|
 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 | | 2000-06-19 | 0 | 382.00 | 382.00 | 382.00 | 382.00 | 00:00:00 | | 2000-06-20 | 22,700 | 386.00 | 392.10 | 385.00 | 389.00 | 00:00:00 | | 2000-06-21 | 15,900 | 386.00 | 389.00 | 381.00 | 384.70 | 00:00:00 | | 2000-06-22 | 9,100 | 385.00 | 389.00 | 380.00 | 382.00 | 00:00:00 | | 2000-06-23 | 16,400 | 383.00 | 385.50 | 375.00 | 375.00 | 00:00:00 | | 2000-06-26 | 13,800 | 374.00 | 379.00 | 373.00 | 377.50 | 00:00:00 | | 2000-06-27 | 13,500 | 378.50 | 378.50 | 371.00 | 375.50 | 00:00:00 | | 2000-06-28 | 13,100 | 377.00 | 378.80 | 373.00 | 375.00 | 00:00:00 | | 2000-06-29 | 14,000 | 376.00 | 377.00 | 371.00 | 374.50 | 00:00:00 | | 2000-06-30 | 12,100 | 375.50 | 382.00 | 370.50 | 379.50 | 00:00:00 | | 2000-07-03 | 10,400 | 380.50 | 380.50 | 373.80 | 378.50 | 00:00:00 | | 2000-07-04 | 33,900 | 374.00 | 374.00 | 362.00 | 363.00 | 00:00:00 | | 2000-07-05 | 19,100 | 363.00 | 372.30 | 363.00 | 368.80 | 00:00:00 | | 2000-07-06 | 14,700 | 366.50 | 369.20 | 364.00 | 369.00 | 00:00:00 | | 2000-07-07 | 0 | 369.00 | 369.00 | 369.00 | 369.00 | 00:00:00 | | 2000-07-10 | 20,600 | 373.00 | 373.50 | 363.70 | 363.70 | 00:00:00 | | 2000-07-11 | 30,700 | 364.80 | 365.00 | 358.00 | 360.50 | 00:00:00 | | 2000-07-12 | 36,500 | 363.50 | 366.80 | 357.80 | 359.50 | 00:00:00 | | 2000-07-13 | 25,600 | 364.00 | 369.20 | 357.50 | 368.50 | 00:00:00 | | 2000-07-14 | 44,700 | 370.00 | 396.50 | 370.00 | 393.50 | 00:00:00 | | 2000-07-17 | 48,300 | 396.50 | 406.50 | 394.00 | 403.50 | 00:00:00 | | 2000-07-18 | 95,700 | 403.00 | 405.50 | 398.50 | 403.50 | 00:00:00 | | 2000-07-19 | 25,500 | 403.00 | 404.00 | 397.70 | 402.00 | 00:00:00 | | 2000-07-20 | 29,700 | 400.00 | 411.00 | 400.00 | 409.80 | 00:00:00 | | 2000-07-21 | 28,200 | 410.00 | 415.00 | 406.50 | 407.00 | 00:00:00 | | 2000-07-24 | 0 | 407.00 | 407.00 | 407.00 | 407.00 | 00:00:00 | | 2000-07-25 | 25,900 | 410.00 | 419.80 | 408.00 | 416.50 | 00:00:00 | | 2000-07-26 | 27,500 | 415.00 | 415.00 | 394.50 | 407.50 | 00:00:00 | | 2000-07-27 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2000-07-28 | 17,200 | 409.00 | 412.00 | 400.00 | 404.00 | 00:00:00 | | 2000-07-31 | 30,100 | 402.00 | 405.50 | 391.50 | 405.00 | 00:00:00 | | 2000-08-01 | 19,200 | 403.00 | 403.00 | 390.00 | 392.00 | 00:00:00 | | 2000-08-02 | 30,700 | 393.00 | 399.00 | 386.50 | 391.25 | 00:00:00 | | 2000-08-03 | 36,700 | 390.00 | 391.50 | 386.00 | 391.50 | 00:00:00 | | 2000-08-04 | 27,400 | 396.00 | 396.00 | 381.50 | 385.00 | 00:00:00 | | 2000-08-07 | 17,900 | 383.00 | 386.00 | 380.30 | 383.30 | 00:00:00 | | 2000-08-08 | 32,100 | 384.00 | 387.00 | 381.00 | 385.00 | 00:00:00 | | 2000-08-09 | 0 | 385.00 | 385.00 | 385.00 | 385.00 | 00:00:00 | | 2000-08-10 | 16,300 | 383.00 | 386.10 | 383.00 | 384.00 | 00:00:00 | | 2000-08-11 | 12,600 | 384.00 | 391.50 | 383.00 | 390.00 | 00:00:00 | | 2000-08-14 | 12,100 | 391.00 | 391.50 | 387.00 | 388.00 | 00:00:00 | | 2000-08-15 | 13,400 | 390.00 | 390.50 | 383.70 | 384.60 | 00:00:00 | | 2000-08-16 | 16,700 | 385.00 | 389.00 | 385.00 | 386.50 | 00:00:00 | | 2000-08-17 | 17,200 | 385.00 | 387.00 | 381.70 | 383.20 | 00:00:00 | | 2000-08-18 | 24,500 | 387.00 | 387.00 | 379.50 | 380.00 | 00:00:00 | | 2000-08-21 | 28,400 | 380.00 | 381.00 | 373.00 | 377.00 | 00:00:00 | | 2000-08-22 | 18,600 | 378.50 | 388.00 | 378.00 | 388.00 | 00:00:00 | | 2000-08-23 | 14,400 | 390.00 | 393.00 | 384.50 | 387.20 | 00:00:00 | | 2000-08-24 | 15,300 | 391.00 | 391.00 | 380.50 | 382.00 | 00:00:00 | | 2000-08-25 | 22,200 | 383.00 | 384.50 | 379.00 | 383.80 | 00:00:00 | | 2000-08-28 | 17,400 | 386.00 | 391.70 | 386.00 | 389.00 | 00:00:00 | | 2000-08-29 | 11,200 | 389.00 | 389.00 | 385.00 | 387.50 | 00:00:00 | | 2000-08-30 | 15,200 | 386.50 | 388.00 | 381.00 | 382.00 | 00:00:00 | | 2000-08-31 | 17,400 | 383.00 | 383.50 | 378.00 | 380.00 | 00:00:00 | | 2000-09-01 | 17,800 | 381.50 | 388.00 | 381.00 | 385.80 | 00:00:00 | | 2000-09-04 | 26,400 | 387.00 | 388.00 | 381.00 | 383.30 | 00:00:00 | | 2000-09-05 | 24,300 | 383.00 | 383.50 | 374.00 | 379.50 | 00:00:00 | | 2000-09-06 | 24,100 | 383.00 | 396.00 | 383.00 | 389.00 | 00:00:00 | | 2000-09-07 | 17,900 | 390.00 | 396.50 | 389.00 | 395.80 | 00:00:00 | | 2000-09-08 | 17,200 | 396.00 | 396.00 | 389.00 | 391.00 | 00:00:00 | | 2000-09-11 | 13,800 | 390.00 | 392.00 | 381.50 | 385.00 | 00:00:00 | | 2000-09-12 | 13,700 | 384.00 | 384.00 | 379.50 | 384.00 | 00:00:00 | | 2000-09-13 | 18,800 | 385.00 | 386.00 | 376.00 | 377.00 | 00:00:00 | | 2000-09-14 | 16,500 | 377.00 | 381.00 | 375.20 | 375.50 | 00:00:00 | | 2000-09-15 | 26,900 | 376.00 | 378.00 | 371.50 | 373.50 | 00:00:00 | | 2000-09-18 | 36,300 | 370.00 | 370.00 | 365.20 | 367.00 | 00:00:00 | | 2000-09-19 | 23,800 | 365.00 | 369.50 | 363.00 | 368.00 | 00:00:00 | | 2000-09-20 | 19,400 | 371.00 | 371.00 | 362.50 | 362.50 | 00:00:00 | | 2000-09-21 | 37,700 | 362.00 | 365.50 | 351.00 | 353.00 | 00:00:00 | | 2000-09-22 | 36,500 | 350.00 | 364.00 | 347.00 | 362.40 | 00:00:00 | | 2000-09-25 | 21,300 | 367.50 | 367.50 | 361.50 | 362.50 | 00:00:00 | | 2000-09-26 | 23,700 | 359.50 | 367.50 | 359.50 | 364.50 | 00:00:00 | | 2000-09-27 | 20,600 | 364.00 | 373.50 | 363.50 | 372.50 | 00:00:00 | | 2000-09-28 | 15,700 | 370.00 | 375.50 | 368.50 | 374.70 | 00:00:00 | | 2000-09-29 | 18,100 | 376.00 | 376.50 | 369.50 | 371.50 | 00:00:00 | | 2000-10-02 | 19,500 | 375.00 | 380.00 | 373.50 | 379.80 | 00:00:00 | | 2000-10-03 | 0 | 379.80 | 379.80 | 379.80 | 379.80 | 00:00:00 | | 2000-10-04 | 22,600 | 379.50 | 382.00 | 373.50 | 377.50 | 00:00:00 | | 2000-10-05 | 18,600 | 377.00 | 378.00 | 372.50 | 376.00 | 00:00:00 | | 2000-10-06 | 13,200 | 374.50 | 381.00 | 374.50 | 377.00 | 00:00:00 | | 2000-10-09 | 11,700 | 377.00 | 378.50 | 374.00 | 378.50 | 00:00:00 | | 2000-10-10 | 13,100 | 377.00 | 378.50 | 372.50 | 373.70 | 00:00:00 | | 2000-10-11 | 21,100 | 374.00 | 381.50 | 371.00 | 373.70 | 00:00:00 | | 2000-10-12 | 21,900 | 375.00 | 375.00 | 361.50 | 364.50 | 00:00:00 | | 2000-10-13 | 23,600 | 361.00 | 365.80 | 357.50 | 365.80 | 00:00:00 | | 2000-10-16 | 13,200 | 369.00 | 370.00 | 363.20 | 365.00 | 00:00:00 | | 2000-10-17 | 12,600 | 365.50 | 369.00 | 364.00 | 364.00 | 00:00:00 | | 2000-10-18 | 21,200 | 363.00 | 369.00 | 357.50 | 368.00 | 00:00:00 | | 2000-10-19 | 14,400 | 369.00 | 375.30 | 368.50 | 375.00 | 00:00:00 | | 2000-10-20 | 18,800 | 377.00 | 379.00 | 370.50 | 377.00 | 00:00:00 | | 2000-10-23 | 15,400 | 378.00 | 378.00 | 368.00 | 369.00 | 00:00:00 | | 2000-10-24 | 20,900 | 371.00 | 377.00 | 366.50 | 375.00 | 00:00:00 | | 2000-10-25 | 18,400 | 375.00 | 382.50 | 374.50 | 380.50 | 00:00:00 | | 2000-10-26 | 24,400 | 381.00 | 387.50 | 381.00 | 385.50 | 00:00:00 | | 2000-10-27 | 18,200 | 386.00 | 391.50 | 384.00 | 390.50 | 00:00:00 | | 2000-10-30 | 18,300 | 391.00 | 395.50 | 388.00 | 394.50 | 00:00:00 | | 2000-10-31 | 0 | 394.50 | 394.50 | 394.50 | 394.50 | 00:00:00 | | 2000-11-01 | 9,100 | 400.00 | 401.50 | 394.00 | 400.80 | 00:00:00 | | 2000-11-02 | 27,900 | 400.50 | 406.00 | 399.00 | 403.00 | 00:00:00 | | 2000-11-03 | 19,800 | 405.00 | 405.50 | 397.00 | 398.50 | 00:00:00 | | 2000-11-06 | 17,000 | 401.00 | 401.00 | 396.50 | 397.50 | 00:00:00 | | 2000-11-07 | 21,200 | 397.00 | 398.00 | 390.10 | 394.50 | 00:00:00 | | 2000-11-08 | 16,600 | 392.50 | 396.80 | 392.50 | 394.00 | 00:00:00 | | 2000-11-09 | 17,700 | 393.50 | 404.50 | 393.50 | 402.70 | 00:00:00 | | 2000-11-10 | 34,200 | 402.00 | 410.50 | 401.50 | 406.00 | 00:00:00 | | 2000-11-13 | 31,000 | 404.00 | 408.00 | 401.00 | 403.80 | 00:00:00 | | 2000-11-14 | 0 | 403.80 | 403.80 | 403.80 | 403.80 | 00:00:00 | | 2000-11-15 | 21,000 | 409.00 | 414.70 | 404.30 | 414.00 | 00:00:00 | | 2000-11-16 | 29,900 | 410.00 | 415.50 | 409.50 | 410.00 | 00:00:00 | | 2000-11-17 | 20,900 | 409.00 | 414.50 | 406.50 | 411.00 | 00:00:00 | | 2000-11-20 | 29,900 | 413.00 | 414.30 | 403.50 | 404.00 | 00:00:00 | | 2000-11-21 | 23,800 | 396.00 | 402.00 | 395.50 | 402.00 | 00:00:00 | | 2000-11-22 | 33,000 | 399.00 | 400.00 | 391.50 | 393.50 | 00:00:00 | | 2000-11-23 | 19,100 | 393.00 | 395.50 | 391.00 | 395.00 | 00:00:00 | | 2000-11-24 | 15,400 | 396.00 | 401.00 | 396.00 | 399.50 | 00:00:00 | | 2000-11-27 | 12,800 | 400.50 | 401.00 | 397.50 | 398.50 | 00:00:00 | | 2000-11-28 | 14,700 | 397.00 | 401.00 | 396.00 | 397.50 | 00:00:00 | | 2000-11-29 | 11,800 | 396.50 | 403.00 | 396.50 | 402.70 | 00:00:00 | | 2000-11-30 | 20,200 | 400.50 | 405.50 | 398.80 | 402.50 | 00:00:00 | | 2000-12-01 | 11,700 | 401.00 | 407.50 | 399.00 | 404.50 | 00:00:00 | | 2000-12-04 | 18,400 | 405.00 | 409.00 | 405.00 | 406.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
