|
 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 | | 2003-03-24 | 144,500 | 57.50 | 60.20 | 55.80 | 56.50 | 00:00:00 | | 2003-03-25 | 189,600 | 55.40 | 57.95 | 52.85 | 57.60 | 00:00:00 | | 2003-03-26 | 89,900 | 58.50 | 58.50 | 54.90 | 55.30 | 00:00:00 | | 2003-03-27 | 249,000 | 54.00 | 54.20 | 50.90 | 52.30 | 00:00:00 | | 2003-03-28 | 204,400 | 52.10 | 52.10 | 50.01 | 50.30 | 00:00:00 | | 2003-03-31 | 343,400 | 49.50 | 49.50 | 44.60 | 46.10 | 00:00:00 | | 2003-04-01 | 159,600 | 47.20 | 49.00 | 47.10 | 47.90 | 00:00:00 | | 2003-04-02 | 188,300 | 50.55 | 52.00 | 50.10 | 50.80 | 00:00:00 | | 2003-04-03 | 225,500 | 50.20 | 52.90 | 48.15 | 48.65 | 00:00:00 | | 2003-04-04 | 233,200 | 49.85 | 50.60 | 49.10 | 49.95 | 00:00:00 | | 2003-04-07 | 378,100 | 55.50 | 56.32 | 53.60 | 55.65 | 00:00:00 | | 2003-04-08 | 239,100 | 54.50 | 59.40 | 54.10 | 57.50 | 00:00:00 | | 2003-04-09 | 221,700 | 55.30 | 60.85 | 55.20 | 58.60 | 00:00:00 | | 2003-04-10 | 186,900 | 57.50 | 61.00 | 56.80 | 59.35 | 00:00:00 | | 2003-04-11 | 205,600 | 60.30 | 60.40 | 56.05 | 56.95 | 00:00:00 | | 2003-04-14 | 213,100 | 58.50 | 59.40 | 55.30 | 57.90 | 00:00:00 | | 2003-04-15 | 323,200 | 52.70 | 57.70 | 52.70 | 56.70 | 00:00:00 | | 2003-04-16 | 249,200 | 59.80 | 61.30 | 58.10 | 58.75 | 00:00:00 | | 2003-04-17 | 142,800 | 58.20 | 60.00 | 58.10 | 58.60 | 00:00:00 | | 2003-04-18 | 0 | 58.60 | 58.60 | 58.60 | 58.60 | 00:00:00 | | 2003-04-21 | 0 | 58.60 | 58.60 | 58.60 | 58.60 | 00:00:00 | | 2003-04-22 | 199,700 | 59.20 | 59.20 | 55.70 | 57.80 | 00:00:00 | | 2003-04-23 | 212,500 | 59.00 | 59.45 | 57.40 | 58.83 | 00:00:00 | | 2003-04-24 | 181,400 | 58.10 | 58.30 | 55.70 | 56.90 | 00:00:00 | | 2003-04-25 | 290,700 | 55.75 | 57.75 | 53.40 | 56.70 | 00:00:00 | | 2003-04-28 | 197,100 | 56.50 | 61.20 | 55.70 | 60.40 | 00:00:00 | | 2003-04-29 | 278,400 | 61.90 | 65.50 | 60.50 | 62.30 | 00:00:00 | | 2003-04-30 | 265,000 | 61.00 | 64.90 | 61.00 | 63.00 | 00:00:00 | | 2003-05-01 | 0 | 63.00 | 63.00 | 63.00 | 63.00 | 00:00:00 | | 2003-05-02 | 170,400 | 63.20 | 64.20 | 62.20 | 64.10 | 00:00:00 | | 2003-05-05 | 269,100 | 65.10 | 66.95 | 64.30 | 65.89 | 00:00:00 | | 2003-05-06 | 221,000 | 65.40 | 68.90 | 64.60 | 68.90 | 00:00:00 | | 2003-05-07 | 311,100 | 69.30 | 69.95 | 67.40 | 68.20 | 00:00:00 | | 2003-05-08 | 317,500 | 67.70 | 67.70 | 64.05 | 64.05 | 00:00:00 | | 2003-05-09 | 260,700 | 65.00 | 65.00 | 61.55 | 64.40 | 00:00:00 | | 2003-05-12 | 133,100 | 65.90 | 66.90 | 63.80 | 66.70 | 00:00:00 | | 2003-05-13 | 153,600 | 66.90 | 67.20 | 65.30 | 66.95 | 00:00:00 | | 2003-05-14 | 111,600 | 65.80 | 67.20 | 65.05 | 65.70 | 00:00:00 | | 2003-05-15 | 235,000 | 66.40 | 67.70 | 65.60 | 66.70 | 00:00:00 | | 2003-05-16 | 243,100 | 66.70 | 69.40 | 65.80 | 67.25 | 00:00:00 | | 2003-05-19 | 288,200 | 65.01 | 65.70 | 61.90 | 62.00 | 00:00:00 | | 2003-05-20 | 232,400 | 61.90 | 62.75 | 60.25 | 61.70 | 00:00:00 | | 2003-05-21 | 350,200 | 61.80 | 62.00 | 57.90 | 59.70 | 00:00:00 | | 2003-05-22 | 191,200 | 60.10 | 61.35 | 59.35 | 60.48 | 00:00:00 | | 2003-05-23 | 173,900 | 61.95 | 62.35 | 58.30 | 59.10 | 00:00:00 | | 2003-05-26 | 94,400 | 59.40 | 60.35 | 59.10 | 59.20 | 00:00:00 | | 2003-05-27 | 131,900 | 59.50 | 60.45 | 57.53 | 60.30 | 00:00:00 | | 2003-05-28 | 158,400 | 61.50 | 63.20 | 61.20 | 62.00 | 00:00:00 | | 2003-05-29 | 31,400 | 62.00 | 63.90 | 61.70 | 62.50 | 00:00:00 | | 2003-05-30 | 124,000 | 62.00 | 65.15 | 61.80 | 63.90 | 00:00:00 | | 2003-06-02 | 253,100 | 66.90 | 68.00 | 66.40 | 67.70 | 00:00:00 | | 2003-06-03 | 174,800 | 65.75 | 67.85 | 65.50 | 66.75 | 00:00:00 | | 2003-06-04 | 159,800 | 67.90 | 69.00 | 66.30 | 68.10 | 00:00:00 | | 2003-06-05 | 257,600 | 69.30 | 69.95 | 66.05 | 67.45 | 00:00:00 | | 2003-06-06 | 208,900 | 68.20 | 69.85 | 67.80 | 68.40 | 00:00:00 | | 2003-06-09 | 42,600 | 69.00 | 69.99 | 67.80 | 68.65 | 00:00:00 | | 2003-06-10 | 362,300 | 68.20 | 73.40 | 67.80 | 72.60 | 00:00:00 | | 2003-06-11 | 251,500 | 74.70 | 75.30 | 73.25 | 74.70 | 00:00:00 | | 2003-06-12 | 328,700 | 75.50 | 78.35 | 75.50 | 77.20 | 00:00:00 | | 2003-06-13 | 323,200 | 77.00 | 77.20 | 73.05 | 73.80 | 00:00:00 | | 2003-06-16 | 319,300 | 72.80 | 76.20 | 71.60 | 75.60 | 00:00:00 | | 2003-06-17 | 372,100 | 79.00 | 79.20 | 77.20 | 78.30 | 00:00:00 | | 2003-06-18 | 334,300 | 78.55 | 78.90 | 76.60 | 78.10 | 00:00:00 | | 2003-06-19 | 94,000 | 78.25 | 78.50 | 74.20 | 75.20 | 00:00:00 | | 2003-06-20 | 238,800 | 75.00 | 76.10 | 74.25 | 75.35 | 00:00:00 | | 2003-06-23 | 218,900 | 75.25 | 75.25 | 71.80 | 72.20 | 00:00:00 | | 2003-06-24 | 173,200 | 72.20 | 73.50 | 71.22 | 73.50 | 00:00:00 | | 2003-06-25 | 174,300 | 74.00 | 74.35 | 72.80 | 73.50 | 00:00:00 | | 2003-06-26 | 281,900 | 71.20 | 73.80 | 70.90 | 73.00 | 00:00:00 | | 2003-06-27 | 212,900 | 74.00 | 74.32 | 72.85 | 73.60 | 00:00:00 | | 2003-06-30 | 142,700 | 73.00 | 74.45 | 71.00 | 71.80 | 00:00:00 | | 2003-07-01 | 238,900 | 72.40 | 72.70 | 68.65 | 69.55 | 00:00:00 | | 2003-07-02 | 141,900 | 71.50 | 73.10 | 71.45 | 73.00 | 00:00:00 | | 2003-07-03 | 137,900 | 73.00 | 73.55 | 70.60 | 72.00 | 00:00:00 | | 2003-07-04 | 72,200 | 71.80 | 72.40 | 71.15 | 72.10 | 00:00:00 | | 2003-07-07 | 144,600 | 73.50 | 75.25 | 73.40 | 75.00 | 00:00:00 | | 2003-07-08 | 185,000 | 75.00 | 77.05 | 74.70 | 76.60 | 00:00:00 | | 2003-07-09 | 213,200 | 77.40 | 78.30 | 76.80 | 77.90 | 00:00:00 | | 2003-07-10 | 135,500 | 77.80 | 78.20 | 75.10 | 75.25 | 00:00:00 | | 2003-07-11 | 135,300 | 75.00 | 78.10 | 74.65 | 77.60 | 00:00:00 | | 2003-07-14 | 309,800 | 79.10 | 82.70 | 79.05 | 82.60 | 00:00:00 | | 2003-07-15 | 275,000 | 82.30 | 85.60 | 81.95 | 84.20 | 00:00:00 | | 2003-07-16 | 147,500 | 85.00 | 85.98 | 84.05 | 84.80 | 00:00:00 | | 2003-07-17 | 182,400 | 83.70 | 83.80 | 81.40 | 83.30 | 00:00:00 | | 2003-07-18 | 117,000 | 83.00 | 85.80 | 82.90 | 85.20 | 00:00:00 | | 2003-07-21 | 129,700 | 86.30 | 86.55 | 82.40 | 82.90 | 00:00:00 | | 2003-07-22 | 250,600 | 82.50 | 82.90 | 79.65 | 82.70 | 00:00:00 | | 2003-07-23 | 98,600 | 83.50 | 83.75 | 81.60 | 81.90 | 00:00:00 | | 2003-07-24 | 102,900 | 83.00 | 84.20 | 81.10 | 83.80 | 00:00:00 | | 2003-07-25 | 80,100 | 83.30 | 84.95 | 82.40 | 83.10 | 00:00:00 | | 2003-07-28 | 135,300 | 85.00 | 86.40 | 85.00 | 85.70 | 00:00:00 | | 2003-07-29 | 165,700 | 86.10 | 89.40 | 85.90 | 88.60 | 00:00:00 | | 2003-07-30 | 100,700 | 88.50 | 91.55 | 88.20 | 91.10 | 00:00:00 | | 2003-07-31 | 167,700 | 91.50 | 94.45 | 90.05 | 94.40 | 00:00:00 | | 2003-08-01 | 168,600 | 94.40 | 94.65 | 90.90 | 92.00 | 00:00:00 | | 2003-08-04 | 162,100 | 91.60 | 92.80 | 88.60 | 89.90 | 00:00:00 | | 2003-08-05 | 115,000 | 90.50 | 92.20 | 89.10 | 92.05 | 00:00:00 | | 2003-08-06 | 191,500 | 89.50 | 89.70 | 86.60 | 88.50 | 00:00:00 | | 2003-08-07 | 227,800 | 88.50 | 88.75 | 84.30 | 86.30 | 00:00:00 | | 2003-08-08 | 96,100 | 86.70 | 87.60 | 84.15 | 85.30 | 00:00:00 | | 2003-08-11 | 57,200 | 86.15 | 87.60 | 85.20 | 86.90 | 00:00:00 | | 2003-08-12 | 92,900 | 87.80 | 90.30 | 87.50 | 90.10 | 00:00:00 | | 2003-08-13 | 115,400 | 91.50 | 91.60 | 87.90 | 88.60 | 00:00:00 | | 2003-08-14 | 165,500 | 89.00 | 89.20 | 85.70 | 88.65 | 00:00:00 | | 2003-08-15 | 112,700 | 87.30 | 88.00 | 84.85 | 85.39 | 00:00:00 | | 2003-08-18 | 105,300 | 86.00 | 88.40 | 86.00 | 88.10 | 00:00:00 | | 2003-08-19 | 147,100 | 89.50 | 90.60 | 88.80 | 88.80 | 00:00:00 | | 2003-08-20 | 121,500 | 88.10 | 88.20 | 85.25 | 86.40 | 00:00:00 | | 2003-08-21 | 105,900 | 87.00 | 87.40 | 86.10 | 86.70 | 00:00:00 | | 2003-08-22 | 99,400 | 86.50 | 86.90 | 85.25 | 86.00 | 00:00:00 | | 2003-08-25 | 158,900 | 85.40 | 85.55 | 83.80 | 84.50 | 00:00:00 | | 2003-08-26 | 145,300 | 84.00 | 85.55 | 82.30 | 82.60 | 00:00:00 | | 2003-08-27 | 72,300 | 83.90 | 84.20 | 82.70 | 83.55 | 00:00:00 | | 2003-08-28 | 139,700 | 82.60 | 83.70 | 80.70 | 82.30 | 00:00:00 | | 2003-08-29 | 118,100 | 82.70 | 82.80 | 80.25 | 80.80 | 00:00:00 | | 2003-09-01 | 83,000 | 82.50 | 84.60 | 82.25 | 84.60 | 00:00:00 | | 2003-09-02 | 82,400 | 84.90 | 85.50 | 82.60 | 83.80 | 00:00:00 | | 2003-09-03 | 100,000 | 85.20 | 86.15 | 84.20 | 85.70 | 00:00:00 | | 2003-09-04 | 94,000 | 85.50 | 87.60 | 85.40 | 86.80 | 00:00:00 | | 2003-09-05 | 84,300 | 87.00 | 87.30 | 84.50 | 85.50 | 00:00:00 | | 2003-09-08 | 57,100 | 86.00 | 87.10 | 85.30 | 86.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
