|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-14 | 12,600 | 126.10 | 127.23 | 125.18 | 126.75 | 00:00:00 | 2008-04-15 | 8,000 | 127.30 | 127.30 | 123.85 | 126.12 | 00:00:00 | 2008-04-16 | 10,000 | 126.90 | 128.80 | 126.14 | 128.79 | 00:00:00 | 2008-04-17 | 8,000 | 129.70 | 130.17 | 128.14 | 128.51 | 00:00:00 | 2008-04-18 | 15,900 | 128.90 | 132.80 | 128.90 | 132.35 | 00:00:00 | 2008-04-21 | 18,000 | 132.00 | 132.29 | 128.41 | 129.76 | 00:00:00 | 2008-04-22 | 10,500 | 129.40 | 130.13 | 127.05 | 127.05 | 00:00:00 | 2008-04-23 | 16,500 | 127.65 | 129.15 | 124.81 | 127.95 | 00:00:00 | 2008-04-24 | 15,000 | 128.05 | 128.95 | 125.31 | 128.95 | 00:00:00 | 2008-04-25 | 15,400 | 129.30 | 130.70 | 128.94 | 129.60 | 00:00:00 | 2008-04-28 | 9,100 | 129.90 | 132.16 | 129.79 | 131.00 | 00:00:00 | 2008-04-29 | 16,400 | 129.00 | 130.68 | 128.00 | 129.19 | 00:00:00 | 2008-04-30 | 10,300 | 130.10 | 131.30 | 129.20 | 131.24 | 00:00:00 | 2008-05-02 | 15,000 | 133.00 | 134.29 | 131.94 | 133.13 | 00:00:00 | 2008-05-05 | 10,300 | 133.28 | 134.13 | 133.02 | 133.85 | 00:00:00 | 2008-05-06 | 9,800 | 133.25 | 133.53 | 130.40 | 132.40 | 00:00:00 | 2008-05-07 | 18,300 | 132.00 | 132.50 | 131.00 | 131.98 | 00:00:00 | 2008-05-08 | 17,200 | 131.00 | 131.00 | 129.35 | 130.42 | 00:00:00 | 2008-05-09 | 18,200 | 129.45 | 129.69 | 127.81 | 129.09 | 00:00:00 | 2008-05-12 | 2,100 | 129.50 | 130.29 | 128.69 | 129.52 | 00:00:00 | 2008-05-13 | 34,200 | 128.90 | 130.15 | 128.90 | 129.64 | 00:00:00 | 2008-05-14 | 14,600 | 129.90 | 130.00 | 128.07 | 129.42 | 00:00:00 | 2008-05-15 | 15,400 | 128.80 | 129.26 | 127.61 | 129.25 | 00:00:00 | 2008-05-16 | 15,900 | 129.95 | 129.99 | 128.60 | 129.37 | 00:00:00 | 2008-05-19 | 26,200 | 130.00 | 130.45 | 128.65 | 129.90 | 00:00:00 | 2008-05-20 | 27,400 | 128.50 | 130.13 | 128.50 | 129.09 | 00:00:00 | 2008-05-21 | 41,100 | 129.10 | 129.23 | 124.60 | 124.79 | 00:00:00 | 2008-05-22 | 25,800 | 119.60 | 121.15 | 118.00 | 120.29 | 00:00:00 | 2008-05-23 | 33,700 | 120.80 | 121.71 | 118.10 | 118.48 | 00:00:00 | 2008-05-26 | 14,800 | 118.40 | 119.41 | 118.15 | 118.50 | 00:00:00 | 2008-05-27 | 17,500 | 119.14 | 119.14 | 116.50 | 117.75 | 00:00:00 | 2008-05-28 | 15,400 | 118.86 | 121.32 | 118.00 | 119.75 | 00:00:00 | 2008-05-29 | 13,700 | 120.14 | 121.33 | 119.49 | 121.13 | 00:00:00 | 2008-05-30 | 16,500 | 121.12 | 122.64 | 121.12 | 121.55 | 00:00:00 | 2008-06-02 | 13,100 | 121.20 | 121.28 | 118.80 | 118.80 | 00:00:00 | 2008-06-03 | 9,200 | 119.00 | 119.36 | 118.06 | 119.10 | 00:00:00 | 2008-06-04 | 17,600 | 118.30 | 118.30 | 117.00 | 117.92 | 00:00:00 | 2008-06-05 | 19,400 | 117.80 | 119.07 | 116.37 | 118.35 | 00:00:00 | 2008-06-06 | 31,300 | 118.24 | 118.50 | 113.75 | 114.07 | 00:00:00 | 2008-06-09 | 18,500 | 113.50 | 115.00 | 112.74 | 114.12 | 00:00:00 | 2008-06-10 | 27,500 | 112.60 | 114.10 | 112.20 | 113.95 | 00:00:00 | 2008-06-11 | 16,400 | 114.10 | 115.05 | 110.52 | 111.06 | 00:00:00 | 2008-06-12 | 17,800 | 111.75 | 113.20 | 110.30 | 112.93 | 00:00:00 | 2008-06-13 | 17,900 | 112.80 | 118.50 | 112.57 | 116.84 | 00:00:00 | 2008-06-16 | 18,000 | 118.35 | 119.92 | 115.93 | 116.79 | 00:00:00 | 2008-06-17 | 8,000 | 116.85 | 119.47 | 116.85 | 117.97 | 00:00:00 | 2008-06-18 | 9,300 | 118.00 | 118.27 | 116.41 | 117.20 | 00:00:00 | 2008-06-19 | 11,000 | 116.40 | 119.59 | 115.67 | 118.01 | 00:00:00 | 2008-06-20 | 10,700 | 118.30 | 119.27 | 115.51 | 116.70 | 00:00:00 | 2008-06-23 | 9,100 | 117.90 | 118.18 | 115.74 | 115.89 | 00:00:00 | 2008-06-24 | 14,400 | 116.70 | 117.21 | 114.44 | 117.00 | 00:00:00 | 2008-06-25 | 12,600 | 117.20 | 119.18 | 117.20 | 118.80 | 00:00:00 | 2008-06-26 | 11,600 | 118.10 | 118.33 | 113.44 | 113.44 | 00:00:00 | 2008-06-27 | 27,800 | 113.85 | 114.02 | 111.15 | 111.82 | 00:00:00 | 2008-06-30 | 15,300 | 112.50 | 112.50 | 110.01 | 112.22 | 00:00:00 | 2008-07-01 | 41,500 | 110.55 | 110.55 | 106.75 | 107.32 | 00:00:00 | 2008-07-02 | 20,000 | 109.00 | 110.86 | 108.25 | 108.41 | 00:00:00 | 2008-07-03 | 21,300 | 108.00 | 112.41 | 107.54 | 110.85 | 00:00:00 | 2008-07-04 | 11,500 | 112.35 | 112.35 | 108.92 | 109.73 | 00:00:00 | 2008-07-07 | 17,900 | 110.05 | 111.99 | 108.93 | 109.01 | 00:00:00 | 2008-07-08 | 12,700 | 109.05 | 111.50 | 108.46 | 111.49 | 00:00:00 | 2008-07-09 | 8,100 | 112.90 | 113.65 | 111.93 | 112.10 | 00:00:00 | 2008-07-10 | 11,400 | 111.40 | 113.88 | 110.82 | 112.38 | 00:00:00 | 2008-07-11 | 19,500 | 112.80 | 112.87 | 106.77 | 107.57 | 00:00:00 | 2008-07-14 | 14,900 | 108.85 | 110.25 | 107.50 | 107.50 | 00:00:00 | 2008-07-15 | 104,300 | 107.10 | 107.21 | 99.74 | 104.25 | 00:00:00 | 2008-07-16 | 62,100 | 102.90 | 103.35 | 95.89 | 101.92 | 00:00:00 | 2008-07-17 | 49,900 | 105.50 | 108.46 | 105.23 | 106.87 | 00:00:00 | 2008-07-18 | 32,000 | 106.00 | 111.26 | 105.30 | 110.86 | 00:00:00 | 2008-07-21 | 25,200 | 111.20 | 113.01 | 107.95 | 111.35 | 00:00:00 | 2008-07-22 | 14,200 | 110.75 | 111.75 | 108.80 | 111.10 | 00:00:00 | 2008-07-23 | 32,200 | 113.30 | 116.72 | 112.78 | 116.00 | 00:00:00 | 2008-07-24 | 18,000 | 117.00 | 117.00 | 113.51 | 113.60 | 00:00:00 | 2008-07-25 | 35,400 | 112.30 | 112.75 | 104.52 | 109.38 | 00:00:00 | 2008-07-28 | 13,100 | 108.50 | 108.50 | 106.30 | 106.71 | 00:00:00 | 2008-07-29 | 19,100 | 105.10 | 108.30 | 103.44 | 107.70 | 00:00:00 | 2008-07-30 | 16,200 | 109.25 | 109.80 | 107.34 | 107.84 | 00:00:00 | 2008-07-31 | 8,300 | 109.40 | 110.50 | 108.25 | 109.18 | 00:00:00 | 2008-08-01 | 8,900 | 107.85 | 110.46 | 107.80 | 108.26 | 00:00:00 | 2008-08-04 | 29,700 | 108.00 | 109.51 | 107.73 | 109.27 | 00:00:00 | 2008-08-05 | 19,600 | 109.50 | 114.28 | 108.99 | 114.18 | 00:00:00 | 2008-08-06 | 13,000 | 114.70 | 115.01 | 112.76 | 113.55 | 00:00:00 | 2008-08-07 | 17,100 | 108.80 | 113.27 | 108.21 | 112.15 | 00:00:00 | 2008-08-08 | 10,600 | 111.00 | 112.59 | 109.26 | 112.59 | 00:00:00 | 2008-08-11 | 12,900 | 112.00 | 115.25 | 111.47 | 115.25 | 00:00:00 | 2008-08-12 | 8,400 | 114.10 | 114.81 | 112.90 | 113.60 | 00:00:00 | 2008-08-13 | 14,400 | 112.50 | 112.50 | 108.80 | 109.54 | 00:00:00 | 2008-08-14 | 8,000 | 110.93 | 110.96 | 108.43 | 110.27 | 00:00:00 | 2008-08-15 | 5,400 | 111.00 | 111.51 | 108.87 | 109.90 | 00:00:00 | 2008-08-18 | 6,500 | 109.15 | 110.64 | 108.30 | 108.69 | 00:00:00 | 2008-08-19 | 30,800 | 108.05 | 108.22 | 104.35 | 105.11 | 00:00:00 | 2008-08-20 | 10,800 | 105.70 | 107.02 | 104.50 | 105.60 | 00:00:00 | 2008-08-21 | 12,600 | 105.00 | 105.11 | 103.75 | 104.59 | 00:00:00 | 2008-08-22 | 9,800 | 105.00 | 108.20 | 104.70 | 107.30 | 00:00:00 | 2008-08-25 | 19,900 | 108.50 | 110.70 | 107.15 | 107.15 | 00:00:00 | 2008-08-26 | 19,900 | 108.30 | 110.90 | 107.34 | 110.30 | 00:00:00 | 2008-08-27 | 14,700 | 111.85 | 111.85 | 108.43 | 109.99 | 00:00:00 | 2008-08-28 | 25,000 | 109.08 | 114.43 | 108.04 | 113.82 | 00:00:00 | 2008-08-29 | 23,300 | 114.10 | 115.17 | 113.75 | 114.01 | 00:00:00 | 2008-09-01 | 29,400 | 115.15 | 115.40 | 112.50 | 114.52 | 00:00:00 | 2008-09-02 | 27,100 | 114.85 | 117.26 | 112.51 | 115.25 | 00:00:00 | 2008-09-03 | 11,700 | 115.20 | 115.90 | 114.59 | 115.00 | 00:00:00 | 2008-09-04 | 13,300 | 115.30 | 115.46 | 110.83 | 110.95 | 00:00:00 | 2008-09-05 | 41,100 | 110.15 | 110.15 | 106.42 | 108.75 | 00:00:00 | 2008-09-08 | 24,200 | 111.50 | 115.20 | 111.50 | 112.46 | 00:00:00 | 2008-09-09 | 16,800 | 112.30 | 116.49 | 112.30 | 113.47 | 00:00:00 | 2008-09-10 | 11,100 | 112.15 | 113.36 | 110.93 | 111.98 | 00:00:00 | 2008-09-11 | 19,900 | 110.50 | 111.31 | 108.75 | 110.77 | 00:00:00 | 2008-09-12 | 11,300 | 111.75 | 111.75 | 109.17 | 109.92 | 00:00:00 | 2008-09-15 | 73,000 | 105.65 | 105.81 | 99.59 | 103.56 | 00:00:00 | 2008-09-16 | 94,900 | 100.10 | 101.28 | 92.30 | 98.64 | 00:00:00 | 2008-09-17 | 66,600 | 103.00 | 103.00 | 93.48 | 94.20 | 00:00:00 | 2008-09-18 | 109,600 | 92.50 | 94.99 | 87.08 | 88.34 | 00:00:00 | 2008-09-19 | 77,700 | 100.13 | 104.42 | 96.50 | 101.50 | 00:00:00 | 2008-09-22 | 36,300 | 104.00 | 104.81 | 99.27 | 99.86 | 00:00:00 | 2008-09-23 | 23,700 | 99.30 | 101.00 | 97.81 | 99.41 | 00:00:00 | 2008-09-24 | 16,400 | 100.00 | 101.82 | 99.81 | 100.62 | 00:00:00 | 2008-09-25 | 25,900 | 100.00 | 105.89 | 100.00 | 105.19 | 00:00:00 | 2008-09-26 | 24,800 | 102.95 | 105.00 | 101.87 | 103.10 | 00:00:00 | 2008-09-29 | 49,100 | 101.60 | 102.37 | 93.83 | 96.43 | 00:00:00 | 2008-09-30 | 72,000 | 92.00 | 97.50 | 90.26 | 96.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|