|
 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 | | 2011-02-09 | 12,900 | 106.30 | 107.30 | 106.20 | 106.36 | 00:00:00 | | 2011-02-10 | 21,100 | 106.40 | 106.40 | 103.65 | 105.80 | 00:00:00 | | 2011-02-11 | 12,600 | 105.50 | 106.70 | 104.10 | 106.20 | 00:00:00 | | 2011-02-14 | 21,200 | 106.50 | 107.14 | 104.30 | 105.48 | 00:00:00 | | 2011-02-15 | 12,500 | 105.00 | 106.60 | 104.70 | 106.12 | 00:00:00 | | 2011-02-16 | 27,500 | 106.95 | 108.25 | 106.30 | 107.58 | 00:00:00 | | 2011-02-17 | 16,500 | 107.50 | 108.80 | 106.85 | 107.50 | 00:00:00 | | 2011-02-18 | 8,700 | 108.00 | 108.35 | 107.01 | 107.85 | 00:00:00 | | 2011-02-21 | 36,300 | 107.60 | 108.55 | 105.35 | 106.00 | 00:00:00 | | 2011-02-22 | 24,000 | 104.95 | 105.99 | 104.30 | 105.00 | 00:00:00 | | 2011-02-23 | 23,200 | 105.30 | 105.80 | 103.50 | 103.95 | 00:00:00 | | 2011-02-24 | 93,000 | 103.30 | 103.30 | 100.00 | 101.65 | 00:00:00 | | 2011-02-25 | 23,100 | 102.00 | 103.25 | 101.25 | 103.10 | 00:00:00 | | 2011-02-28 | 26,700 | 103.10 | 105.65 | 101.90 | 104.60 | 00:00:00 | | 2011-03-01 | 20,400 | 105.20 | 105.45 | 102.95 | 103.20 | 00:00:00 | | 2011-03-02 | 15,600 | 102.74 | 102.80 | 101.65 | 102.40 | 00:00:00 | | 2011-03-03 | 14,600 | 103.10 | 105.20 | 102.35 | 104.46 | 00:00:00 | | 2011-03-04 | 25,400 | 105.30 | 107.10 | 104.01 | 104.30 | 00:00:00 | | 2011-03-07 | 9,400 | 103.50 | 106.25 | 103.50 | 104.45 | 00:00:00 | | 2011-03-08 | 14,500 | 105.85 | 105.85 | 102.90 | 104.60 | 00:00:00 | | 2011-03-09 | 8,600 | 105.00 | 105.00 | 103.70 | 104.40 | 00:00:00 | | 2011-03-10 | 21,500 | 103.25 | 103.25 | 101.51 | 101.70 | 00:00:00 | | 2011-03-11 | 56,000 | 100.20 | 100.40 | 99.01 | 99.20 | 00:00:00 | | 2011-03-14 | 152,300 | 94.50 | 98.60 | 94.50 | 95.94 | 00:00:00 | | 2011-03-15 | 134,800 | 93.20 | 95.00 | 91.50 | 92.85 | 00:00:00 | | 2011-03-16 | 66,500 | 94.55 | 95.10 | 90.65 | 90.99 | 00:00:00 | | 2011-03-17 | 37,200 | 91.30 | 95.90 | 91.30 | 94.85 | 00:00:00 | | 2011-03-18 | 31,200 | 95.40 | 96.20 | 93.36 | 93.80 | 00:00:00 | | 2011-03-21 | 25,100 | 96.80 | 97.22 | 95.47 | 97.10 | 00:00:00 | | 2011-03-22 | 16,600 | 97.30 | 98.03 | 96.72 | 97.00 | 00:00:00 | | 2011-03-23 | 7,000 | 96.70 | 97.80 | 96.12 | 97.60 | 00:00:00 | | 2011-03-24 | 12,900 | 97.50 | 99.80 | 97.05 | 99.15 | 00:00:00 | | 2011-03-25 | 9,300 | 99.70 | 99.70 | 98.48 | 98.80 | 00:00:00 | | 2011-03-28 | 8,700 | 98.10 | 100.05 | 98.10 | 98.85 | 00:00:00 | | 2011-03-29 | 16,800 | 99.30 | 99.30 | 96.98 | 98.00 | 00:00:00 | | 2011-03-30 | 12,800 | 99.50 | 101.00 | 98.85 | 101.00 | 00:00:00 | | 2011-03-31 | 12,400 | 100.50 | 100.75 | 99.10 | 99.39 | 00:00:00 | | 2011-04-01 | 11,000 | 99.70 | 100.95 | 99.70 | 100.70 | 00:00:00 | | 2011-04-04 | 10,400 | 100.90 | 101.25 | 100.01 | 100.30 | 00:00:00 | | 2011-04-05 | 9,200 | 100.40 | 100.85 | 99.00 | 100.85 | 00:00:00 | | 2011-04-06 | 12,800 | 101.00 | 102.55 | 99.77 | 101.69 | 00:00:00 | | 2011-04-07 | 10,600 | 102.00 | 103.50 | 101.64 | 102.15 | 00:00:00 | | 2011-04-08 | 8,000 | 103.10 | 103.70 | 102.41 | 103.40 | 00:00:00 | | 2011-04-11 | 12,500 | 104.50 | 104.80 | 103.55 | 104.27 | 00:00:00 | | 2011-04-12 | 10,300 | 103.50 | 104.20 | 102.85 | 103.56 | 00:00:00 | | 2011-04-13 | 6,200 | 103.55 | 104.63 | 103.10 | 103.95 | 00:00:00 | | 2011-04-14 | 16,000 | 103.70 | 104.05 | 101.35 | 103.00 | 00:00:00 | | 2011-04-15 | 7,500 | 103.30 | 103.50 | 102.10 | 103.50 | 00:00:00 | | 2011-04-18 | 33,700 | 102.61 | 102.70 | 97.70 | 99.18 | 00:00:00 | | 2011-04-19 | 15,700 | 99.00 | 100.00 | 98.04 | 99.20 | 00:00:00 | | 2011-04-20 | 6,400 | 100.40 | 101.50 | 100.10 | 101.45 | 00:00:00 | | 2011-04-21 | 10,100 | 102.60 | 103.25 | 101.80 | 102.25 | 00:00:00 | | 2011-04-26 | 7,000 | 102.00 | 103.40 | 101.95 | 103.15 | 00:00:00 | | 2011-04-27 | 7,200 | 103.05 | 104.37 | 103.00 | 104.37 | 00:00:00 | | 2011-04-28 | 9,100 | 104.60 | 105.80 | 104.45 | 105.55 | 00:00:00 | | 2011-04-29 | 20,400 | 106.10 | 107.00 | 105.25 | 106.30 | 00:00:00 | | 2011-05-02 | 23,700 | 107.40 | 107.43 | 105.30 | 106.00 | 00:00:00 | | 2011-05-03 | 23,700 | 105.50 | 106.68 | 104.45 | 105.75 | 00:00:00 | | 2011-05-04 | 22,800 | 106.88 | 106.88 | 104.01 | 105.00 | 00:00:00 | | 2011-05-05 | 25,300 | 101.40 | 101.90 | 99.85 | 101.30 | 00:00:00 | | 2011-05-06 | 10,000 | 100.01 | 102.00 | 100.01 | 100.70 | 00:00:00 | | 2011-05-09 | 14,500 | 100.30 | 101.40 | 98.80 | 99.85 | 00:00:00 | | 2011-05-10 | 10,300 | 99.80 | 101.50 | 98.99 | 100.90 | 00:00:00 | | 2011-05-11 | 24,600 | 101.10 | 102.30 | 100.52 | 100.79 | 00:00:00 | | 2011-05-12 | 13,700 | 99.95 | 100.70 | 99.15 | 100.38 | 00:00:00 | | 2011-05-13 | 11,100 | 100.50 | 101.00 | 98.01 | 98.40 | 00:00:00 | | 2011-05-16 | 25,000 | 97.50 | 97.75 | 95.93 | 97.50 | 00:00:00 | | 2011-05-17 | 10,700 | 97.80 | 97.80 | 96.00 | 96.65 | 00:00:00 | | 2011-05-18 | 9,100 | 96.50 | 97.40 | 95.58 | 97.40 | 00:00:00 | | 2011-05-19 | 7,600 | 97.80 | 98.79 | 96.39 | 97.45 | 00:00:00 | | 2011-05-20 | 14,800 | 97.80 | 98.68 | 95.70 | 96.60 | 00:00:00 | | 2011-05-23 | 16,900 | 94.00 | 94.80 | 93.40 | 93.90 | 00:00:00 | | 2011-05-24 | 11,500 | 94.30 | 94.61 | 93.00 | 93.48 | 00:00:00 | | 2011-05-25 | 9,300 | 92.80 | 95.00 | 92.50 | 94.90 | 00:00:00 | | 2011-05-26 | 6,000 | 95.30 | 96.11 | 93.60 | 94.38 | 00:00:00 | | 2011-05-27 | 6,900 | 94.70 | 95.60 | 93.41 | 95.38 | 00:00:00 | | 2011-05-30 | 8,400 | 95.29 | 95.49 | 94.20 | 94.50 | 00:00:00 | | 2011-05-31 | 6,100 | 95.00 | 96.74 | 95.00 | 96.41 | 00:00:00 | | 2011-06-01 | 5,200 | 96.60 | 96.80 | 94.55 | 94.66 | 00:00:00 | | 2011-06-02 | 4,700 | 93.94 | 93.94 | 92.43 | 93.19 | 00:00:00 | | 2011-06-03 | 11,100 | 93.42 | 93.47 | 91.42 | 93.21 | 00:00:00 | | 2011-06-06 | 8,800 | 93.20 | 93.20 | 91.48 | 91.70 | 00:00:00 | | 2011-06-07 | 3,000 | 91.80 | 93.22 | 91.57 | 92.74 | 00:00:00 | | 2011-06-08 | 11,800 | 92.35 | 92.95 | 90.92 | 91.80 | 00:00:00 | | 2011-06-09 | 4,900 | 91.90 | 93.97 | 91.63 | 93.59 | 00:00:00 | | 2011-06-10 | 5,400 | 93.78 | 94.17 | 92.21 | 92.21 | 00:00:00 | | 2011-06-13 | 1,300 | 92.05 | 92.62 | 91.50 | 92.18 | 00:00:00 | | 2011-06-14 | 7,800 | 92.50 | 94.52 | 92.50 | 93.98 | 00:00:00 | | 2011-06-15 | 9,700 | 93.90 | 93.95 | 92.00 | 92.21 | 00:00:00 | | 2011-06-16 | 14,800 | 92.40 | 92.50 | 90.97 | 92.00 | 00:00:00 | | 2011-06-17 | 8,400 | 91.90 | 94.34 | 91.62 | 93.35 | 00:00:00 | | 2011-06-20 | 9,000 | 93.24 | 93.43 | 91.50 | 93.33 | 00:00:00 | | 2011-06-21 | 13,900 | 93.55 | 95.65 | 93.55 | 95.16 | 00:00:00 | | 2011-06-22 | 10,600 | 95.60 | 96.09 | 94.95 | 95.06 | 00:00:00 | | 2011-06-23 | 4,700 | 94.70 | 95.02 | 93.50 | 94.30 | 00:00:00 | | 2011-06-24 | 16,000 | 95.00 | 95.19 | 91.34 | 92.10 | 00:00:00 | | 2011-06-27 | 7,900 | 91.51 | 92.67 | 91.25 | 91.88 | 00:00:00 | | 2011-06-28 | 17,700 | 91.75 | 93.10 | 90.40 | 93.10 | 00:00:00 | | 2011-06-29 | 9,000 | 93.31 | 95.75 | 93.31 | 94.90 | 00:00:00 | | 2011-06-30 | 16,200 | 94.99 | 96.49 | 94.99 | 96.00 | 00:00:00 | | 2011-07-01 | 12,900 | 96.10 | 98.08 | 96.10 | 97.40 | 00:00:00 | | 2011-07-04 | 6,800 | 97.70 | 97.80 | 96.93 | 97.30 | 00:00:00 | | 2011-07-05 | 9,500 | 97.60 | 98.58 | 97.15 | 97.55 | 00:00:00 | | 2011-07-06 | 8,700 | 97.50 | 97.65 | 95.80 | 96.60 | 00:00:00 | | 2011-07-07 | 5,800 | 96.90 | 97.69 | 96.40 | 97.00 | 00:00:00 | | 2011-07-08 | 8,000 | 97.00 | 97.95 | 95.25 | 95.44 | 00:00:00 | | 2011-07-11 | 27,500 | 95.00 | 95.00 | 90.40 | 91.36 | 00:00:00 | | 2011-07-12 | 47,700 | 91.10 | 91.19 | 87.69 | 90.00 | 00:00:00 | | 2011-07-13 | 16,300 | 90.30 | 91.10 | 89.28 | 91.00 | 00:00:00 | | 2011-07-14 | 13,100 | 90.25 | 90.65 | 89.17 | 89.79 | 00:00:00 | | 2011-07-15 | 12,700 | 90.00 | 90.09 | 88.66 | 89.34 | 00:00:00 | | 2011-07-18 | 20,300 | 88.50 | 88.71 | 87.27 | 87.63 | 00:00:00 | | 2011-07-19 | 12,700 | 87.90 | 91.10 | 87.90 | 89.86 | 00:00:00 | | 2011-07-20 | 9,300 | 90.00 | 91.54 | 89.62 | 90.87 | 00:00:00 | | 2011-07-21 | 15,600 | 90.96 | 94.03 | 89.75 | 93.08 | 00:00:00 | | 2011-07-22 | 16,300 | 93.50 | 94.85 | 92.38 | 93.39 | 00:00:00 | | 2011-07-25 | 6,200 | 92.50 | 92.71 | 91.57 | 92.26 | 00:00:00 | | 2011-07-26 | 7,900 | 92.10 | 93.45 | 91.75 | 92.85 | 00:00:00 | | 2011-07-27 | 8,600 | 92.70 | 92.70 | 90.80 | 91.21 | 00:00:00 | | 2011-07-28 | 22,200 | 90.60 | 92.95 | 90.22 | 92.50 | 00:00:00 | | 2011-07-29 | 19,500 | 91.00 | 91.77 | 89.70 | 90.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
