|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 16,100 | 275.00 | 275.00 | 269.50 | 272.00 | 00:00:00 | | 2002-04-23 | 15,000 | 273.00 | 274.40 | 268.50 | 270.00 | 00:00:00 | | 2002-04-24 | 11,000 | 271.00 | 274.30 | 269.70 | 273.50 | 00:00:00 | | 2002-04-25 | 36,400 | 273.00 | 273.00 | 263.00 | 264.50 | 00:00:00 | | 2002-04-26 | 19,300 | 266.00 | 266.50 | 261.10 | 262.50 | 00:00:00 | | 2002-04-29 | 22,100 | 262.20 | 262.30 | 259.20 | 261.70 | 00:00:00 | | 2002-04-30 | 22,200 | 262.30 | 264.00 | 256.20 | 261.20 | 00:00:00 | | 2002-05-01 | 0 | 261.20 | 261.20 | 261.20 | 261.20 | 00:00:00 | | 2002-05-02 | 16,900 | 262.50 | 262.50 | 255.20 | 256.00 | 00:00:00 | | 2002-05-03 | 26,400 | 255.10 | 259.40 | 251.20 | 252.30 | 00:00:00 | | 2002-05-06 | 20,200 | 252.80 | 255.00 | 251.10 | 253.50 | 00:00:00 | | 2002-05-07 | 29,200 | 251.50 | 255.80 | 249.00 | 254.00 | 00:00:00 | | 2002-05-08 | 14,200 | 255.50 | 257.80 | 254.50 | 257.80 | 00:00:00 | | 2002-05-09 | 1,000 | 258.00 | 258.05 | 255.50 | 257.50 | 00:00:00 | | 2002-05-10 | 12,700 | 257.00 | 257.30 | 252.00 | 252.00 | 00:00:00 | | 2002-05-13 | 17,500 | 253.00 | 257.50 | 249.20 | 256.50 | 00:00:00 | | 2002-05-14 | 14,800 | 258.00 | 262.20 | 257.00 | 260.00 | 00:00:00 | | 2002-05-15 | 14,500 | 262.00 | 262.00 | 257.00 | 258.20 | 00:00:00 | | 2002-05-16 | 14,700 | 260.40 | 262.90 | 258.20 | 259.00 | 00:00:00 | | 2002-05-17 | 14,900 | 260.50 | 261.30 | 258.00 | 258.50 | 00:00:00 | | 2002-05-20 | 2,500 | 257.20 | 258.00 | 254.50 | 255.00 | 00:00:00 | | 2002-05-21 | 14,100 | 253.50 | 254.30 | 251.30 | 253.00 | 00:00:00 | | 2002-05-22 | 26,500 | 252.00 | 252.70 | 247.00 | 248.50 | 00:00:00 | | 2002-05-23 | 28,500 | 249.30 | 249.80 | 242.00 | 243.45 | 00:00:00 | | 2002-05-24 | 16,900 | 245.00 | 249.00 | 244.00 | 247.00 | 00:00:00 | | 2002-05-27 | 13,200 | 248.00 | 251.20 | 247.10 | 249.00 | 00:00:00 | | 2002-05-28 | 15,000 | 250.00 | 250.00 | 242.20 | 244.50 | 00:00:00 | | 2002-05-29 | 15,800 | 243.00 | 244.50 | 240.30 | 243.10 | 00:00:00 | | 2002-05-30 | 26,500 | 242.50 | 243.00 | 235.10 | 235.10 | 00:00:00 | | 2002-05-31 | 33,300 | 236.00 | 238.80 | 231.20 | 237.00 | 00:00:00 | | 2002-06-03 | 17,500 | 239.90 | 241.50 | 235.30 | 236.00 | 00:00:00 | | 2002-06-04 | 46,600 | 233.00 | 233.00 | 223.00 | 223.80 | 00:00:00 | | 2002-06-05 | 34,100 | 228.00 | 230.30 | 225.60 | 227.00 | 00:00:00 | | 2002-06-06 | 23,600 | 229.00 | 230.60 | 225.60 | 225.60 | 00:00:00 | | 2002-06-07 | 33,800 | 225.50 | 226.00 | 221.80 | 224.00 | 00:00:00 | | 2002-06-10 | 17,900 | 227.00 | 229.00 | 221.80 | 224.40 | 00:00:00 | | 2002-06-11 | 17,700 | 226.50 | 229.00 | 223.80 | 227.50 | 00:00:00 | | 2002-06-12 | 35,800 | 225.00 | 225.00 | 217.00 | 219.30 | 00:00:00 | | 2002-06-13 | 32,700 | 221.00 | 221.50 | 212.50 | 212.70 | 00:00:00 | | 2002-06-14 | 48,900 | 212.00 | 212.80 | 204.55 | 204.60 | 00:00:00 | | 2002-06-17 | 34,900 | 208.00 | 214.00 | 207.00 | 214.00 | 00:00:00 | | 2002-06-18 | 31,100 | 215.50 | 215.80 | 204.30 | 206.70 | 00:00:00 | | 2002-06-19 | 38,700 | 205.00 | 206.30 | 202.00 | 204.00 | 00:00:00 | | 2002-06-20 | 88,300 | 204.00 | 204.00 | 192.50 | 193.55 | 00:00:00 | | 2002-06-21 | 100,600 | 193.60 | 198.00 | 189.50 | 190.50 | 00:00:00 | | 2002-06-24 | 92,500 | 192.00 | 193.00 | 176.50 | 178.00 | 00:00:00 | | 2002-06-25 | 51,100 | 187.00 | 193.50 | 185.50 | 191.00 | 00:00:00 | | 2002-06-26 | 157,500 | 176.00 | 183.00 | 172.50 | 183.00 | 00:00:00 | | 2002-06-27 | 68,200 | 187.40 | 191.50 | 182.50 | 187.00 | 00:00:00 | | 2002-06-28 | 50,400 | 194.00 | 202.50 | 194.00 | 201.80 | 00:00:00 | | 2002-07-01 | 39,900 | 202.50 | 205.50 | 197.50 | 200.00 | 00:00:00 | | 2002-07-02 | 60,600 | 195.30 | 195.80 | 185.50 | 187.50 | 00:00:00 | | 2002-07-03 | 58,700 | 190.40 | 190.80 | 180.55 | 184.95 | 00:00:00 | | 2002-07-04 | 36,600 | 189.00 | 191.60 | 186.50 | 191.50 | 00:00:00 | | 2002-07-05 | 62,800 | 194.00 | 206.50 | 193.20 | 204.00 | 00:00:00 | | 2002-07-08 | 34,200 | 205.80 | 206.80 | 201.20 | 205.00 | 00:00:00 | | 2002-07-09 | 36,800 | 205.50 | 210.50 | 198.20 | 202.50 | 00:00:00 | | 2002-07-10 | 60,700 | 196.00 | 196.80 | 188.50 | 190.50 | 00:00:00 | | 2002-07-11 | 117,500 | 185.00 | 188.80 | 179.00 | 184.00 | 00:00:00 | | 2002-07-12 | 42,800 | 191.00 | 194.50 | 183.70 | 186.00 | 00:00:00 | | 2002-07-15 | 97,900 | 185.00 | 186.50 | 172.50 | 174.00 | 00:00:00 | | 2002-07-16 | 186,400 | 176.80 | 178.50 | 162.00 | 177.00 | 00:00:00 | | 2002-07-17 | 72,700 | 172.50 | 184.50 | 171.50 | 176.00 | 00:00:00 | | 2002-07-18 | 54,400 | 183.00 | 184.50 | 171.70 | 177.70 | 00:00:00 | | 2002-07-19 | 84,600 | 172.50 | 173.00 | 163.10 | 167.00 | 00:00:00 | | 2002-07-22 | 166,800 | 163.50 | 163.50 | 147.50 | 150.00 | 00:00:00 | | 2002-07-23 | 155,900 | 156.00 | 157.50 | 138.70 | 141.80 | 00:00:00 | | 2002-07-24 | 248,100 | 139.50 | 146.00 | 128.50 | 145.50 | 00:00:00 | | 2002-07-25 | 117,900 | 154.40 | 154.40 | 141.50 | 145.00 | 00:00:00 | | 2002-07-26 | 88,200 | 142.50 | 146.00 | 132.50 | 142.50 | 00:00:00 | | 2002-07-29 | 80,400 | 150.00 | 162.00 | 147.50 | 161.40 | 00:00:00 | | 2002-07-30 | 93,400 | 164.30 | 167.00 | 153.00 | 160.30 | 00:00:00 | | 2002-07-31 | 80,500 | 163.00 | 171.50 | 157.10 | 163.00 | 00:00:00 | | 2002-08-01 | 222,900 | 137.80 | 146.00 | 136.00 | 139.00 | 00:00:00 | | 2002-08-02 | 126,600 | 137.50 | 139.00 | 130.40 | 130.80 | 00:00:00 | | 2002-08-05 | 155,400 | 134.50 | 134.50 | 123.30 | 124.30 | 00:00:00 | | 2002-08-06 | 150,000 | 121.30 | 136.00 | 117.00 | 132.50 | 00:00:00 | | 2002-08-07 | 78,700 | 135.00 | 137.50 | 126.10 | 128.00 | 00:00:00 | | 2002-08-08 | 75,500 | 131.00 | 131.00 | 123.50 | 129.00 | 00:00:00 | | 2002-08-09 | 57,500 | 134.50 | 136.90 | 129.50 | 132.50 | 00:00:00 | | 2002-08-12 | 43,400 | 131.50 | 132.80 | 127.50 | 130.00 | 00:00:00 | | 2002-08-13 | 54,300 | 130.00 | 130.30 | 123.50 | 127.80 | 00:00:00 | | 2002-08-14 | 52,200 | 124.50 | 128.50 | 123.80 | 124.50 | 00:00:00 | | 2002-08-15 | 46,800 | 129.00 | 131.50 | 125.00 | 126.50 | 00:00:00 | | 2002-08-16 | 55,500 | 127.00 | 127.80 | 120.10 | 124.50 | 00:00:00 | | 2002-08-19 | 48,900 | 122.50 | 133.80 | 122.20 | 132.00 | 00:00:00 | | 2002-08-20 | 58,600 | 134.00 | 136.90 | 130.50 | 131.00 | 00:00:00 | | 2002-08-21 | 76,100 | 131.50 | 142.00 | 130.60 | 141.00 | 00:00:00 | | 2002-08-22 | 76,800 | 142.70 | 148.00 | 142.15 | 147.50 | 00:00:00 | | 2002-08-23 | 49,300 | 149.40 | 149.40 | 141.00 | 142.05 | 00:00:00 | | 2002-08-26 | 47,600 | 143.00 | 146.50 | 137.00 | 139.50 | 00:00:00 | | 2002-08-27 | 31,200 | 141.50 | 146.96 | 138.50 | 145.00 | 00:00:00 | | 2002-08-28 | 41,800 | 143.10 | 144.00 | 135.50 | 136.70 | 00:00:00 | | 2002-08-29 | 104,900 | 134.80 | 134.80 | 128.50 | 134.00 | 00:00:00 | | 2002-08-30 | 46,000 | 133.00 | 134.50 | 127.90 | 130.00 | 00:00:00 | | 2002-09-02 | 39,800 | 130.20 | 130.20 | 126.50 | 128.30 | 00:00:00 | | 2002-09-03 | 87,100 | 126.00 | 126.50 | 120.70 | 122.00 | 00:00:00 | | 2002-09-04 | 114,100 | 120.70 | 123.80 | 115.25 | 117.40 | 00:00:00 | | 2002-09-05 | 125,600 | 119.80 | 119.80 | 111.60 | 113.40 | 00:00:00 | | 2002-09-06 | 65,000 | 113.10 | 119.50 | 113.00 | 118.00 | 00:00:00 | | 2002-09-09 | 35,200 | 120.00 | 120.00 | 115.30 | 117.00 | 00:00:00 | | 2002-09-10 | 38,600 | 119.20 | 121.00 | 115.20 | 116.10 | 00:00:00 | | 2002-09-11 | 64,200 | 117.80 | 119.30 | 114.00 | 118.10 | 00:00:00 | | 2002-09-12 | 80,000 | 116.50 | 116.50 | 110.80 | 111.90 | 00:00:00 | | 2002-09-13 | 266,300 | 108.00 | 108.50 | 100.20 | 102.50 | 00:00:00 | | 2002-09-16 | 171,600 | 102.80 | 102.80 | 95.30 | 96.80 | 00:00:00 | | 2002-09-17 | 154,600 | 102.90 | 104.50 | 91.00 | 94.20 | 00:00:00 | | 2002-09-18 | 215,300 | 91.00 | 94.00 | 88.80 | 89.70 | 00:00:00 | | 2002-09-19 | 150,000 | 92.50 | 95.00 | 88.30 | 92.80 | 00:00:00 | | 2002-09-20 | 209,500 | 90.70 | 99.60 | 90.30 | 97.60 | 00:00:00 | | 2002-09-23 | 97,800 | 98.50 | 101.80 | 93.10 | 96.50 | 00:00:00 | | 2002-09-24 | 91,800 | 96.90 | 98.50 | 93.50 | 95.30 | 00:00:00 | | 2002-09-25 | 112,200 | 95.80 | 103.00 | 92.70 | 100.60 | 00:00:00 | | 2002-09-26 | 92,000 | 106.00 | 106.00 | 95.50 | 97.80 | 00:00:00 | | 2002-09-27 | 106,300 | 98.50 | 98.80 | 90.55 | 91.00 | 00:00:00 | | 2002-09-30 | 197,900 | 90.00 | 90.00 | 83.50 | 87.40 | 00:00:00 | | 2002-10-01 | 114,900 | 88.50 | 90.70 | 83.80 | 87.50 | 00:00:00 | | 2002-10-02 | 100,300 | 93.50 | 94.10 | 86.30 | 93.40 | 00:00:00 | | 2002-10-03 | 35,200 | 88.90 | 90.30 | 85.50 | 87.10 | 00:00:00 | | 2002-10-04 | 175,300 | 87.30 | 88.00 | 78.50 | 79.30 | 00:00:00 | | 2002-10-07 | 133,000 | 77.40 | 82.70 | 77.10 | 79.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
