|
 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 | | 2013-06-03 | 21,700 | 119.50 | 119.75 | 117.20 | 117.90 | 00:00:00 | | 2013-06-04 | 14,500 | 118.25 | 119.92 | 118.25 | 118.93 | 00:00:00 | | 2013-06-05 | 14,500 | 118.50 | 118.63 | 115.80 | 116.04 | 00:00:00 | | 2013-06-06 | 31,600 | 115.83 | 116.00 | 111.53 | 112.40 | 00:00:00 | | 2013-06-07 | 15,500 | 113.50 | 117.30 | 113.00 | 116.81 | 00:00:00 | | 2013-06-10 | 13,700 | 116.90 | 117.35 | 115.90 | 116.55 | 00:00:00 | | 2013-06-11 | 12,400 | 116.40 | 116.40 | 112.30 | 113.95 | 00:00:00 | | 2013-06-12 | 10,700 | 113.70 | 115.20 | 112.60 | 112.80 | 00:00:00 | | 2013-06-13 | 28,200 | 111.95 | 113.50 | 109.40 | 113.35 | 00:00:00 | | 2013-06-14 | 7,400 | 114.40 | 115.20 | 113.70 | 114.00 | 00:00:00 | | 2013-06-17 | 5,200 | 114.81 | 116.15 | 114.81 | 115.25 | 00:00:00 | | 2013-06-18 | 2,100 | 115.00 | 116.49 | 114.90 | 115.54 | 00:00:00 | | 2013-06-19 | 3,900 | 115.80 | 116.05 | 114.50 | 115.40 | 00:00:00 | | 2013-06-20 | 19,800 | 113.95 | 113.95 | 109.30 | 109.96 | 00:00:00 | | 2013-06-21 | 43,500 | 110.20 | 110.85 | 105.15 | 105.99 | 00:00:00 | | 2013-06-24 | 38,700 | 106.20 | 107.70 | 104.60 | 107.20 | 00:00:00 | | 2013-06-25 | 12,900 | 107.20 | 108.85 | 107.00 | 108.85 | 00:00:00 | | 2013-06-26 | 13,600 | 108.50 | 111.00 | 107.40 | 110.84 | 00:00:00 | | 2013-06-27 | 15,800 | 112.40 | 113.15 | 111.25 | 112.53 | 00:00:00 | | 2013-06-28 | 7,500 | 112.81 | 113.41 | 111.80 | 112.45 | 00:00:00 | | 2013-07-01 | 17,400 | 112.20 | 114.15 | 111.70 | 113.30 | 00:00:00 | | 2013-07-02 | 7,900 | 113.25 | 113.30 | 111.80 | 111.97 | 00:00:00 | | 2013-07-03 | 16,100 | 111.50 | 111.50 | 106.50 | 109.90 | 00:00:00 | | 2013-07-04 | 12,300 | 109.99 | 113.60 | 109.99 | 113.25 | 00:00:00 | | 2013-07-05 | 11,900 | 113.60 | 114.45 | 110.40 | 111.00 | 00:00:00 | | 2013-07-08 | 9,800 | 111.65 | 114.30 | 111.20 | 113.67 | 00:00:00 | | 2013-07-09 | 8,000 | 113.90 | 115.00 | 113.75 | 114.50 | 00:00:00 | | 2013-07-10 | 3,100 | 114.30 | 115.00 | 114.00 | 114.25 | 00:00:00 | | 2013-07-11 | 21,000 | 115.23 | 116.75 | 115.23 | 115.81 | 00:00:00 | | 2013-07-12 | 9,300 | 116.12 | 117.44 | 115.50 | 116.06 | 00:00:00 | | 2013-07-15 | 10,400 | 115.97 | 117.15 | 115.80 | 116.98 | 00:00:00 | | 2013-07-16 | 5,800 | 117.15 | 117.30 | 115.20 | 115.80 | 00:00:00 | | 2013-07-17 | 7,100 | 116.00 | 116.98 | 114.43 | 116.90 | 00:00:00 | | 2013-07-18 | 8,800 | 116.80 | 117.79 | 116.50 | 117.30 | 00:00:00 | | 2013-07-19 | 10,300 | 116.98 | 117.82 | 116.30 | 117.39 | 00:00:00 | | 2013-07-22 | 10,700 | 117.75 | 118.62 | 117.45 | 117.71 | 00:00:00 | | 2013-07-23 | 4,800 | 117.95 | 118.58 | 116.92 | 117.15 | 00:00:00 | | 2013-07-24 | 7,700 | 117.16 | 118.47 | 116.68 | 117.10 | 00:00:00 | | 2013-07-25 | 13,800 | 117.18 | 118.05 | 116.48 | 118.05 | 00:00:00 | | 2013-07-26 | 12,200 | 118.30 | 118.51 | 116.78 | 117.24 | 00:00:00 | | 2013-07-29 | 11,200 | 117.30 | 117.89 | 116.18 | 116.65 | 00:00:00 | | 2013-07-30 | 10,600 | 116.85 | 118.00 | 116.47 | 117.05 | 00:00:00 | | 2013-07-31 | 6,000 | 116.95 | 117.77 | 116.40 | 116.85 | 00:00:00 | | 2013-08-01 | 12,700 | 117.15 | 118.77 | 117.15 | 118.69 | 00:00:00 | | 2013-08-02 | 39,500 | 119.40 | 121.43 | 119.38 | 119.90 | 00:00:00 | | 2013-08-05 | 8,500 | 119.78 | 120.50 | 118.98 | 119.74 | 00:00:00 | | 2013-08-06 | 10,900 | 119.45 | 120.35 | 117.03 | 118.08 | 00:00:00 | | 2013-08-07 | 5,700 | 117.15 | 118.58 | 116.93 | 118.20 | 00:00:00 | | 2013-08-08 | 9,200 | 118.65 | 119.45 | 118.05 | 119.07 | 00:00:00 | | 2013-08-09 | 6,500 | 119.15 | 119.31 | 117.83 | 118.85 | 00:00:00 | | 2013-08-12 | 4,800 | 119.30 | 119.30 | 117.50 | 118.51 | 00:00:00 | | 2013-08-13 | 8,800 | 119.02 | 119.10 | 117.48 | 117.90 | 00:00:00 | | 2013-08-14 | 7,700 | 118.36 | 118.36 | 117.18 | 117.45 | 00:00:00 | | 2013-08-15 | 13,300 | 117.13 | 117.35 | 115.25 | 116.55 | 00:00:00 | | 2013-08-16 | 12,000 | 116.05 | 116.18 | 114.68 | 115.77 | 00:00:00 | | 2013-08-19 | 7,800 | 115.68 | 115.75 | 114.00 | 114.75 | 00:00:00 | | 2013-08-20 | 10,900 | 114.20 | 114.20 | 112.47 | 113.60 | 00:00:00 | | 2013-08-21 | 8,700 | 113.45 | 113.60 | 112.42 | 112.74 | 00:00:00 | | 2013-08-22 | 11,500 | 112.50 | 114.59 | 112.40 | 113.63 | 00:00:00 | | 2013-08-23 | 11,100 | 113.80 | 114.50 | 113.00 | 113.65 | 00:00:00 | | 2013-08-26 | 10,600 | 113.40 | 114.00 | 112.48 | 113.40 | 00:00:00 | | 2013-08-27 | 30,200 | 112.95 | 113.10 | 110.05 | 110.05 | 00:00:00 | | 2013-08-28 | 17,000 | 110.30 | 111.62 | 109.18 | 110.43 | 00:00:00 | | 2013-08-29 | 11,200 | 110.40 | 110.90 | 108.98 | 110.15 | 00:00:00 | | 2013-08-30 | 8,900 | 110.25 | 110.35 | 108.50 | 108.77 | 00:00:00 | | 2013-09-02 | 12,500 | 109.50 | 110.70 | 109.50 | 110.62 | 00:00:00 | | 2013-09-03 | 8,800 | 110.71 | 111.00 | 108.98 | 110.05 | 00:00:00 | | 2013-09-04 | 10,300 | 110.15 | 111.00 | 109.20 | 110.70 | 00:00:00 | | 2013-09-05 | 7,100 | 110.98 | 112.03 | 110.22 | 111.10 | 00:00:00 | | 2013-09-06 | 5,600 | 110.85 | 112.30 | 110.20 | 111.75 | 00:00:00 | | 2013-09-09 | 11,100 | 112.15 | 113.22 | 111.45 | 113.00 | 00:00:00 | | 2013-09-10 | 23,600 | 113.05 | 114.53 | 113.05 | 114.37 | 00:00:00 | | 2013-09-11 | 11,500 | 114.45 | 114.45 | 113.28 | 113.50 | 00:00:00 | | 2013-09-12 | 10,000 | 113.50 | 113.83 | 112.40 | 112.95 | 00:00:00 | | 2013-09-13 | 4,300 | 112.87 | 113.03 | 112.08 | 112.89 | 00:00:00 | | 2013-09-16 | 18,200 | 113.71 | 115.93 | 113.70 | 115.60 | 00:00:00 | | 2013-09-17 | 9,300 | 115.21 | 116.13 | 115.05 | 115.80 | 00:00:00 | | 2013-09-18 | 6,300 | 116.05 | 116.56 | 115.74 | 116.02 | 00:00:00 | | 2013-09-19 | 28,700 | 117.55 | 118.95 | 116.20 | 116.60 | 00:00:00 | | 2013-09-20 | 17,500 | 117.21 | 117.83 | 116.35 | 116.50 | 00:00:00 | | 2013-09-23 | 10,500 | 117.00 | 117.88 | 116.20 | 116.35 | 00:00:00 | | 2013-09-24 | 7,700 | 116.71 | 118.50 | 116.69 | 118.45 | 00:00:00 | | 2013-09-25 | 9,500 | 118.30 | 118.40 | 117.18 | 118.00 | 00:00:00 | | 2013-09-26 | 4,200 | 118.22 | 118.54 | 117.03 | 117.35 | 00:00:00 | | 2013-09-27 | 3,700 | 117.40 | 117.85 | 116.93 | 117.70 | 00:00:00 | | 2013-09-30 | 11,900 | 116.65 | 116.65 | 115.00 | 116.30 | 00:00:00 | | 2013-10-01 | 4,800 | 116.50 | 117.25 | 116.25 | 117.25 | 00:00:00 | | 2013-10-02 | 9,300 | 116.91 | 117.40 | 115.90 | 117.23 | 00:00:00 | | 2013-10-03 | 3,400 | 117.00 | 117.62 | 116.42 | 116.45 | 00:00:00 | | 2013-10-04 | 9,700 | 116.00 | 117.75 | 116.00 | 117.60 | 00:00:00 | | 2013-10-07 | 18,200 | 117.40 | 117.40 | 115.47 | 116.95 | 00:00:00 | | 2013-10-08 | 4,200 | 116.90 | 117.80 | 116.70 | 116.90 | 00:00:00 | | 2013-10-09 | 9,500 | 116.60 | 118.13 | 116.60 | 117.47 | 00:00:00 | | 2013-10-10 | 20,000 | 117.58 | 119.93 | 117.58 | 119.65 | 00:00:00 | | 2013-10-11 | 17,700 | 119.90 | 120.60 | 119.43 | 119.96 | 00:00:00 | | 2013-10-14 | 14,200 | 119.20 | 120.30 | 118.85 | 120.10 | 00:00:00 | | 2013-10-15 | 20,600 | 120.15 | 121.55 | 120.15 | 121.00 | 00:00:00 | | 2013-10-16 | 19,300 | 120.80 | 122.03 | 120.43 | 121.71 | 00:00:00 | | 2013-10-17 | 22,500 | 121.65 | 122.78 | 121.20 | 122.40 | 00:00:00 | | 2013-10-18 | 14,600 | 122.58 | 123.53 | 122.51 | 123.25 | 00:00:00 | | 2013-10-21 | 10,800 | 123.50 | 123.50 | 122.49 | 122.89 | 00:00:00 | | 2013-10-22 | 10,500 | 122.97 | 124.88 | 122.43 | 124.35 | 00:00:00 | | 2013-10-23 | 12,700 | 123.99 | 123.99 | 122.80 | 123.45 | 00:00:00 | | 2013-10-24 | 10,400 | 123.62 | 124.58 | 123.50 | 124.51 | 00:00:00 | | 2013-10-25 | 6,600 | 124.00 | 124.08 | 123.15 | 123.25 | 00:00:00 | | 2013-10-28 | 7,500 | 124.00 | 124.06 | 122.79 | 122.92 | 00:00:00 | | 2013-10-29 | 6,700 | 123.00 | 123.99 | 122.97 | 123.99 | 00:00:00 | | 2013-10-30 | 8,500 | 124.07 | 124.16 | 123.17 | 123.17 | 00:00:00 | | 2013-10-31 | 9,600 | 122.70 | 123.90 | 122.70 | 123.85 | 00:00:00 | | 2013-11-01 | 4,600 | 123.68 | 124.60 | 123.39 | 123.70 | 00:00:00 | | 2013-11-04 | 12,000 | 123.68 | 124.31 | 123.46 | 123.99 | 00:00:00 | | 2013-11-05 | 8,700 | 124.00 | 124.25 | 122.35 | 123.30 | 00:00:00 | | 2013-11-06 | 4,700 | 123.51 | 124.00 | 123.51 | 123.84 | 00:00:00 | | 2013-11-07 | 10,700 | 123.99 | 124.50 | 122.59 | 123.25 | 00:00:00 | | 2013-11-08 | 22,800 | 122.30 | 124.99 | 122.30 | 124.01 | 00:00:00 | | 2013-11-11 | 42,700 | 124.50 | 126.68 | 124.40 | 126.60 | 00:00:00 | | 2013-11-12 | 9,000 | 126.41 | 126.60 | 125.01 | 125.35 | 00:00:00 | | 2013-11-13 | 9,200 | 125.30 | 125.79 | 124.30 | 125.57 | 00:00:00 | | 2013-11-14 | 17,500 | 126.00 | 127.65 | 126.00 | 127.35 | 00:00:00 | | 2013-11-15 | 14,100 | 127.50 | 128.69 | 127.37 | 128.39 | 00:00:00 | | 2013-11-18 | 14,600 | 128.37 | 129.42 | 127.46 | 128.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
