|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-23 | 15,800 | 82.80 | 83.30 | 81.86 | 82.72 | 00:00:00 | | 2010-08-24 | 26,500 | 82.20 | 82.20 | 80.07 | 80.82 | 00:00:00 | | 2010-08-25 | 43,800 | 80.70 | 81.10 | 79.67 | 80.99 | 00:00:00 | | 2010-08-26 | 21,900 | 81.50 | 81.50 | 80.35 | 80.80 | 00:00:00 | | 2010-08-27 | 11,500 | 80.60 | 81.75 | 80.01 | 81.60 | 00:00:00 | | 2010-08-30 | 17,300 | 82.40 | 82.40 | 80.86 | 81.08 | 00:00:00 | | 2010-08-31 | 17,900 | 80.35 | 81.19 | 80.06 | 80.92 | 00:00:00 | | 2010-09-01 | 20,100 | 81.00 | 84.15 | 80.18 | 83.50 | 00:00:00 | | 2010-09-02 | 10,500 | 84.00 | 84.50 | 83.25 | 83.61 | 00:00:00 | | 2010-09-03 | 18,700 | 83.70 | 85.37 | 83.70 | 84.50 | 00:00:00 | | 2010-09-06 | 11,100 | 84.70 | 84.70 | 84.00 | 84.52 | 00:00:00 | | 2010-09-07 | 10,400 | 83.87 | 83.88 | 82.79 | 83.40 | 00:00:00 | | 2010-09-08 | 13,900 | 82.60 | 84.00 | 81.90 | 84.00 | 00:00:00 | | 2010-09-09 | 18,100 | 83.59 | 84.62 | 83.13 | 83.81 | 00:00:00 | | 2010-09-10 | 8,200 | 84.00 | 84.09 | 83.39 | 83.90 | 00:00:00 | | 2010-09-13 | 21,600 | 84.55 | 85.93 | 84.55 | 84.95 | 00:00:00 | | 2010-09-14 | 11,400 | 85.25 | 86.40 | 85.17 | 85.95 | 00:00:00 | | 2010-09-15 | 13,800 | 86.50 | 86.79 | 85.53 | 86.03 | 00:00:00 | | 2010-09-16 | 5,800 | 85.99 | 86.05 | 85.34 | 85.62 | 00:00:00 | | 2010-09-17 | 10,800 | 86.55 | 86.55 | 83.88 | 83.94 | 00:00:00 | | 2010-09-20 | 13,400 | 83.80 | 84.92 | 83.01 | 84.33 | 00:00:00 | | 2010-09-21 | 16,800 | 84.80 | 84.88 | 84.12 | 84.21 | 00:00:00 | | 2010-09-22 | 10,100 | 84.60 | 84.69 | 83.01 | 83.43 | 00:00:00 | | 2010-09-23 | 9,500 | 83.50 | 84.12 | 82.45 | 83.30 | 00:00:00 | | 2010-09-24 | 11,400 | 83.35 | 84.90 | 82.14 | 84.70 | 00:00:00 | | 2010-09-27 | 12,300 | 84.50 | 85.14 | 84.20 | 84.28 | 00:00:00 | | 2010-09-28 | 9,200 | 84.10 | 84.66 | 83.07 | 84.05 | 00:00:00 | | 2010-09-29 | 11,400 | 84.43 | 84.84 | 83.30 | 83.66 | 00:00:00 | | 2010-09-30 | 10,200 | 83.60 | 84.19 | 82.50 | 83.12 | 00:00:00 | | 2010-10-01 | 7,000 | 83.50 | 83.82 | 82.69 | 83.10 | 00:00:00 | | 2010-10-04 | 18,900 | 83.30 | 83.30 | 81.70 | 82.04 | 00:00:00 | | 2010-10-05 | 7,200 | 82.30 | 83.72 | 81.66 | 83.05 | 00:00:00 | | 2010-10-06 | 16,300 | 83.50 | 84.69 | 83.50 | 84.43 | 00:00:00 | | 2010-10-07 | 13,700 | 84.50 | 85.62 | 83.83 | 84.92 | 00:00:00 | | 2010-10-08 | 10,100 | 84.55 | 85.45 | 84.37 | 84.77 | 00:00:00 | | 2010-10-11 | 9,700 | 84.50 | 84.90 | 84.18 | 84.45 | 00:00:00 | | 2010-10-12 | 12,600 | 84.50 | 84.50 | 83.27 | 84.20 | 00:00:00 | | 2010-10-13 | 23,600 | 84.85 | 87.00 | 84.85 | 86.67 | 00:00:00 | | 2010-10-14 | 16,600 | 87.05 | 87.65 | 86.90 | 87.28 | 00:00:00 | | 2010-10-15 | 21,800 | 87.20 | 88.25 | 87.17 | 87.80 | 00:00:00 | | 2010-10-18 | 25,800 | 87.75 | 89.20 | 87.50 | 88.60 | 00:00:00 | | 2010-10-19 | 14,100 | 89.20 | 89.49 | 88.35 | 88.62 | 00:00:00 | | 2010-10-20 | 10,800 | 88.35 | 89.00 | 87.98 | 88.88 | 00:00:00 | | 2010-10-21 | 39,100 | 89.05 | 90.22 | 88.78 | 89.40 | 00:00:00 | | 2010-10-22 | 11,700 | 89.00 | 90.11 | 89.00 | 89.65 | 00:00:00 | | 2010-10-25 | 17,500 | 90.15 | 90.20 | 88.75 | 89.22 | 00:00:00 | | 2010-10-26 | 9,700 | 89.30 | 89.61 | 88.33 | 89.27 | 00:00:00 | | 2010-10-27 | 10,200 | 89.05 | 89.60 | 88.64 | 88.90 | 00:00:00 | | 2010-10-28 | 25,200 | 89.00 | 90.79 | 89.00 | 90.38 | 00:00:00 | | 2010-10-29 | 10,300 | 89.90 | 90.60 | 89.66 | 90.05 | 00:00:00 | | 2010-11-01 | 7,600 | 90.42 | 90.97 | 89.39 | 90.05 | 00:00:00 | | 2010-11-02 | 10,900 | 89.62 | 91.09 | 89.61 | 90.75 | 00:00:00 | | 2010-11-03 | 11,500 | 90.50 | 91.50 | 89.75 | 89.95 | 00:00:00 | | 2010-11-04 | 30,200 | 91.15 | 92.42 | 90.80 | 91.70 | 00:00:00 | | 2010-11-05 | 18,900 | 92.30 | 93.27 | 91.86 | 92.64 | 00:00:00 | | 2010-11-08 | 18,300 | 92.50 | 92.93 | 92.11 | 92.69 | 00:00:00 | | 2010-11-09 | 18,300 | 92.50 | 93.19 | 92.05 | 92.52 | 00:00:00 | | 2010-11-10 | 33,700 | 92.00 | 93.35 | 89.18 | 90.57 | 00:00:00 | | 2010-11-11 | 17,700 | 90.80 | 90.80 | 88.15 | 89.30 | 00:00:00 | | 2010-11-12 | 21,000 | 88.50 | 90.31 | 87.71 | 89.45 | 00:00:00 | | 2010-11-15 | 25,400 | 90.20 | 90.54 | 89.15 | 89.87 | 00:00:00 | | 2010-11-16 | 13,300 | 90.20 | 90.20 | 88.51 | 88.73 | 00:00:00 | | 2010-11-17 | 14,500 | 88.20 | 90.40 | 88.20 | 90.40 | 00:00:00 | | 2010-11-18 | 19,500 | 90.80 | 91.47 | 90.50 | 91.15 | 00:00:00 | | 2010-11-19 | 16,100 | 91.32 | 91.63 | 90.50 | 91.21 | 00:00:00 | | 2010-11-22 | 12,900 | 91.91 | 91.95 | 90.42 | 90.66 | 00:00:00 | | 2010-11-23 | 21,100 | 90.01 | 90.50 | 88.61 | 88.95 | 00:00:00 | | 2010-11-24 | 30,300 | 89.30 | 89.30 | 87.35 | 88.49 | 00:00:00 | | 2010-11-25 | 26,800 | 88.00 | 88.45 | 86.80 | 88.20 | 00:00:00 | | 2010-11-26 | 20,200 | 87.80 | 88.05 | 85.66 | 86.85 | 00:00:00 | | 2010-11-29 | 26,000 | 87.50 | 88.50 | 85.40 | 85.95 | 00:00:00 | | 2010-11-30 | 40,300 | 86.20 | 86.20 | 84.13 | 85.25 | 00:00:00 | | 2010-12-01 | 13,600 | 85.60 | 86.46 | 84.77 | 86.32 | 00:00:00 | | 2010-12-02 | 18,100 | 86.50 | 87.90 | 86.10 | 87.55 | 00:00:00 | | 2010-12-03 | 20,700 | 88.10 | 88.10 | 86.01 | 86.49 | 00:00:00 | | 2010-12-06 | 18,200 | 86.51 | 86.60 | 85.20 | 85.90 | 00:00:00 | | 2010-12-07 | 22,500 | 86.20 | 86.98 | 85.61 | 86.21 | 00:00:00 | | 2010-12-08 | 17,900 | 86.00 | 88.59 | 86.00 | 88.26 | 00:00:00 | | 2010-12-09 | 26,500 | 89.00 | 91.22 | 88.85 | 90.80 | 00:00:00 | | 2010-12-10 | 11,000 | 91.47 | 91.47 | 89.62 | 90.54 | 00:00:00 | | 2010-12-13 | 9,800 | 90.55 | 91.15 | 90.46 | 90.71 | 00:00:00 | | 2010-12-14 | 14,100 | 90.20 | 90.93 | 90.15 | 90.70 | 00:00:00 | | 2010-12-15 | 17,200 | 90.10 | 90.38 | 89.58 | 90.03 | 00:00:00 | | 2010-12-16 | 9,600 | 89.51 | 90.51 | 89.51 | 90.30 | 00:00:00 | | 2010-12-17 | 8,300 | 90.50 | 90.61 | 89.75 | 90.00 | 00:00:00 | | 2010-12-20 | 14,000 | 90.00 | 91.45 | 90.00 | 90.65 | 00:00:00 | | 2010-12-21 | 12,200 | 91.19 | 91.30 | 90.81 | 90.91 | 00:00:00 | | 2010-12-22 | 10,900 | 91.10 | 91.11 | 90.57 | 90.68 | 00:00:00 | | 2010-12-23 | 11,500 | 90.80 | 90.84 | 89.83 | 90.35 | 00:00:00 | | 2010-12-27 | 10,600 | 90.25 | 90.25 | 89.01 | 89.60 | 00:00:00 | | 2010-12-28 | 8,500 | 89.50 | 89.70 | 89.18 | 89.70 | 00:00:00 | | 2010-12-29 | 11,300 | 89.79 | 89.95 | 89.65 | 89.73 | 00:00:00 | | 2010-12-30 | 11,000 | 89.72 | 89.85 | 88.37 | 88.96 | 00:00:00 | | 2011-01-03 | 10,200 | 89.80 | 90.31 | 89.12 | 90.00 | 00:00:00 | | 2011-01-04 | 13,400 | 89.80 | 91.00 | 89.35 | 90.18 | 00:00:00 | | 2011-01-05 | 17,900 | 89.90 | 90.00 | 88.59 | 89.89 | 00:00:00 | | 2011-01-06 | 17,500 | 89.50 | 92.00 | 89.50 | 91.22 | 00:00:00 | | 2011-01-07 | 13,600 | 91.30 | 91.37 | 90.17 | 90.90 | 00:00:00 | | 2011-01-10 | 15,600 | 90.72 | 91.02 | 89.49 | 90.30 | 00:00:00 | | 2011-01-11 | 16,600 | 89.50 | 89.92 | 88.61 | 89.60 | 00:00:00 | | 2011-01-12 | 23,100 | 89.90 | 92.10 | 89.66 | 91.80 | 00:00:00 | | 2011-01-13 | 51,700 | 92.15 | 95.29 | 91.81 | 94.45 | 00:00:00 | | 2011-01-14 | 23,700 | 93.70 | 95.96 | 93.70 | 95.20 | 00:00:00 | | 2011-01-17 | 14,300 | 94.82 | 95.50 | 94.61 | 95.15 | 00:00:00 | | 2011-01-18 | 31,100 | 95.01 | 97.50 | 94.99 | 96.90 | 00:00:00 | | 2011-01-19 | 20,500 | 96.80 | 97.40 | 95.80 | 96.01 | 00:00:00 | | 2011-01-20 | 16,200 | 95.10 | 97.67 | 95.10 | 97.01 | 00:00:00 | | 2011-01-21 | 25,400 | 96.65 | 99.47 | 96.65 | 98.10 | 00:00:00 | | 2011-01-24 | 23,700 | 98.50 | 99.11 | 97.23 | 98.70 | 00:00:00 | | 2011-01-25 | 14,200 | 99.00 | 99.38 | 97.13 | 97.43 | 00:00:00 | | 2011-01-26 | 10,400 | 97.70 | 98.20 | 96.90 | 97.38 | 00:00:00 | | 2011-01-27 | 46,700 | 97.60 | 101.79 | 97.15 | 101.55 | 00:00:00 | | 2011-01-28 | 43,300 | 100.00 | 102.55 | 99.61 | 99.90 | 00:00:00 | | 2011-01-31 | 33,600 | 100.00 | 102.12 | 99.65 | 101.67 | 00:00:00 | | 2011-02-01 | 42,900 | 101.70 | 106.30 | 101.70 | 106.21 | 00:00:00 | | 2011-02-02 | 28,700 | 106.70 | 106.74 | 104.69 | 105.65 | 00:00:00 | | 2011-02-03 | 16,900 | 105.80 | 106.49 | 104.69 | 105.50 | 00:00:00 | | 2011-02-04 | 14,300 | 105.90 | 106.40 | 105.30 | 105.80 | 00:00:00 | | 2011-02-07 | 18,600 | 105.50 | 106.99 | 105.50 | 105.83 | 00:00:00 | | 2011-02-08 | 21,300 | 106.22 | 107.00 | 105.25 | 106.79 | 00:00:00 | | 2011-02-09 | 12,900 | 106.30 | 107.30 | 106.20 | 106.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
