|
 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 | | 2002-10-07 | 133,000 | 77.40 | 82.70 | 77.10 | 79.50 | 00:00:00 | | 2002-10-08 | 130,200 | 80.50 | 83.20 | 75.05 | 78.80 | 00:00:00 | | 2002-10-09 | 133,200 | 79.50 | 80.00 | 74.55 | 75.70 | 00:00:00 | | 2002-10-10 | 119,600 | 74.50 | 83.20 | 74.50 | 82.50 | 00:00:00 | | 2002-10-11 | 177,100 | 85.85 | 94.00 | 84.70 | 93.50 | 00:00:00 | | 2002-10-14 | 141,800 | 92.50 | 94.90 | 89.60 | 93.50 | 00:00:00 | | 2002-10-15 | 198,500 | 94.80 | 103.30 | 94.60 | 101.40 | 00:00:00 | | 2002-10-16 | 174,100 | 98.90 | 106.25 | 98.30 | 101.00 | 00:00:00 | | 2002-10-17 | 167,700 | 106.20 | 111.60 | 105.60 | 107.00 | 00:00:00 | | 2002-10-18 | 137,600 | 111.70 | 111.70 | 103.50 | 107.30 | 00:00:00 | | 2002-10-21 | 86,700 | 106.00 | 112.20 | 105.30 | 112.00 | 00:00:00 | | 2002-10-22 | 126,800 | 111.50 | 115.90 | 108.50 | 109.20 | 00:00:00 | | 2002-10-23 | 142,800 | 108.50 | 111.00 | 98.10 | 100.00 | 00:00:00 | | 2002-10-24 | 97,700 | 103.00 | 105.90 | 99.50 | 104.15 | 00:00:00 | | 2002-10-25 | 54,100 | 100.70 | 103.50 | 99.10 | 101.85 | 00:00:00 | | 2002-10-28 | 75,700 | 105.50 | 109.40 | 105.20 | 107.00 | 00:00:00 | | 2002-10-29 | 70,000 | 105.00 | 108.00 | 101.00 | 101.20 | 00:00:00 | | 2002-10-30 | 54,700 | 104.80 | 105.20 | 100.25 | 103.80 | 00:00:00 | | 2002-10-31 | 91,700 | 103.40 | 110.00 | 103.00 | 105.85 | 00:00:00 | | 2002-11-01 | 74,300 | 104.50 | 105.30 | 101.70 | 105.30 | 00:00:00 | | 2002-11-04 | 165,200 | 108.50 | 112.70 | 108.00 | 112.25 | 00:00:00 | | 2002-11-05 | 154,300 | 110.80 | 121.80 | 109.80 | 121.10 | 00:00:00 | | 2002-11-06 | 148,100 | 124.30 | 126.00 | 116.30 | 119.40 | 00:00:00 | | 2002-11-07 | 172,300 | 120.50 | 121.60 | 111.50 | 112.80 | 00:00:00 | | 2002-11-08 | 95,000 | 110.30 | 112.80 | 106.60 | 108.00 | 00:00:00 | | 2002-11-11 | 93,800 | 105.30 | 105.90 | 100.80 | 101.50 | 00:00:00 | | 2002-11-12 | 91,900 | 101.30 | 104.30 | 100.20 | 101.50 | 00:00:00 | | 2002-11-13 | 140,900 | 101.20 | 101.20 | 95.05 | 98.40 | 00:00:00 | | 2002-11-14 | 217,400 | 96.20 | 106.70 | 95.00 | 105.40 | 00:00:00 | | 2002-11-15 | 94,600 | 108.00 | 108.90 | 101.30 | 102.50 | 00:00:00 | | 2002-11-18 | 94,500 | 104.00 | 107.50 | 102.70 | 104.50 | 00:00:00 | | 2002-11-19 | 35,500 | 102.60 | 104.80 | 102.30 | 104.00 | 00:00:00 | | 2002-11-20 | 83,600 | 104.90 | 105.00 | 100.10 | 103.80 | 00:00:00 | | 2002-11-21 | 61,800 | 107.00 | 108.60 | 105.70 | 108.00 | 00:00:00 | | 2002-11-22 | 124,000 | 109.70 | 112.90 | 108.60 | 112.90 | 00:00:00 | | 2002-11-25 | 80,000 | 114.00 | 117.00 | 113.30 | 114.00 | 00:00:00 | | 2002-11-26 | 85,400 | 114.50 | 114.50 | 107.60 | 108.10 | 00:00:00 | | 2002-11-27 | 66,500 | 105.90 | 114.50 | 104.35 | 113.30 | 00:00:00 | | 2002-11-28 | 84,600 | 115.00 | 116.80 | 112.30 | 114.40 | 00:00:00 | | 2002-11-29 | 48,300 | 115.10 | 115.20 | 111.50 | 113.20 | 00:00:00 | | 2002-12-02 | 86,800 | 113.50 | 119.90 | 113.20 | 116.55 | 00:00:00 | | 2002-12-03 | 55,300 | 116.70 | 116.80 | 111.10 | 112.00 | 00:00:00 | | 2002-12-04 | 79,500 | 109.10 | 111.20 | 107.80 | 110.90 | 00:00:00 | | 2002-12-05 | 78,000 | 112.00 | 115.50 | 106.70 | 107.50 | 00:00:00 | | 2002-12-06 | 73,300 | 108.00 | 109.80 | 103.20 | 107.80 | 00:00:00 | | 2002-12-09 | 90,000 | 106.90 | 108.20 | 100.05 | 101.95 | 00:00:00 | | 2002-12-10 | 54,500 | 100.80 | 104.50 | 100.50 | 104.35 | 00:00:00 | | 2002-12-11 | 55,000 | 105.30 | 109.00 | 104.10 | 107.80 | 00:00:00 | | 2002-12-12 | 37,400 | 108.40 | 110.10 | 104.10 | 105.00 | 00:00:00 | | 2002-12-13 | 52,900 | 104.50 | 104.50 | 100.80 | 103.30 | 00:00:00 | | 2002-12-16 | 75,600 | 100.90 | 108.20 | 100.70 | 108.00 | 00:00:00 | | 2002-12-17 | 32,700 | 109.50 | 109.50 | 105.50 | 106.00 | 00:00:00 | | 2002-12-18 | 43,800 | 104.20 | 107.35 | 101.50 | 103.30 | 00:00:00 | | 2002-12-19 | 166,100 | 102.40 | 104.50 | 95.30 | 98.50 | 00:00:00 | | 2002-12-20 | 95,000 | 98.70 | 99.80 | 94.50 | 96.90 | 00:00:00 | | 2002-12-23 | 38,100 | 98.00 | 99.05 | 95.80 | 97.00 | 00:00:00 | | 2002-12-24 | 0 | 97.00 | 97.00 | 97.00 | 97.00 | 00:00:00 | | 2002-12-25 | 0 | 97.00 | 97.00 | 97.00 | 97.00 | 00:00:00 | | 2002-12-26 | 0 | 97.00 | 97.00 | 97.00 | 97.00 | 00:00:00 | | 2002-12-27 | 58,600 | 97.50 | 97.50 | 91.00 | 91.80 | 00:00:00 | | 2002-12-30 | 86,300 | 90.40 | 91.20 | 89.50 | 90.10 | 00:00:00 | | 2002-12-31 | 0 | 90.10 | 90.10 | 90.10 | 90.10 | 00:00:00 | | 2003-01-01 | 0 | 90.10 | 90.10 | 90.10 | 90.10 | 00:00:00 | | 2003-01-02 | 89,700 | 92.80 | 98.30 | 91.50 | 97.80 | 00:00:00 | | 2003-01-03 | 71,600 | 98.00 | 99.90 | 95.70 | 97.10 | 00:00:00 | | 2003-01-06 | 66,600 | 98.80 | 99.50 | 93.70 | 97.90 | 00:00:00 | | 2003-01-07 | 54,600 | 98.30 | 98.30 | 94.70 | 95.00 | 00:00:00 | | 2003-01-08 | 62,000 | 94.00 | 94.60 | 91.50 | 92.00 | 00:00:00 | | 2003-01-09 | 99,100 | 92.30 | 92.80 | 88.30 | 92.20 | 00:00:00 | | 2003-01-10 | 44,300 | 92.70 | 95.10 | 91.50 | 92.90 | 00:00:00 | | 2003-01-13 | 31,000 | 95.00 | 96.25 | 93.25 | 94.10 | 00:00:00 | | 2003-01-14 | 47,600 | 93.80 | 96.45 | 92.80 | 95.00 | 00:00:00 | | 2003-01-15 | 100,900 | 96.00 | 96.40 | 93.15 | 93.50 | 00:00:00 | | 2003-01-16 | 41,900 | 92.80 | 94.30 | 92.50 | 93.80 | 00:00:00 | | 2003-01-17 | 111,500 | 92.30 | 92.50 | 88.50 | 89.50 | 00:00:00 | | 2003-01-20 | 103,400 | 90.00 | 90.00 | 84.50 | 85.30 | 00:00:00 | | 2003-01-21 | 69,400 | 86.00 | 87.00 | 84.00 | 84.60 | 00:00:00 | | 2003-01-22 | 123,200 | 84.40 | 85.30 | 80.30 | 82.80 | 00:00:00 | | 2003-01-23 | 68,200 | 83.50 | 84.70 | 80.90 | 81.30 | 00:00:00 | | 2003-01-24 | 92,500 | 82.50 | 83.10 | 79.00 | 79.60 | 00:00:00 | | 2003-01-27 | 187,900 | 79.40 | 79.50 | 73.30 | 75.70 | 00:00:00 | | 2003-01-28 | 142,900 | 76.00 | 78.20 | 71.10 | 74.00 | 00:00:00 | | 2003-01-29 | 103,800 | 73.00 | 77.00 | 71.25 | 76.50 | 00:00:00 | | 2003-01-30 | 98,300 | 75.00 | 77.10 | 72.30 | 72.50 | 00:00:00 | | 2003-01-31 | 113,300 | 72.00 | 73.80 | 70.30 | 73.50 | 00:00:00 | | 2003-02-03 | 61,400 | 76.40 | 76.40 | 73.20 | 73.60 | 00:00:00 | | 2003-02-04 | 177,700 | 73.10 | 73.20 | 68.80 | 69.90 | 00:00:00 | | 2003-02-05 | 113,400 | 69.90 | 72.80 | 67.40 | 72.80 | 00:00:00 | | 2003-02-06 | 70,500 | 70.40 | 72.60 | 68.90 | 69.85 | 00:00:00 | | 2003-02-07 | 91,600 | 70.20 | 72.10 | 68.15 | 68.20 | 00:00:00 | | 2003-02-10 | 181,500 | 68.00 | 68.00 | 64.20 | 66.30 | 00:00:00 | | 2003-02-11 | 71,400 | 67.30 | 69.65 | 65.50 | 67.70 | 00:00:00 | | 2003-02-12 | 74,700 | 67.00 | 67.30 | 64.40 | 66.20 | 00:00:00 | | 2003-02-13 | 61,500 | 65.00 | 68.60 | 64.40 | 66.50 | 00:00:00 | | 2003-02-14 | 70,400 | 68.50 | 71.75 | 67.80 | 70.10 | 00:00:00 | | 2003-02-17 | 78,200 | 72.50 | 74.10 | 72.30 | 73.70 | 00:00:00 | | 2003-02-18 | 98,400 | 73.50 | 76.90 | 71.60 | 76.50 | 00:00:00 | | 2003-02-19 | 79,800 | 75.50 | 76.30 | 72.90 | 73.70 | 00:00:00 | | 2003-02-20 | 54,300 | 73.00 | 74.20 | 70.00 | 70.60 | 00:00:00 | | 2003-02-21 | 57,300 | 70.00 | 70.80 | 68.50 | 70.60 | 00:00:00 | | 2003-02-24 | 43,400 | 71.00 | 71.30 | 68.60 | 68.85 | 00:00:00 | | 2003-02-25 | 150,800 | 68.20 | 68.25 | 64.50 | 65.20 | 00:00:00 | | 2003-02-26 | 99,200 | 66.75 | 66.80 | 63.45 | 64.00 | 00:00:00 | | 2003-02-27 | 71,400 | 63.50 | 65.30 | 62.85 | 65.20 | 00:00:00 | | 2003-02-28 | 58,700 | 65.50 | 67.85 | 64.80 | 66.80 | 00:00:00 | | 2003-03-03 | 50,600 | 69.00 | 69.60 | 66.70 | 67.50 | 00:00:00 | | 2003-03-04 | 43,900 | 66.70 | 67.40 | 64.25 | 65.60 | 00:00:00 | | 2003-03-05 | 49,300 | 64.30 | 67.30 | 63.70 | 67.00 | 00:00:00 | | 2003-03-06 | 66,600 | 67.00 | 67.00 | 63.00 | 63.40 | 00:00:00 | | 2003-03-07 | 106,100 | 62.80 | 62.80 | 61.00 | 62.80 | 00:00:00 | | 2003-03-10 | 156,900 | 62.40 | 62.40 | 58.40 | 58.50 | 00:00:00 | | 2003-03-11 | 117,900 | 58.30 | 60.90 | 56.90 | 57.70 | 00:00:00 | | 2003-03-12 | 204,700 | 58.40 | 59.10 | 52.80 | 52.80 | 00:00:00 | | 2003-03-13 | 154,500 | 55.80 | 57.40 | 53.30 | 56.85 | 00:00:00 | | 2003-03-14 | 152,100 | 59.75 | 63.60 | 59.20 | 59.80 | 00:00:00 | | 2003-03-17 | 124,100 | 56.50 | 62.80 | 55.40 | 62.16 | 00:00:00 | | 2003-03-18 | 222,400 | 62.20 | 66.40 | 60.30 | 63.00 | 00:00:00 | | 2003-03-19 | 163,500 | 64.75 | 68.80 | 60.50 | 65.55 | 00:00:00 | | 2003-03-20 | 290,700 | 60.00 | 64.30 | 57.60 | 59.80 | 00:00:00 | | 2003-03-21 | 227,500 | 60.50 | 61.40 | 57.80 | 60.45 | 00:00:00 | | 2003-03-24 | 144,500 | 57.50 | 60.20 | 55.80 | 56.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
