|
 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 | | 2011-07-29 | 19,500 | 91.00 | 91.77 | 89.70 | 90.77 | 00:00:00 | | 2011-08-01 | 33,000 | 93.09 | 93.50 | 88.20 | 89.16 | 00:00:00 | | 2011-08-02 | 26,600 | 89.50 | 89.50 | 86.08 | 86.26 | 00:00:00 | | 2011-08-03 | 42,200 | 84.70 | 86.66 | 83.74 | 85.10 | 00:00:00 | | 2011-08-04 | 35,800 | 85.25 | 86.41 | 81.55 | 81.60 | 00:00:00 | | 2011-08-05 | 85,600 | 78.17 | 81.61 | 76.50 | 81.00 | 00:00:00 | | 2011-08-08 | 72,900 | 75.10 | 81.10 | 75.10 | 75.60 | 00:00:00 | | 2011-08-09 | 69,100 | 74.10 | 79.02 | 74.10 | 78.00 | 00:00:00 | | 2011-08-10 | 100,000 | 79.10 | 80.00 | 69.70 | 73.08 | 00:00:00 | | 2011-08-11 | 51,700 | 72.80 | 74.65 | 68.19 | 74.23 | 00:00:00 | | 2011-08-12 | 40,100 | 73.75 | 77.59 | 71.39 | 77.29 | 00:00:00 | | 2011-08-15 | 32,500 | 78.20 | 78.45 | 77.12 | 77.95 | 00:00:00 | | 2011-08-16 | 26,200 | 77.80 | 77.80 | 74.41 | 75.60 | 00:00:00 | | 2011-08-17 | 16,600 | 76.00 | 76.62 | 74.80 | 75.80 | 00:00:00 | | 2011-08-18 | 34,100 | 75.00 | 75.48 | 70.09 | 71.81 | 00:00:00 | | 2011-08-19 | 63,200 | 71.00 | 71.50 | 67.68 | 69.50 | 00:00:00 | | 2011-08-22 | 39,100 | 68.45 | 71.10 | 68.10 | 69.46 | 00:00:00 | | 2011-08-23 | 28,000 | 70.00 | 70.96 | 68.27 | 69.99 | 00:00:00 | | 2011-08-24 | 24,200 | 69.79 | 70.46 | 68.42 | 70.22 | 00:00:00 | | 2011-08-25 | 34,600 | 70.49 | 70.77 | 67.00 | 67.97 | 00:00:00 | | 2011-08-26 | 45,100 | 68.05 | 68.17 | 64.48 | 66.50 | 00:00:00 | | 2011-08-29 | 25,700 | 67.59 | 69.20 | 67.31 | 68.87 | 00:00:00 | | 2011-08-30 | 23,400 | 69.08 | 69.28 | 67.16 | 68.25 | 00:00:00 | | 2011-08-31 | 29,700 | 69.00 | 72.81 | 68.85 | 72.20 | 00:00:00 | | 2011-09-01 | 28,900 | 72.48 | 72.78 | 69.89 | 70.88 | 00:00:00 | | 2011-09-02 | 33,000 | 70.35 | 70.35 | 67.44 | 68.30 | 00:00:00 | | 2011-09-05 | 41,900 | 67.43 | 67.44 | 63.33 | 63.98 | 00:00:00 | | 2011-09-06 | 38,100 | 63.10 | 64.89 | 62.10 | 63.59 | 00:00:00 | | 2011-09-07 | 34,500 | 64.60 | 66.09 | 63.21 | 65.85 | 00:00:00 | | 2011-09-08 | 31,400 | 65.97 | 67.22 | 64.80 | 65.75 | 00:00:00 | | 2011-09-09 | 59,100 | 65.10 | 65.43 | 61.10 | 61.80 | 00:00:00 | | 2011-09-12 | 65,800 | 60.70 | 60.70 | 57.07 | 57.75 | 00:00:00 | | 2011-09-13 | 38,500 | 58.92 | 59.87 | 56.47 | 59.79 | 00:00:00 | | 2011-09-14 | 41,100 | 58.50 | 62.70 | 58.20 | 62.56 | 00:00:00 | | 2011-09-15 | 38,500 | 62.37 | 67.50 | 62.12 | 65.90 | 00:00:00 | | 2011-09-16 | 39,700 | 66.70 | 69.16 | 66.70 | 67.30 | 00:00:00 | | 2011-09-19 | 31,800 | 65.00 | 65.82 | 63.00 | 63.73 | 00:00:00 | | 2011-09-20 | 21,200 | 62.80 | 64.79 | 62.25 | 64.79 | 00:00:00 | | 2011-09-21 | 20,400 | 64.30 | 65.00 | 61.90 | 62.42 | 00:00:00 | | 2011-09-22 | 56,800 | 60.70 | 60.70 | 57.90 | 58.35 | 00:00:00 | | 2011-09-23 | 49,900 | 58.70 | 59.59 | 56.50 | 59.10 | 00:00:00 | | 2011-09-26 | 48,100 | 58.50 | 65.54 | 57.45 | 64.50 | 00:00:00 | | 2011-09-27 | 59,600 | 66.50 | 71.26 | 66.50 | 70.56 | 00:00:00 | | 2011-09-28 | 31,900 | 68.30 | 70.72 | 68.08 | 69.46 | 00:00:00 | | 2011-09-29 | 35,800 | 69.68 | 72.83 | 69.25 | 71.91 | 00:00:00 | | 2011-09-30 | 21,600 | 72.19 | 72.19 | 69.24 | 70.49 | 00:00:00 | | 2011-10-03 | 20,200 | 68.10 | 68.80 | 66.50 | 67.49 | 00:00:00 | | 2011-10-04 | 18,800 | 67.40 | 67.52 | 65.00 | 67.21 | 00:00:00 | | 2011-10-05 | 31,100 | 68.40 | 72.10 | 68.20 | 71.44 | 00:00:00 | | 2011-10-06 | 52,700 | 71.68 | 76.20 | 71.68 | 75.56 | 00:00:00 | | 2011-10-07 | 36,200 | 75.73 | 78.06 | 74.89 | 75.50 | 00:00:00 | | 2011-10-10 | 39,000 | 76.50 | 80.12 | 75.89 | 79.65 | 00:00:00 | | 2011-10-11 | 26,900 | 79.70 | 79.91 | 77.33 | 78.80 | 00:00:00 | | 2011-10-12 | 31,400 | 78.40 | 81.50 | 77.91 | 80.50 | 00:00:00 | | 2011-10-13 | 33,600 | 80.10 | 83.19 | 77.82 | 79.06 | 00:00:00 | | 2011-10-14 | 25,000 | 79.30 | 79.40 | 76.29 | 77.80 | 00:00:00 | | 2011-10-17 | 17,000 | 78.60 | 79.90 | 75.65 | 76.26 | 00:00:00 | | 2011-10-18 | 16,200 | 75.50 | 76.70 | 74.35 | 76.55 | 00:00:00 | | 2011-10-19 | 17,600 | 77.43 | 79.80 | 76.70 | 78.70 | 00:00:00 | | 2011-10-20 | 22,300 | 77.25 | 79.20 | 75.00 | 76.05 | 00:00:00 | | 2011-10-21 | 12,200 | 76.90 | 79.19 | 75.42 | 78.55 | 00:00:00 | | 2011-10-24 | 26,200 | 79.49 | 80.50 | 78.23 | 80.13 | 00:00:00 | | 2011-10-25 | 16,800 | 79.60 | 81.54 | 78.38 | 79.85 | 00:00:00 | | 2011-10-26 | 17,800 | 79.99 | 80.54 | 77.13 | 79.05 | 00:00:00 | | 2011-10-27 | 70,100 | 81.30 | 85.83 | 81.10 | 84.78 | 00:00:00 | | 2011-10-28 | 28,300 | 84.80 | 85.14 | 82.15 | 82.85 | 00:00:00 | | 2011-10-31 | 19,900 | 80.80 | 82.93 | 80.56 | 81.30 | 00:00:00 | | 2011-11-01 | 45,100 | 78.30 | 78.60 | 73.50 | 75.50 | 00:00:00 | | 2011-11-02 | 29,700 | 76.30 | 76.80 | 73.90 | 76.10 | 00:00:00 | | 2011-11-03 | 29,900 | 74.25 | 80.00 | 73.69 | 79.05 | 00:00:00 | | 2011-11-04 | 21,700 | 79.20 | 79.87 | 74.87 | 76.93 | 00:00:00 | | 2011-11-07 | 25,600 | 77.10 | 77.10 | 73.38 | 75.60 | 00:00:00 | | 2011-11-08 | 13,700 | 75.40 | 77.70 | 75.00 | 76.71 | 00:00:00 | | 2011-11-09 | 54,000 | 77.90 | 77.90 | 70.38 | 71.70 | 00:00:00 | | 2011-11-10 | 28,500 | 70.30 | 74.05 | 69.65 | 73.03 | 00:00:00 | | 2011-11-11 | 42,300 | 71.01 | 77.38 | 71.01 | 76.10 | 00:00:00 | | 2011-11-14 | 22,300 | 77.80 | 78.00 | 74.06 | 74.68 | 00:00:00 | | 2011-11-15 | 22,300 | 74.30 | 74.35 | 71.27 | 73.62 | 00:00:00 | | 2011-11-16 | 17,800 | 72.50 | 74.37 | 71.94 | 73.30 | 00:00:00 | | 2011-11-17 | 11,400 | 72.50 | 73.27 | 71.19 | 71.60 | 00:00:00 | | 2011-11-18 | 13,100 | 71.49 | 73.02 | 71.38 | 71.70 | 00:00:00 | | 2011-11-21 | 20,600 | 71.95 | 71.95 | 69.29 | 69.80 | 00:00:00 | | 2011-11-22 | 22,000 | 70.05 | 71.50 | 68.36 | 69.05 | 00:00:00 | | 2011-11-23 | 24,500 | 67.90 | 68.42 | 65.95 | 66.35 | 00:00:00 | | 2011-11-24 | 20,600 | 66.95 | 67.77 | 64.78 | 66.50 | 00:00:00 | | 2011-11-25 | 17,200 | 65.90 | 66.91 | 64.30 | 65.30 | 00:00:00 | | 2011-11-28 | 26,100 | 67.40 | 71.25 | 67.00 | 70.59 | 00:00:00 | | 2011-11-29 | 29,300 | 71.20 | 73.02 | 69.86 | 72.71 | 00:00:00 | | 2011-11-30 | 41,200 | 72.33 | 77.89 | 71.52 | 76.21 | 00:00:00 | | 2011-12-01 | 18,900 | 77.00 | 77.15 | 75.11 | 75.75 | 00:00:00 | | 2011-12-02 | 36,000 | 76.12 | 79.51 | 76.12 | 78.10 | 00:00:00 | | 2011-12-05 | 34,800 | 78.57 | 81.00 | 78.57 | 80.15 | 00:00:00 | | 2011-12-06 | 27,700 | 78.71 | 81.11 | 77.85 | 80.01 | 00:00:00 | | 2011-12-07 | 20,500 | 81.20 | 82.64 | 78.43 | 80.11 | 00:00:00 | | 2011-12-08 | 28,700 | 80.50 | 81.02 | 76.34 | 76.85 | 00:00:00 | | 2011-12-09 | 29,000 | 75.71 | 79.82 | 75.20 | 79.40 | 00:00:00 | | 2011-12-12 | 49,000 | 79.78 | 79.78 | 73.99 | 74.42 | 00:00:00 | | 2011-12-13 | 25,900 | 74.70 | 74.91 | 72.45 | 73.35 | 00:00:00 | | 2011-12-14 | 27,500 | 72.50 | 73.36 | 71.70 | 71.90 | 00:00:00 | | 2011-12-15 | 12,200 | 71.40 | 74.60 | 71.40 | 73.61 | 00:00:00 | | 2011-12-16 | 14,800 | 74.15 | 74.53 | 72.20 | 72.36 | 00:00:00 | | 2011-12-19 | 10,100 | 71.65 | 73.84 | 71.30 | 72.16 | 00:00:00 | | 2011-12-20 | 8,800 | 72.50 | 75.51 | 72.09 | 75.29 | 00:00:00 | | 2011-12-21 | 24,000 | 76.50 | 78.52 | 75.32 | 75.49 | 00:00:00 | | 2011-12-22 | 8,400 | 75.35 | 76.94 | 75.30 | 76.25 | 00:00:00 | | 2011-12-23 | 6,400 | 76.47 | 76.69 | 75.50 | 76.05 | 00:00:00 | | 2011-12-27 | 9,000 | 76.19 | 76.30 | 74.55 | 75.35 | 00:00:00 | | 2011-12-28 | 16,000 | 75.40 | 76.05 | 73.36 | 73.61 | 00:00:00 | | 2011-12-29 | 12,800 | 73.80 | 73.88 | 72.11 | 73.60 | 00:00:00 | | 2011-12-30 | 7,800 | 73.84 | 73.93 | 73.00 | 73.43 | 00:00:00 | | 2012-01-02 | 12,700 | 73.31 | 77.38 | 73.31 | 76.40 | 00:00:00 | | 2012-01-03 | 17,600 | 76.90 | 78.46 | 76.76 | 77.64 | 00:00:00 | | 2012-01-04 | 11,100 | 77.37 | 78.00 | 75.50 | 76.26 | 00:00:00 | | 2012-01-05 | 15,900 | 76.55 | 76.55 | 73.50 | 75.10 | 00:00:00 | | 2012-01-06 | 6,900 | 74.90 | 75.69 | 73.10 | 74.10 | 00:00:00 | | 2012-01-09 | 14,600 | 73.68 | 73.69 | 71.85 | 72.88 | 00:00:00 | | 2012-01-10 | 23,900 | 73.80 | 76.70 | 73.49 | 75.61 | 00:00:00 | | 2012-01-11 | 12,900 | 75.70 | 77.28 | 75.56 | 77.05 | 00:00:00 | | 2012-01-12 | 30,100 | 77.19 | 80.08 | 77.00 | 78.33 | 00:00:00 | | 2012-01-13 | 24,800 | 78.85 | 80.59 | 76.55 | 77.71 | 00:00:00 | | 2012-01-16 | 14,200 | 77.70 | 78.62 | 76.76 | 78.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
