|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 19,900 | 267.30 | 275.20 | 265.00 | 274.00 | 00:00:00 | | 2001-11-06 | 27,700 | 278.00 | 281.30 | 272.00 | 272.00 | 00:00:00 | | 2001-11-07 | 22,200 | 274.50 | 278.00 | 269.50 | 277.00 | 00:00:00 | | 2001-11-08 | 36,500 | 277.00 | 286.80 | 277.00 | 284.00 | 00:00:00 | | 2001-11-09 | 20,600 | 282.50 | 283.50 | 276.50 | 277.00 | 00:00:00 | | 2001-11-12 | 43,200 | 276.50 | 278.50 | 262.50 | 270.80 | 00:00:00 | | 2001-11-13 | 26,400 | 274.00 | 278.10 | 269.50 | 278.00 | 00:00:00 | | 2001-11-14 | 36,000 | 278.50 | 280.00 | 269.50 | 271.50 | 00:00:00 | | 2001-11-15 | 58,800 | 273.00 | 273.80 | 260.50 | 263.00 | 00:00:00 | | 2001-11-16 | 55,100 | 261.50 | 265.00 | 259.50 | 260.50 | 00:00:00 | | 2001-11-19 | 46,100 | 262.50 | 268.50 | 262.50 | 268.00 | 00:00:00 | | 2001-11-20 | 29,300 | 269.00 | 269.50 | 262.00 | 263.50 | 00:00:00 | | 2001-11-21 | 32,000 | 261.30 | 268.00 | 259.20 | 260.70 | 00:00:00 | | 2001-11-22 | 19,600 | 263.50 | 266.50 | 262.00 | 264.50 | 00:00:00 | | 2001-11-23 | 20,200 | 265.50 | 268.90 | 262.10 | 265.00 | 00:00:00 | | 2001-11-26 | 27,000 | 267.00 | 269.70 | 261.00 | 261.80 | 00:00:00 | | 2001-11-27 | 63,900 | 262.00 | 262.70 | 250.50 | 252.00 | 00:00:00 | | 2001-11-28 | 32,800 | 252.00 | 258.00 | 250.10 | 254.50 | 00:00:00 | | 2001-11-29 | 36,500 | 251.00 | 263.00 | 251.00 | 261.70 | 00:00:00 | | 2001-11-30 | 33,200 | 263.30 | 267.00 | 261.60 | 263.00 | 00:00:00 | | 2001-12-03 | 27,700 | 264.00 | 264.30 | 254.50 | 260.20 | 00:00:00 | | 2001-12-04 | 26,900 | 262.00 | 264.80 | 260.00 | 263.00 | 00:00:00 | | 2001-12-05 | 28,800 | 265.50 | 270.80 | 265.50 | 269.50 | 00:00:00 | | 2001-12-06 | 32,400 | 273.00 | 275.50 | 269.20 | 275.00 | 00:00:00 | | 2001-12-07 | 31,100 | 273.50 | 278.50 | 272.00 | 277.00 | 00:00:00 | | 2001-12-10 | 27,100 | 276.00 | 278.20 | 269.00 | 269.00 | 00:00:00 | | 2001-12-11 | 22,500 | 268.30 | 272.00 | 266.80 | 269.50 | 00:00:00 | | 2001-12-12 | 28,700 | 270.50 | 272.70 | 262.50 | 263.00 | 00:00:00 | | 2001-12-13 | 32,600 | 265.30 | 267.00 | 257.50 | 260.20 | 00:00:00 | | 2001-12-14 | 40,100 | 258.00 | 258.20 | 253.80 | 255.00 | 00:00:00 | | 2001-12-17 | 34,200 | 255.50 | 262.30 | 253.70 | 261.20 | 00:00:00 | | 2001-12-18 | 30,200 | 261.50 | 261.50 | 257.00 | 257.80 | 00:00:00 | | 2001-12-19 | 46,900 | 257.00 | 258.90 | 251.10 | 255.50 | 00:00:00 | | 2001-12-20 | 63,100 | 256.00 | 257.70 | 249.50 | 253.50 | 00:00:00 | | 2001-12-21 | 62,000 | 252.00 | 254.30 | 246.80 | 252.50 | 00:00:00 | | 2001-12-24 | 0 | 252.50 | 252.50 | 252.50 | 252.50 | 00:00:00 | | 2001-12-25 | 0 | 252.50 | 252.50 | 252.50 | 252.50 | 00:00:00 | | 2001-12-26 | 0 | 252.50 | 252.50 | 252.50 | 252.50 | 00:00:00 | | 2001-12-27 | 33,100 | 256.50 | 259.00 | 255.50 | 258.00 | 00:00:00 | | 2001-12-28 | 26,900 | 258.50 | 266.00 | 258.50 | 265.50 | 00:00:00 | | 2001-12-31 | 0 | 265.50 | 265.50 | 265.50 | 265.50 | 00:00:00 | | 2002-01-01 | 0 | 265.50 | 265.50 | 265.50 | 265.50 | 00:00:00 | | 2002-01-02 | 32,400 | 266.00 | 268.50 | 262.00 | 265.00 | 00:00:00 | | 2002-01-03 | 27,000 | 268.00 | 270.80 | 266.70 | 270.80 | 00:00:00 | | 2002-01-04 | 35,400 | 271.00 | 271.95 | 264.45 | 266.00 | 00:00:00 | | 2002-01-07 | 36,100 | 270.00 | 270.00 | 263.05 | 264.00 | 00:00:00 | | 2002-01-08 | 29,600 | 262.80 | 265.00 | 260.70 | 261.50 | 00:00:00 | | 2002-01-09 | 29,700 | 262.00 | 264.40 | 259.50 | 264.00 | 00:00:00 | | 2002-01-10 | 19,200 | 261.00 | 264.00 | 260.70 | 261.50 | 00:00:00 | | 2002-01-11 | 23,900 | 262.30 | 266.40 | 262.30 | 264.20 | 00:00:00 | | 2002-01-14 | 36,800 | 262.80 | 263.00 | 255.05 | 255.05 | 00:00:00 | | 2002-01-15 | 36,300 | 255.00 | 260.00 | 252.50 | 257.60 | 00:00:00 | | 2002-01-16 | 28,300 | 256.50 | 256.50 | 251.50 | 253.00 | 00:00:00 | | 2002-01-17 | 22,400 | 253.80 | 263.80 | 253.80 | 262.50 | 00:00:00 | | 2002-01-18 | 22,900 | 260.00 | 263.80 | 260.00 | 262.50 | 00:00:00 | | 2002-01-21 | 17,400 | 263.80 | 264.80 | 261.75 | 262.00 | 00:00:00 | | 2002-01-22 | 14,400 | 262.00 | 264.90 | 260.50 | 262.50 | 00:00:00 | | 2002-01-23 | 17,800 | 262.20 | 268.00 | 260.50 | 268.00 | 00:00:00 | | 2002-01-24 | 30,000 | 270.00 | 271.50 | 268.00 | 270.00 | 00:00:00 | | 2002-01-25 | 14,300 | 269.80 | 269.80 | 263.20 | 265.50 | 00:00:00 | | 2002-01-28 | 22,900 | 266.20 | 271.40 | 266.00 | 268.50 | 00:00:00 | | 2002-01-29 | 17,700 | 269.50 | 273.90 | 265.90 | 265.90 | 00:00:00 | | 2002-01-30 | 34,900 | 262.50 | 264.50 | 258.20 | 259.50 | 00:00:00 | | 2002-01-31 | 20,000 | 262.50 | 262.70 | 259.00 | 260.40 | 00:00:00 | | 2002-02-01 | 20,000 | 261.10 | 263.50 | 256.80 | 258.20 | 00:00:00 | | 2002-02-04 | 44,000 | 259.00 | 259.00 | 251.50 | 251.50 | 00:00:00 | | 2002-02-05 | 77,500 | 251.00 | 251.50 | 242.10 | 243.50 | 00:00:00 | | 2002-02-06 | 88,400 | 246.00 | 246.00 | 234.20 | 235.85 | 00:00:00 | | 2002-02-07 | 95,900 | 234.00 | 251.00 | 231.05 | 250.00 | 00:00:00 | | 2002-02-08 | 45,500 | 249.00 | 256.80 | 246.60 | 252.00 | 00:00:00 | | 2002-02-11 | 28,800 | 255.30 | 257.50 | 253.00 | 257.10 | 00:00:00 | | 2002-02-12 | 23,500 | 258.10 | 259.90 | 249.50 | 253.50 | 00:00:00 | | 2002-02-13 | 17,300 | 254.00 | 257.50 | 252.50 | 256.00 | 00:00:00 | | 2002-02-14 | 27,100 | 258.00 | 260.60 | 256.00 | 260.50 | 00:00:00 | | 2002-02-15 | 17,800 | 260.00 | 260.00 | 253.50 | 254.50 | 00:00:00 | | 2002-02-18 | 19,600 | 254.00 | 254.00 | 250.70 | 251.80 | 00:00:00 | | 2002-02-19 | 37,700 | 251.20 | 251.20 | 244.00 | 245.50 | 00:00:00 | | 2002-02-20 | 28,900 | 245.00 | 247.50 | 240.70 | 245.20 | 00:00:00 | | 2002-02-21 | 26,700 | 251.00 | 252.50 | 243.40 | 248.50 | 00:00:00 | | 2002-02-22 | 24,500 | 245.00 | 245.50 | 240.50 | 244.50 | 00:00:00 | | 2002-02-25 | 16,500 | 245.00 | 247.50 | 241.50 | 247.00 | 00:00:00 | | 2002-02-26 | 18,200 | 250.20 | 252.30 | 246.50 | 248.00 | 00:00:00 | | 2002-02-27 | 16,400 | 249.50 | 253.00 | 248.30 | 252.50 | 00:00:00 | | 2002-02-28 | 26,500 | 249.00 | 259.00 | 246.80 | 258.50 | 00:00:00 | | 2002-03-01 | 24,600 | 257.00 | 260.70 | 256.50 | 259.50 | 00:00:00 | | 2002-03-04 | 35,300 | 261.50 | 265.30 | 261.20 | 264.50 | 00:00:00 | | 2002-03-05 | 28,100 | 263.50 | 269.30 | 262.50 | 267.50 | 00:00:00 | | 2002-03-06 | 16,400 | 265.70 | 269.00 | 264.50 | 268.50 | 00:00:00 | | 2002-03-07 | 42,900 | 269.80 | 273.80 | 268.50 | 269.00 | 00:00:00 | | 2002-03-08 | 30,400 | 269.75 | 277.70 | 269.75 | 276.80 | 00:00:00 | | 2002-03-11 | 32,400 | 276.00 | 278.70 | 273.80 | 275.50 | 00:00:00 | | 2002-03-12 | 20,600 | 276.00 | 276.50 | 272.20 | 273.80 | 00:00:00 | | 2002-03-13 | 27,800 | 273.00 | 277.00 | 268.50 | 270.00 | 00:00:00 | | 2002-03-14 | 16,100 | 269.30 | 272.55 | 268.20 | 271.50 | 00:00:00 | | 2002-03-15 | 22,400 | 271.80 | 279.00 | 270.00 | 278.50 | 00:00:00 | | 2002-03-18 | 56,200 | 283.50 | 287.85 | 282.30 | 282.50 | 00:00:00 | | 2002-03-19 | 25,000 | 284.10 | 286.80 | 283.10 | 286.00 | 00:00:00 | | 2002-03-20 | 24,700 | 285.00 | 285.00 | 278.05 | 279.30 | 00:00:00 | | 2002-03-21 | 20,300 | 278.05 | 279.20 | 275.50 | 276.00 | 00:00:00 | | 2002-03-22 | 25,300 | 278.50 | 279.50 | 269.00 | 272.10 | 00:00:00 | | 2002-03-25 | 18,900 | 271.40 | 273.00 | 268.20 | 269.00 | 00:00:00 | | 2002-03-26 | 21,800 | 269.50 | 273.50 | 266.20 | 273.00 | 00:00:00 | | 2002-03-27 | 18,000 | 273.50 | 273.50 | 268.50 | 271.00 | 00:00:00 | | 2002-03-28 | 0 | 271.00 | 271.00 | 271.00 | 271.00 | 00:00:00 | | 2002-03-29 | 0 | 271.00 | 271.00 | 271.00 | 271.00 | 00:00:00 | | 2002-04-01 | 0 | 271.00 | 271.00 | 271.00 | 271.00 | 00:00:00 | | 2002-04-02 | 14,700 | 271.00 | 273.30 | 270.00 | 270.50 | 00:00:00 | | 2002-04-03 | 15,600 | 271.00 | 272.20 | 268.50 | 268.50 | 00:00:00 | | 2002-04-04 | 12,500 | 268.20 | 270.50 | 267.50 | 269.00 | 00:00:00 | | 2002-04-05 | 16,900 | 269.00 | 272.80 | 268.30 | 271.20 | 00:00:00 | | 2002-04-08 | 16,400 | 271.50 | 272.30 | 265.70 | 267.20 | 00:00:00 | | 2002-04-09 | 11,600 | 268.60 | 273.10 | 268.60 | 271.55 | 00:00:00 | | 2002-04-10 | 16,300 | 270.50 | 279.80 | 270.10 | 277.20 | 00:00:00 | | 2002-04-11 | 20,800 | 278.80 | 280.70 | 274.50 | 275.00 | 00:00:00 | | 2002-04-12 | 16,300 | 275.10 | 278.00 | 275.10 | 277.50 | 00:00:00 | | 2002-04-15 | 20,000 | 276.80 | 280.20 | 275.50 | 278.40 | 00:00:00 | | 2002-04-16 | 67,600 | 279.70 | 281.80 | 278.10 | 279.45 | 00:00:00 | | 2002-04-17 | 20,700 | 280.50 | 282.80 | 279.10 | 279.20 | 00:00:00 | | 2002-04-18 | 27,300 | 279.50 | 284.80 | 269.00 | 273.50 | 00:00:00 | | 2002-04-19 | 16,900 | 274.00 | 275.30 | 272.30 | 275.00 | 00:00:00 | | 2002-04-22 | 16,100 | 275.00 | 275.00 | 269.50 | 272.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
