|
 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 | | 2014-05-05 | 19,000 | 124.75 | 124.75 | 122.18 | 124.35 | 00:00:00 | | 2014-05-06 | 19,400 | 124.60 | 124.88 | 123.24 | 123.96 | 00:00:00 | | 2014-05-07 | 24,900 | 123.50 | 125.30 | 122.80 | 124.91 | 00:00:00 | | 2014-05-08 | 34,600 | 120.20 | 122.19 | 120.15 | 121.62 | 00:00:00 | | 2014-05-09 | 7,100 | 121.35 | 121.75 | 120.73 | 121.01 | 00:00:00 | | 2014-05-12 | 13,300 | 121.35 | 122.40 | 121.00 | 121.96 | 00:00:00 | | 2014-05-13 | 6,600 | 122.25 | 122.69 | 121.70 | 121.90 | 00:00:00 | | 2014-05-14 | 10,000 | 122.40 | 123.00 | 122.15 | 122.55 | 00:00:00 | | 2014-05-15 | 11,900 | 122.40 | 124.10 | 122.32 | 122.43 | 00:00:00 | | 2014-05-16 | 4,800 | 122.40 | 122.90 | 120.87 | 121.42 | 00:00:00 | | 2014-05-19 | 5,100 | 121.80 | 121.80 | 119.87 | 121.25 | 00:00:00 | | 2014-05-20 | 5,400 | 121.50 | 121.94 | 120.84 | 120.84 | 00:00:00 | | 2014-05-21 | 4,800 | 120.42 | 122.30 | 120.42 | 121.85 | 00:00:00 | | 2014-05-22 | 3,500 | 122.45 | 122.45 | 121.76 | 121.86 | 00:00:00 | | 2014-05-23 | 3,500 | 122.35 | 122.35 | 121.41 | 121.85 | 00:00:00 | | 2014-05-26 | 9,300 | 122.25 | 123.01 | 122.00 | 122.82 | 00:00:00 | | 2014-05-27 | 14,300 | 123.00 | 124.65 | 123.00 | 123.85 | 00:00:00 | | 2014-05-28 | 14,000 | 124.70 | 125.02 | 124.25 | 124.25 | 00:00:00 | | 2014-05-29 | 2,400 | 124.50 | 125.03 | 124.16 | 124.50 | 00:00:00 | | 2014-05-30 | 14,500 | 124.86 | 125.01 | 123.65 | 124.26 | 00:00:00 | | 2014-06-02 | 5,600 | 124.35 | 124.95 | 124.01 | 124.62 | 00:00:00 | | 2014-06-03 | 4,700 | 124.30 | 124.52 | 123.78 | 124.08 | 00:00:00 | | 2014-06-04 | 5,000 | 124.10 | 124.25 | 123.26 | 123.75 | 00:00:00 | | 2014-06-05 | 11,200 | 123.20 | 124.48 | 123.10 | 123.83 | 00:00:00 | | 2014-06-06 | 4,700 | 124.37 | 124.47 | 123.66 | 123.90 | 00:00:00 | | 2014-06-09 | 4,000 | 123.86 | 125.20 | 123.86 | 125.11 | 00:00:00 | | 2014-06-10 | 9,600 | 125.20 | 125.60 | 124.70 | 125.26 | 00:00:00 | | 2014-06-11 | 7,000 | 125.15 | 125.31 | 124.58 | 124.58 | 00:00:00 | | 2014-06-12 | 4,200 | 124.65 | 124.81 | 123.47 | 123.85 | 00:00:00 | | 2014-06-13 | 4,600 | 124.20 | 124.20 | 122.64 | 123.53 | 00:00:00 | | 2014-06-16 | 2,800 | 123.15 | 123.65 | 122.72 | 123.31 | 00:00:00 | | 2014-06-17 | 5,300 | 123.73 | 124.25 | 123.30 | 123.55 | 00:00:00 | | 2014-06-18 | 2,400 | 123.77 | 123.86 | 123.31 | 123.70 | 00:00:00 | | 2014-06-19 | 4,400 | 123.84 | 124.25 | 123.69 | 123.83 | 00:00:00 | | 2014-06-20 | 2,400 | 123.56 | 123.89 | 123.00 | 123.17 | 00:00:00 | | 2014-06-23 | 8,600 | 123.40 | 123.53 | 122.32 | 122.72 | 00:00:00 | | 2014-06-24 | 5,800 | 122.80 | 122.80 | 121.60 | 122.25 | 00:00:00 | | 2014-06-25 | 3,200 | 121.55 | 122.45 | 121.55 | 122.00 | 00:00:00 | | 2014-06-26 | 3,900 | 122.15 | 122.52 | 120.87 | 121.75 | 00:00:00 | | 2014-06-27 | 3,000 | 121.95 | 121.95 | 120.76 | 121.42 | 00:00:00 | | 2014-06-30 | 3,200 | 121.55 | 122.38 | 121.38 | 122.11 | 00:00:00 | | 2014-07-01 | 2,200 | 121.99 | 122.85 | 121.99 | 122.85 | 00:00:00 | | 2014-07-02 | 2,100 | 122.72 | 123.38 | 122.50 | 122.68 | 00:00:00 | | 2014-07-03 | 5,400 | 122.84 | 124.82 | 122.69 | 124.82 | 00:00:00 | | 2014-07-04 | 12,200 | 124.35 | 126.65 | 124.30 | 125.70 | 00:00:00 | | 2014-07-07 | 15,200 | 126.15 | 127.40 | 125.62 | 126.53 | 00:00:00 | | 2014-07-08 | 13,000 | 126.89 | 128.10 | 126.21 | 126.84 | 00:00:00 | | 2014-07-09 | 7,900 | 126.51 | 128.78 | 126.51 | 128.50 | 00:00:00 | | 2014-07-10 | 19,300 | 128.98 | 130.05 | 126.70 | 127.73 | 00:00:00 | | 2014-07-11 | 4,100 | 127.65 | 128.41 | 127.45 | 127.57 | 00:00:00 | | 2014-07-14 | 20,700 | 129.60 | 130.80 | 129.35 | 129.87 | 00:00:00 | | 2014-07-15 | 12,900 | 130.10 | 130.90 | 129.42 | 129.92 | 00:00:00 | | 2014-07-16 | 9,900 | 129.90 | 131.30 | 129.71 | 130.91 | 00:00:00 | | 2014-07-17 | 9,100 | 130.95 | 131.16 | 129.30 | 129.75 | 00:00:00 | | 2014-07-18 | 7,100 | 128.82 | 130.00 | 128.82 | 129.81 | 00:00:00 | | 2014-07-21 | 10,000 | 129.40 | 129.55 | 127.00 | 127.63 | 00:00:00 | | 2014-07-22 | 4,900 | 127.60 | 129.11 | 127.50 | 129.07 | 00:00:00 | | 2014-07-23 | 4,100 | 129.20 | 129.39 | 128.49 | 128.76 | 00:00:00 | | 2014-07-24 | 10,200 | 129.10 | 130.41 | 128.60 | 129.60 | 00:00:00 | | 2014-07-25 | 5,000 | 129.61 | 130.50 | 128.76 | 129.21 | 00:00:00 | | 2014-07-28 | 4,000 | 129.28 | 129.31 | 127.50 | 128.34 | 00:00:00 | | 2014-07-29 | 3,900 | 128.80 | 129.60 | 128.30 | 128.94 | 00:00:00 | | 2014-07-30 | 5,400 | 128.78 | 129.23 | 126.90 | 127.21 | 00:00:00 | | 2014-07-31 | 13,800 | 127.65 | 127.65 | 124.00 | 124.46 | 00:00:00 | | 2014-08-01 | 14,000 | 124.25 | 124.91 | 122.20 | 122.50 | 00:00:00 | | 2014-08-04 | 8,100 | 123.00 | 123.71 | 122.00 | 122.21 | 00:00:00 | | 2014-08-05 | 8,200 | 123.00 | 123.27 | 122.40 | 122.40 | 00:00:00 | | 2014-08-06 | 8,100 | 121.80 | 122.25 | 120.82 | 121.50 | 00:00:00 | | 2014-08-07 | 12,900 | 121.50 | 122.48 | 121.00 | 121.75 | 00:00:00 | | 2014-08-08 | 16,100 | 121.00 | 122.86 | 120.52 | 122.48 | 00:00:00 | | 2014-08-11 | 14,700 | 123.50 | 124.70 | 122.80 | 124.05 | 00:00:00 | | 2014-08-12 | 3,900 | 124.25 | 125.79 | 124.01 | 124.56 | 00:00:00 | | 2014-08-13 | 4,500 | 124.70 | 126.09 | 124.70 | 125.96 | 00:00:00 | | 2014-08-14 | 8,100 | 126.15 | 127.30 | 125.50 | 127.20 | 00:00:00 | | 2014-08-15 | 3,900 | 127.35 | 128.35 | 126.00 | 126.15 | 00:00:00 | | 2014-08-18 | 7,800 | 127.60 | 127.83 | 127.07 | 127.41 | 00:00:00 | | 2014-08-19 | 8,200 | 127.64 | 128.68 | 127.64 | 127.93 | 00:00:00 | | 2014-08-20 | 4,900 | 127.60 | 127.95 | 126.52 | 127.25 | 00:00:00 | | 2014-08-21 | 5,800 | 128.10 | 128.66 | 127.50 | 128.57 | 00:00:00 | | 2014-08-22 | 4,000 | 128.06 | 129.02 | 127.91 | 128.39 | 00:00:00 | | 2014-08-25 | 7,400 | 129.50 | 129.85 | 128.86 | 129.78 | 00:00:00 | | 2014-08-26 | 8,500 | 129.54 | 130.87 | 129.32 | 130.40 | 00:00:00 | | 2014-08-27 | 6,000 | 130.53 | 131.06 | 130.16 | 130.45 | 00:00:00 | | 2014-08-28 | 8,200 | 130.45 | 130.45 | 129.26 | 129.35 | 00:00:00 | | 2014-08-29 | 6,000 | 129.50 | 130.25 | 128.58 | 129.69 | 00:00:00 | | 2014-09-01 | 8,100 | 130.23 | 130.27 | 129.50 | 129.87 | 00:00:00 | | 2014-09-02 | 14,700 | 129.95 | 131.59 | 129.95 | 130.22 | 00:00:00 | | 2014-09-03 | 17,500 | 130.43 | 132.82 | 130.43 | 131.97 | 00:00:00 | | 2014-09-04 | 7,400 | 132.25 | 133.90 | 131.67 | 133.08 | 00:00:00 | | 2014-09-05 | 14,100 | 133.05 | 134.25 | 132.80 | 133.60 | 00:00:00 | | 2014-09-08 | 11,400 | 133.75 | 133.89 | 133.06 | 133.18 | 00:00:00 | | 2014-09-09 | 3,400 | 133.55 | 133.80 | 133.04 | 133.50 | 00:00:00 | | 2014-09-10 | 4,100 | 133.00 | 134.20 | 132.54 | 133.84 | 00:00:00 | | 2014-09-11 | 3,200 | 134.20 | 134.20 | 132.76 | 133.13 | 00:00:00 | | 2014-09-12 | 5,600 | 133.50 | 133.80 | 132.88 | 133.00 | 00:00:00 | | 2014-09-15 | 4,700 | 132.79 | 134.30 | 132.43 | 133.96 | 00:00:00 | | 2014-09-16 | 5,700 | 133.80 | 134.60 | 133.76 | 134.19 | 00:00:00 | | 2014-09-17 | 7,100 | 134.56 | 135.93 | 134.56 | 135.80 | 00:00:00 | | 2014-09-18 | 13,500 | 136.22 | 137.51 | 135.25 | 137.18 | 00:00:00 | | 2014-09-19 | 17,000 | 138.10 | 138.90 | 137.95 | 138.22 | 00:00:00 | | 2014-09-22 | 6,200 | 137.80 | 138.70 | 137.30 | 138.12 | 00:00:00 | | 2014-09-23 | 8,500 | 138.51 | 138.71 | 137.00 | 137.38 | 00:00:00 | | 2014-09-24 | 7,400 | 137.40 | 137.90 | 135.79 | 137.90 | 00:00:00 | | 2014-09-25 | 6,200 | 137.99 | 138.74 | 136.12 | 136.12 | 00:00:00 | | 2014-09-26 | 47,800 | 136.60 | 137.11 | 127.10 | 129.28 | 00:00:00 | | 2014-09-29 | 46,700 | 129.85 | 130.19 | 127.70 | 128.77 | 00:00:00 | | 2014-09-30 | 15,400 | 128.90 | 129.19 | 127.00 | 128.20 | 00:00:00 | | 2014-10-01 | 16,300 | 128.35 | 128.60 | 127.00 | 127.00 | 00:00:00 | | 2014-10-02 | 19,400 | 127.20 | 127.84 | 124.70 | 125.76 | 00:00:00 | | 2014-10-03 | 0 | 125.76 | 125.76 | 125.76 | 125.76 | 00:00:00 | | 2014-10-06 | 19,400 | 127.44 | 127.45 | 125.30 | 125.65 | 00:00:00 | | 2014-10-07 | 11,000 | 125.60 | 125.85 | 124.28 | 125.20 | 00:00:00 | | 2014-10-08 | 17,000 | 124.31 | 125.31 | 124.10 | 124.71 | 00:00:00 | | 2014-10-09 | 18,900 | 126.00 | 126.15 | 122.80 | 123.50 | 00:00:00 | | 2014-10-10 | 23,000 | 122.25 | 124.50 | 122.25 | 122.90 | 00:00:00 | | 2014-10-13 | 12,700 | 121.55 | 123.38 | 121.50 | 122.98 | 00:00:00 | | 2014-10-14 | 13,600 | 122.28 | 122.75 | 120.77 | 122.64 | 00:00:00 | | 2014-10-15 | 31,700 | 122.30 | 122.80 | 118.00 | 118.16 | 00:00:00 | | 2014-10-16 | 59,500 | 119.45 | 120.15 | 115.78 | 118.09 | 00:00:00 | | 2014-10-17 | 22,200 | 118.30 | 120.80 | 118.00 | 120.66 | 00:00:00 | | 2014-10-20 | 9,400 | 120.98 | 121.00 | 119.32 | 120.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
