000 | 111.50 | 114.01 | 108.78 | 111.56 | 00:00:00 | | 2008-03-17 | 53,600 | 109.30 | 110.80 | 105.60 | 106.93 | 00:00:00 | | 2008-03-18 | 24,600 | 109.10 | 110.79 | 107.85 | 110.26 | 00:00:00 | | 2008-03-19 | 19,900 | 111.60 | 113.45 | 109.70 | 110.78 | 00:00:00 | | 2008-03-20 | 74,500 | 108.40 | 113.67 | 108.40 | 113.00 | 00:00:00 | | 2008-03-21 | 0 | 113.00 | 113.00 | 113.00 | 113.00 | 00:00:00 | | 2008-03-24 | 0 | 113.00 | 113.00 | 113.00 | 113.00 | 00:00:00 | | 2008-03-25 | 40,100 | 117.00 | 120.57 | 117.00 | 120.29 | 00:00:00 | | 2008-03-26 | 16,600 | 118.10 | 121.28 | 118.10 | 118.93 | 00:00:00 | | 2008-03-27 | 16,900 | 120.60 | 123.43 | 119.70 | 121.92 | 00:00:00 | | 2008-03-28 | 24,300 | 123.00 | 126.39 | 123.00 | 125.71 | 00:00:00 | | 2008-03-31 | 16,700 | 124.80 | 125.71 | 123.24 | 125.53 | 00:00:00 | | 2008-04-01 | 50,800 | 123.85 | 132.40 | 123.55 | 132.40 | 00:00:00 | | 2008-04-02 | 31,200 | 132.95 | 135.04 | 132.11 | 134.05 | 00:00:00 | | 2008-04-03 | 28,100 | 134.00 | 134.34 | 129.90 | 132.10 | 00:00:00 | | 2008-04-04 | 12,400 | 132.00 | 133.60 | 131.00 | 133.60 | 00:00:00 | | 2008-04-07 | 17,400 | 133.00 | 133.82 | 132.18 | 133.25 | 00:00:00 | | 2008-04-08 | 12,200 | 131.60 | 131.77 | 129.30 | 131.42 | 00:00:00 | | 2008-04-09 | 13,700 | 130.10 | 130.72 | 128.65 | 128.65 | 00:00:00 | | 2008-04-10 | 29,500 | 128.60 | 131.33 | 125.39 | 130.19 | 00:00:00 | | 2008-04-11 | 10,100 | 130.50 | 132.10 | 127.36 | 127.63 | 00:00:00 | | 2008-04-14 | 12,600 | 126.10 | 127.23 | 125.18 | 126.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
