|
 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 | | 2012-12-17 | 13,400 | 103.80 | 103.85 | 102.35 | 103.67 | 00:00:00 | | 2012-12-18 | 15,700 | 104.15 | 104.68 | 103.88 | 104.30 | 00:00:00 | | 2012-12-19 | 25,700 | 104.70 | 105.15 | 104.05 | 105.00 | 00:00:00 | | 2012-12-20 | 14,700 | 104.75 | 105.50 | 104.55 | 105.21 | 00:00:00 | | 2012-12-21 | 16,200 | 104.06 | 105.20 | 104.06 | 105.10 | 00:00:00 | | 2012-12-24 | 0 | 105.10 | 105.10 | 105.10 | 105.10 | 00:00:00 | | 2012-12-25 | 0 | 105.10 | 105.10 | 105.10 | 105.10 | 00:00:00 | | 2012-12-26 | 0 | 105.10 | 105.10 | 105.10 | 105.10 | 00:00:00 | | 2012-12-27 | 20,200 | 104.75 | 106.12 | 104.75 | 105.16 | 00:00:00 | | 2012-12-28 | 6,400 | 105.40 | 105.76 | 104.23 | 104.58 | 00:00:00 | | 2012-12-31 | 0 | 104.58 | 104.58 | 104.58 | 104.58 | 00:00:00 | | 2013-01-01 | 0 | 104.58 | 104.58 | 104.58 | 104.58 | 00:00:00 | | 2013-01-02 | 28,700 | 105.80 | 108.51 | 105.80 | 107.95 | 00:00:00 | | 2013-01-03 | 15,100 | 108.20 | 108.48 | 107.76 | 107.96 | 00:00:00 | | 2013-01-04 | 15,900 | 107.75 | 108.21 | 107.51 | 108.00 | 00:00:00 | | 2013-01-07 | 14,900 | 108.00 | 108.28 | 106.78 | 107.50 | 00:00:00 | | 2013-01-08 | 11,300 | 107.41 | 107.53 | 106.46 | 106.95 | 00:00:00 | | 2013-01-09 | 27,800 | 106.60 | 106.74 | 104.80 | 105.15 | 00:00:00 | | 2013-01-10 | 11,500 | 105.22 | 105.84 | 104.80 | 105.00 | 00:00:00 | | 2013-01-11 | 6,800 | 105.30 | 105.75 | 104.78 | 105.50 | 00:00:00 | | 2013-01-14 | 9,200 | 106.20 | 106.65 | 105.55 | 105.98 | 00:00:00 | | 2013-01-15 | 7,900 | 105.80 | 106.53 | 105.68 | 106.15 | 00:00:00 | | 2013-01-16 | 16,800 | 105.95 | 105.95 | 102.80 | 103.95 | 00:00:00 | | 2013-01-17 | 11,300 | 103.51 | 104.25 | 102.95 | 103.92 | 00:00:00 | | 2013-01-18 | 5,100 | 103.80 | 104.55 | 103.78 | 104.10 | 00:00:00 | | 2013-01-21 | 7,500 | 104.15 | 104.47 | 103.43 | 104.29 | 00:00:00 | | 2013-01-22 | 10,900 | 104.30 | 104.43 | 102.45 | 103.25 | 00:00:00 | | 2013-01-23 | 6,800 | 103.30 | 103.40 | 102.45 | 103.05 | 00:00:00 | | 2013-01-24 | 11,000 | 102.85 | 104.46 | 102.50 | 104.14 | 00:00:00 | | 2013-01-25 | 7,300 | 104.50 | 105.30 | 103.95 | 105.19 | 00:00:00 | | 2013-01-28 | 14,700 | 105.06 | 105.80 | 104.00 | 104.16 | 00:00:00 | | 2013-01-29 | 8,000 | 104.25 | 105.75 | 104.10 | 105.75 | 00:00:00 | | 2013-01-30 | 6,300 | 105.74 | 105.82 | 104.95 | 105.30 | 00:00:00 | | 2013-01-31 | 12,300 | 105.05 | 105.90 | 104.71 | 105.60 | 00:00:00 | | 2013-02-01 | 7,500 | 105.53 | 106.08 | 104.90 | 105.50 | 00:00:00 | | 2013-02-04 | 21,100 | 105.74 | 105.88 | 101.38 | 101.96 | 00:00:00 | | 2013-02-05 | 18,100 | 102.05 | 104.00 | 101.50 | 103.90 | 00:00:00 | | 2013-02-06 | 12,200 | 103.90 | 104.50 | 101.80 | 102.24 | 00:00:00 | | 2013-02-07 | 15,200 | 102.20 | 103.40 | 101.75 | 102.56 | 00:00:00 | | 2013-02-08 | 6,000 | 102.60 | 103.03 | 102.48 | 102.70 | 00:00:00 | | 2013-02-11 | 7,200 | 102.90 | 103.25 | 102.23 | 102.32 | 00:00:00 | | 2013-02-12 | 10,800 | 102.25 | 103.89 | 102.20 | 103.89 | 00:00:00 | | 2013-02-13 | 24,100 | 103.90 | 104.70 | 103.33 | 104.20 | 00:00:00 | | 2013-02-14 | 8,800 | 104.12 | 104.19 | 102.15 | 103.37 | 00:00:00 | | 2013-02-15 | 5,700 | 103.15 | 103.33 | 102.28 | 102.44 | 00:00:00 | | 2013-02-18 | 11,000 | 102.37 | 103.19 | 101.65 | 103.19 | 00:00:00 | | 2013-02-19 | 11,600 | 103.26 | 105.40 | 102.90 | 105.40 | 00:00:00 | | 2013-02-20 | 11,400 | 105.40 | 105.95 | 103.70 | 104.60 | 00:00:00 | | 2013-02-21 | 35,200 | 105.00 | 105.75 | 101.30 | 102.12 | 00:00:00 | | 2013-02-22 | 29,700 | 102.69 | 104.25 | 102.24 | 103.90 | 00:00:00 | | 2013-02-25 | 29,100 | 104.50 | 106.99 | 104.30 | 104.35 | 00:00:00 | | 2013-02-26 | 17,300 | 104.00 | 104.00 | 102.30 | 103.15 | 00:00:00 | | 2013-02-27 | 8,200 | 103.40 | 104.00 | 102.65 | 104.00 | 00:00:00 | | 2013-02-28 | 8,000 | 104.25 | 105.04 | 103.60 | 105.00 | 00:00:00 | | 2013-03-01 | 12,200 | 104.68 | 105.00 | 102.73 | 104.05 | 00:00:00 | | 2013-03-04 | 8,900 | 103.63 | 104.46 | 103.24 | 104.32 | 00:00:00 | | 2013-03-05 | 11,600 | 104.70 | 106.80 | 104.65 | 106.40 | 00:00:00 | | 2013-03-06 | 32,400 | 106.56 | 109.33 | 106.56 | 108.71 | 00:00:00 | | 2013-03-07 | 27,200 | 108.92 | 110.50 | 108.91 | 110.32 | 00:00:00 | | 2013-03-08 | 28,300 | 110.55 | 112.50 | 110.55 | 111.95 | 00:00:00 | | 2013-03-11 | 28,600 | 111.83 | 112.00 | 110.40 | 110.75 | 00:00:00 | | 2013-03-12 | 11,600 | 110.59 | 111.63 | 110.50 | 110.82 | 00:00:00 | | 2013-03-13 | 10,300 | 111.21 | 111.90 | 111.08 | 111.60 | 00:00:00 | | 2013-03-14 | 23,700 | 111.73 | 113.95 | 111.70 | 113.28 | 00:00:00 | | 2013-03-15 | 19,900 | 113.50 | 113.80 | 111.75 | 112.40 | 00:00:00 | | 2013-03-18 | 39,500 | 109.50 | 110.40 | 107.70 | 110.40 | 00:00:00 | | 2013-03-19 | 14,000 | 110.20 | 110.40 | 108.55 | 108.85 | 00:00:00 | | 2013-03-20 | 9,300 | 109.10 | 110.82 | 109.10 | 110.20 | 00:00:00 | | 2013-03-21 | 11,600 | 110.00 | 110.40 | 108.35 | 108.80 | 00:00:00 | | 2013-03-22 | 7,200 | 108.40 | 110.00 | 108.10 | 109.15 | 00:00:00 | | 2013-03-25 | 24,000 | 110.85 | 111.50 | 107.30 | 108.48 | 00:00:00 | | 2013-03-26 | 6,100 | 108.29 | 108.85 | 107.75 | 108.53 | 00:00:00 | | 2013-03-27 | 26,200 | 109.01 | 109.04 | 104.30 | 106.25 | 00:00:00 | | 2013-03-28 | 8,600 | 106.02 | 107.10 | 105.25 | 106.15 | 00:00:00 | | 2013-03-29 | 0 | 106.15 | 106.15 | 106.15 | 106.15 | 00:00:00 | | 2013-04-01 | 0 | 106.15 | 106.15 | 106.15 | 106.15 | 00:00:00 | | 2013-04-02 | 15,000 | 106.00 | 109.05 | 106.00 | 108.80 | 00:00:00 | | 2013-04-03 | 6,700 | 108.70 | 108.85 | 106.90 | 106.90 | 00:00:00 | | 2013-04-04 | 9,800 | 106.97 | 108.70 | 106.40 | 106.80 | 00:00:00 | | 2013-04-05 | 25,200 | 106.70 | 108.50 | 105.00 | 105.69 | 00:00:00 | | 2013-04-08 | 13,500 | 106.00 | 106.10 | 104.67 | 105.11 | 00:00:00 | | 2013-04-09 | 7,900 | 105.10 | 106.38 | 104.70 | 105.40 | 00:00:00 | | 2013-04-10 | 10,200 | 105.50 | 108.40 | 105.50 | 108.40 | 00:00:00 | | 2013-04-11 | 6,300 | 108.30 | 109.45 | 107.73 | 108.00 | 00:00:00 | | 2013-04-12 | 6,500 | 107.70 | 108.10 | 106.88 | 107.50 | 00:00:00 | | 2013-04-15 | 11,100 | 107.30 | 108.00 | 106.20 | 107.11 | 00:00:00 | | 2013-04-16 | 6,500 | 106.60 | 108.00 | 105.90 | 107.85 | 00:00:00 | | 2013-04-17 | 14,400 | 107.45 | 107.65 | 103.65 | 104.80 | 00:00:00 | | 2013-04-18 | 16,100 | 104.30 | 105.60 | 102.75 | 103.57 | 00:00:00 | | 2013-04-19 | 5,300 | 103.61 | 104.65 | 103.10 | 103.95 | 00:00:00 | | 2013-04-22 | 8,700 | 104.12 | 105.60 | 104.12 | 105.21 | 00:00:00 | | 2013-04-23 | 16,100 | 104.80 | 109.00 | 104.80 | 108.90 | 00:00:00 | | 2013-04-24 | 10,700 | 109.00 | 110.53 | 108.88 | 110.00 | 00:00:00 | | 2013-04-25 | 11,300 | 110.35 | 111.50 | 109.45 | 111.20 | 00:00:00 | | 2013-04-26 | 6,900 | 111.00 | 111.30 | 109.03 | 110.80 | 00:00:00 | | 2013-04-29 | 18,200 | 111.00 | 112.50 | 111.00 | 112.50 | 00:00:00 | | 2013-04-30 | 13,200 | 112.98 | 113.35 | 111.60 | 112.10 | 00:00:00 | | 2013-05-01 | 0 | 112.10 | 112.10 | 112.10 | 112.10 | 00:00:00 | | 2013-05-02 | 20,700 | 112.00 | 113.85 | 111.95 | 113.50 | 00:00:00 | | 2013-05-03 | 40,700 | 114.00 | 116.90 | 113.60 | 115.70 | 00:00:00 | | 2013-05-06 | 29,400 | 115.99 | 117.10 | 115.90 | 116.55 | 00:00:00 | | 2013-05-07 | 40,300 | 116.82 | 120.35 | 116.70 | 119.70 | 00:00:00 | | 2013-05-08 | 49,400 | 115.62 | 117.45 | 115.35 | 117.05 | 00:00:00 | | 2013-05-09 | 5,100 | 117.15 | 117.75 | 116.60 | 117.14 | 00:00:00 | | 2013-05-10 | 21,800 | 117.10 | 118.75 | 116.14 | 116.55 | 00:00:00 | | 2013-05-13 | 21,200 | 116.48 | 117.00 | 115.10 | 116.30 | 00:00:00 | | 2013-05-14 | 15,800 | 116.56 | 117.65 | 115.25 | 117.65 | 00:00:00 | | 2013-05-15 | 20,300 | 117.65 | 118.65 | 117.15 | 118.15 | 00:00:00 | | 2013-05-16 | 28,000 | 117.75 | 119.80 | 117.35 | 118.65 | 00:00:00 | | 2013-05-17 | 20,700 | 118.40 | 120.15 | 117.95 | 119.03 | 00:00:00 | | 2013-05-20 | 8,500 | 119.70 | 120.55 | 118.85 | 120.34 | 00:00:00 | | 2013-05-21 | 26,100 | 120.00 | 120.60 | 118.90 | 119.78 | 00:00:00 | | 2013-05-22 | 33,200 | 119.86 | 122.11 | 119.86 | 121.80 | 00:00:00 | | 2013-05-23 | 44,900 | 118.00 | 119.60 | 116.40 | 117.95 | 00:00:00 | | 2013-05-24 | 15,200 | 118.10 | 118.48 | 116.00 | 117.09 | 00:00:00 | | 2013-05-27 | 9,900 | 117.17 | 118.45 | 117.17 | 118.15 | 00:00:00 | | 2013-05-28 | 21,900 | 118.40 | 121.50 | 118.40 | 120.60 | 00:00:00 | | 2013-05-29 | 12,700 | 120.35 | 120.35 | 118.30 | 118.30 | 00:00:00 | | 2013-05-30 | 11,700 | 118.40 | 121.80 | 117.90 | 121.42 | 00:00:00 | | 2013-05-31 | 13,300 | 121.40 | 121.50 | 119.50 | 119.95 | 00:00:00 | | 2013-06-03 | 21,700 | 119.50 | 119.75 | 117.20 | 117.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
