|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-24 | 39,100 | 69.80 | 69.80 | 64.57 | 66.03 | 00:00:00 | | 2009-03-25 | 21,100 | 65.45 | 67.40 | 65.10 | 65.48 | 00:00:00 | | 2009-03-26 | 50,100 | 66.80 | 68.40 | 65.92 | 67.71 | 00:00:00 | | 2009-03-27 | 28,500 | 68.45 | 68.45 | 64.32 | 66.50 | 00:00:00 | | 2009-03-30 | 48,200 | 64.10 | 64.10 | 60.75 | 61.22 | 00:00:00 | | 2009-03-31 | 32,700 | 60.85 | 64.71 | 60.03 | 63.08 | 00:00:00 | | 2009-04-01 | 21,500 | 63.50 | 65.22 | 61.70 | 64.41 | 00:00:00 | | 2009-04-02 | 86,300 | 66.20 | 71.63 | 66.20 | 70.26 | 00:00:00 | | 2009-04-03 | 46,000 | 69.00 | 72.63 | 68.89 | 71.46 | 00:00:00 | | 2009-04-06 | 42,400 | 72.45 | 72.73 | 67.58 | 68.69 | 00:00:00 | | 2009-04-07 | 43,600 | 68.80 | 68.80 | 64.93 | 67.37 | 00:00:00 | | 2009-04-08 | 29,700 | 64.10 | 68.30 | 63.90 | 68.29 | 00:00:00 | | 2009-04-09 | 46,200 | 69.70 | 71.10 | 67.87 | 69.60 | 00:00:00 | | 2009-04-14 | 34,900 | 70.25 | 72.55 | 69.58 | 70.83 | 00:00:00 | | 2009-04-15 | 17,900 | 70.00 | 72.30 | 69.55 | 72.30 | 00:00:00 | | 2009-04-16 | 30,600 | 72.30 | 73.30 | 70.77 | 72.90 | 00:00:00 | | 2009-04-17 | 24,400 | 72.30 | 73.00 | 70.84 | 72.20 | 00:00:00 | | 2009-04-20 | 51,100 | 71.50 | 72.22 | 68.60 | 68.99 | 00:00:00 | | 2009-04-21 | 30,900 | 68.90 | 70.70 | 66.83 | 70.41 | 00:00:00 | | 2009-04-22 | 26,500 | 69.50 | 72.38 | 69.33 | 71.09 | 00:00:00 | | 2009-04-23 | 18,800 | 71.35 | 71.87 | 70.01 | 70.68 | 00:00:00 | | 2009-04-24 | 25,200 | 70.50 | 71.50 | 69.90 | 70.94 | 00:00:00 | | 2009-04-27 | 46,100 | 69.40 | 69.40 | 67.58 | 68.57 | 00:00:00 | | 2009-04-28 | 36,900 | 67.50 | 67.95 | 66.64 | 67.70 | 00:00:00 | | 2009-04-29 | 32,400 | 67.55 | 71.62 | 67.20 | 70.25 | 00:00:00 | | 2009-04-30 | 57,500 | 69.30 | 71.94 | 68.85 | 69.63 | 00:00:00 | | 2009-05-04 | 42,400 | 70.00 | 72.15 | 69.73 | 71.22 | 00:00:00 | | 2009-05-05 | 27,000 | 71.60 | 73.27 | 71.25 | 71.94 | 00:00:00 | | 2009-05-06 | 38,700 | 71.50 | 75.37 | 71.50 | 74.23 | 00:00:00 | | 2009-05-07 | 53,700 | 75.40 | 77.01 | 71.41 | 72.40 | 00:00:00 | | 2009-05-08 | 53,400 | 73.50 | 77.36 | 73.50 | 76.00 | 00:00:00 | | 2009-05-11 | 34,700 | 76.30 | 77.00 | 74.66 | 76.10 | 00:00:00 | | 2009-05-12 | 20,400 | 75.30 | 78.13 | 75.29 | 75.99 | 00:00:00 | | 2009-05-13 | 85,300 | 74.90 | 74.90 | 69.04 | 70.45 | 00:00:00 | | 2009-05-14 | 48,000 | 69.50 | 70.70 | 66.50 | 70.59 | 00:00:00 | | 2009-05-15 | 18,800 | 71.40 | 71.40 | 67.60 | 68.90 | 00:00:00 | | 2009-05-18 | 33,900 | 67.50 | 71.79 | 66.89 | 71.68 | 00:00:00 | | 2009-05-19 | 42,800 | 72.88 | 73.00 | 71.30 | 72.35 | 00:00:00 | | 2009-05-20 | 38,600 | 71.90 | 72.11 | 68.83 | 70.50 | 00:00:00 | | 2009-05-21 | 24,200 | 70.00 | 70.00 | 67.10 | 68.30 | 00:00:00 | | 2009-05-22 | 38,800 | 68.25 | 69.00 | 67.25 | 68.00 | 00:00:00 | | 2009-05-25 | 22,900 | 69.10 | 69.10 | 66.83 | 68.64 | 00:00:00 | | 2009-05-26 | 40,600 | 68.00 | 69.74 | 66.06 | 69.65 | 00:00:00 | | 2009-05-27 | 20,100 | 70.40 | 71.00 | 69.81 | 70.39 | 00:00:00 | | 2009-05-28 | 14,800 | 69.30 | 70.60 | 68.46 | 69.20 | 00:00:00 | | 2009-05-29 | 14,300 | 70.10 | 70.43 | 68.72 | 69.16 | 00:00:00 | | 2009-06-01 | 12,600 | 71.00 | 72.21 | 70.84 | 71.81 | 00:00:00 | | 2009-06-02 | 17,800 | 71.15 | 72.12 | 70.71 | 71.42 | 00:00:00 | | 2009-06-03 | 10,600 | 71.95 | 71.95 | 69.87 | 70.29 | 00:00:00 | | 2009-06-04 | 15,500 | 70.65 | 72.20 | 70.25 | 70.33 | 00:00:00 | | 2009-06-05 | 11,600 | 71.16 | 71.96 | 70.66 | 71.05 | 00:00:00 | | 2009-06-08 | 31,900 | 71.00 | 71.00 | 68.41 | 69.00 | 00:00:00 | | 2009-06-09 | 38,100 | 69.28 | 69.83 | 67.84 | 68.30 | 00:00:00 | | 2009-06-10 | 15,300 | 69.00 | 70.15 | 68.55 | 68.75 | 00:00:00 | | 2009-06-11 | 7,200 | 69.00 | 69.74 | 68.50 | 69.45 | 00:00:00 | | 2009-06-12 | 33,400 | 69.00 | 69.06 | 67.40 | 68.20 | 00:00:00 | | 2009-06-15 | 46,000 | 67.80 | 67.80 | 65.31 | 65.69 | 00:00:00 | | 2009-06-16 | 50,700 | 65.45 | 65.79 | 63.75 | 64.78 | 00:00:00 | | 2009-06-17 | 34,700 | 65.00 | 65.00 | 62.80 | 63.90 | 00:00:00 | | 2009-06-18 | 20,700 | 64.30 | 66.55 | 63.30 | 65.55 | 00:00:00 | | 2009-06-19 | 18,100 | 65.80 | 66.55 | 65.28 | 65.35 | 00:00:00 | | 2009-06-22 | 24,800 | 65.45 | 65.45 | 62.59 | 62.90 | 00:00:00 | | 2009-06-23 | 26,300 | 62.40 | 63.75 | 61.65 | 63.39 | 00:00:00 | | 2009-06-24 | 43,400 | 63.60 | 65.59 | 62.80 | 65.35 | 00:00:00 | | 2009-06-25 | 27,900 | 65.20 | 65.41 | 63.44 | 65.20 | 00:00:00 | | 2009-06-26 | 23,700 | 65.15 | 65.45 | 62.76 | 63.28 | 00:00:00 | | 2009-06-29 | 30,000 | 63.10 | 65.64 | 62.89 | 65.35 | 00:00:00 | | 2009-06-30 | 15,900 | 66.10 | 66.40 | 65.00 | 65.41 | 00:00:00 | | 2009-07-01 | 23,300 | 66.10 | 68.05 | 66.04 | 67.55 | 00:00:00 | | 2009-07-02 | 24,600 | 67.65 | 67.65 | 64.70 | 65.05 | 00:00:00 | | 2009-07-03 | 11,300 | 65.40 | 65.45 | 64.30 | 64.90 | 00:00:00 | | 2009-07-06 | 15,000 | 63.95 | 64.34 | 63.20 | 64.30 | 00:00:00 | | 2009-07-07 | 21,200 | 64.40 | 64.50 | 63.28 | 63.35 | 00:00:00 | | 2009-07-08 | 43,200 | 63.10 | 63.45 | 62.15 | 62.58 | 00:00:00 | | 2009-07-09 | 16,600 | 63.02 | 64.35 | 62.69 | 63.75 | 00:00:00 | | 2009-07-10 | 22,900 | 63.50 | 63.50 | 62.01 | 62.65 | 00:00:00 | | 2009-07-13 | 32,800 | 62.00 | 64.90 | 61.13 | 64.69 | 00:00:00 | | 2009-07-14 | 28,100 | 65.10 | 66.19 | 64.83 | 65.95 | 00:00:00 | | 2009-07-15 | 44,800 | 66.50 | 68.18 | 66.40 | 67.90 | 00:00:00 | | 2009-07-16 | 32,400 | 67.99 | 69.54 | 67.78 | 68.88 | 00:00:00 | | 2009-07-17 | 35,300 | 69.20 | 69.55 | 67.67 | 68.55 | 00:00:00 | | 2009-07-20 | 29,900 | 69.30 | 70.72 | 69.08 | 69.92 | 00:00:00 | | 2009-07-21 | 30,600 | 70.60 | 71.32 | 69.76 | 69.95 | 00:00:00 | | 2009-07-22 | 31,200 | 71.00 | 71.00 | 66.83 | 69.26 | 00:00:00 | | 2009-07-23 | 36,800 | 69.25 | 71.85 | 68.40 | 71.11 | 00:00:00 | | 2009-07-24 | 32,000 | 71.40 | 72.36 | 69.72 | 70.78 | 00:00:00 | | 2009-07-27 | 21,100 | 71.75 | 72.85 | 70.77 | 71.34 | 00:00:00 | | 2009-07-28 | 19,200 | 71.55 | 71.91 | 69.87 | 70.25 | 00:00:00 | | 2009-07-29 | 9,600 | 70.10 | 70.48 | 69.65 | 70.01 | 00:00:00 | | 2009-07-30 | 26,700 | 70.90 | 71.02 | 68.77 | 70.17 | 00:00:00 | | 2009-07-31 | 13,500 | 70.20 | 70.54 | 69.10 | 69.39 | 00:00:00 | | 2009-08-03 | 24,900 | 69.35 | 71.63 | 68.91 | 70.90 | 00:00:00 | | 2009-08-04 | 36,600 | 70.68 | 73.25 | 70.68 | 72.86 | 00:00:00 | | 2009-08-05 | 54,400 | 73.10 | 75.92 | 73.10 | 74.71 | 00:00:00 | | 2009-08-06 | 44,300 | 75.90 | 77.54 | 74.66 | 74.80 | 00:00:00 | | 2009-08-07 | 50,100 | 73.85 | 76.42 | 72.57 | 76.22 | 00:00:00 | | 2009-08-10 | 39,900 | 76.00 | 77.00 | 75.20 | 76.45 | 00:00:00 | | 2009-08-11 | 60,200 | 76.80 | 78.64 | 74.31 | 75.00 | 00:00:00 | | 2009-08-12 | 31,400 | 75.30 | 75.43 | 73.68 | 75.35 | 00:00:00 | | 2009-08-13 | 22,000 | 76.10 | 77.00 | 75.13 | 76.15 | 00:00:00 | | 2009-08-14 | 27,600 | 76.50 | 78.20 | 75.88 | 76.35 | 00:00:00 | | 2009-08-17 | 36,000 | 75.90 | 75.90 | 73.32 | 74.05 | 00:00:00 | | 2009-08-18 | 15,500 | 74.10 | 74.45 | 73.67 | 74.39 | 00:00:00 | | 2009-08-19 | 22,100 | 73.80 | 74.59 | 72.57 | 74.35 | 00:00:00 | | 2009-08-20 | 22,600 | 74.55 | 75.07 | 74.00 | 74.64 | 00:00:00 | | 2009-08-21 | 20,700 | 74.50 | 77.52 | 74.50 | 76.90 | 00:00:00 | | 2009-08-24 | 60,200 | 78.20 | 80.00 | 77.51 | 79.09 | 00:00:00 | | 2009-08-25 | 25,600 | 78.53 | 79.77 | 78.35 | 79.44 | 00:00:00 | | 2009-08-26 | 46,200 | 80.00 | 82.82 | 79.99 | 81.95 | 00:00:00 | | 2009-08-27 | 33,600 | 81.30 | 83.05 | 79.61 | 81.15 | 00:00:00 | | 2009-08-28 | 17,600 | 81.20 | 82.31 | 80.70 | 81.45 | 00:00:00 | | 2009-08-31 | 19,000 | 80.90 | 81.33 | 80.20 | 80.50 | 00:00:00 | | 2009-09-01 | 52,500 | 80.80 | 81.90 | 78.02 | 78.30 | 00:00:00 | | 2009-09-02 | 47,000 | 78.22 | 78.89 | 76.16 | 76.85 | 00:00:00 | | 2009-09-03 | 34,900 | 76.85 | 77.75 | 75.75 | 76.71 | 00:00:00 | | 2009-09-04 | 27,700 | 76.60 | 77.55 | 76.00 | 77.11 | 00:00:00 | | 2009-09-07 | 15,300 | 77.50 | 78.20 | 77.00 | 77.98 | 00:00:00 | | 2009-09-08 | 16,800 | 78.20 | 78.53 | 76.91 | 77.50 | 00:00:00 | | 2009-09-09 | 22,200 | 77.10 | 80.10 | 77.03 | 79.95 | 00:00:00 | | 2009-09-10 | 26,200 | 80.35 | 81.45 | 80.04 | 81.25 | 00:00:00 | | 2009-09-11 | 54,400 | 82.30 | 83.70 | 81.65 | 82.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
