|
 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 | | 2003-09-08 | 57,100 | 86.00 | 87.10 | 85.30 | 86.40 | 00:00:00 | | 2003-09-09 | 72,600 | 87.70 | 87.70 | 84.40 | 85.40 | 00:00:00 | | 2003-09-10 | 79,800 | 84.70 | 85.30 | 82.95 | 83.70 | 00:00:00 | | 2003-09-11 | 62,800 | 83.00 | 84.70 | 82.40 | 84.10 | 00:00:00 | | 2003-09-12 | 69,600 | 84.20 | 84.55 | 81.80 | 82.50 | 00:00:00 | | 2003-09-15 | 41,900 | 83.50 | 84.40 | 82.70 | 83.40 | 00:00:00 | | 2003-09-16 | 51,500 | 83.50 | 84.70 | 83.15 | 84.40 | 00:00:00 | | 2003-09-17 | 69,400 | 86.00 | 86.30 | 83.95 | 84.20 | 00:00:00 | | 2003-09-18 | 70,700 | 84.50 | 85.10 | 83.35 | 84.40 | 00:00:00 | | 2003-09-19 | 92,800 | 84.70 | 85.30 | 82.60 | 83.10 | 00:00:00 | | 2003-09-22 | 360,200 | 81.80 | 81.80 | 78.40 | 79.10 | 00:00:00 | | 2003-09-23 | 245,600 | 79.30 | 79.50 | 76.40 | 77.35 | 00:00:00 | | 2003-09-24 | 204,500 | 78.50 | 79.25 | 74.55 | 75.30 | 00:00:00 | | 2003-09-25 | 185,900 | 74.90 | 76.90 | 74.90 | 76.60 | 00:00:00 | | 2003-09-26 | 84,500 | 75.50 | 76.90 | 75.40 | 76.10 | 00:00:00 | | 2003-09-29 | 120,900 | 76.20 | 78.20 | 75.25 | 76.70 | 00:00:00 | | 2003-09-30 | 98,300 | 77.25 | 77.55 | 74.60 | 75.35 | 00:00:00 | | 2003-10-01 | 134,400 | 75.60 | 76.75 | 74.25 | 76.70 | 00:00:00 | | 2003-10-02 | 83,500 | 78.00 | 78.65 | 76.20 | 76.60 | 00:00:00 | | 2003-10-03 | 44,200 | 76.50 | 79.50 | 76.20 | 79.40 | 00:00:00 | | 2003-10-06 | 87,500 | 78.50 | 78.95 | 77.40 | 78.60 | 00:00:00 | | 2003-10-07 | 64,200 | 78.75 | 78.80 | 76.60 | 78.20 | 00:00:00 | | 2003-10-08 | 82,900 | 78.40 | 79.05 | 77.00 | 77.30 | 00:00:00 | | 2003-10-09 | 74,800 | 77.80 | 80.75 | 77.50 | 80.50 | 00:00:00 | | 2003-10-10 | 99,100 | 80.00 | 81.60 | 79.25 | 79.85 | 00:00:00 | | 2003-10-13 | 168,200 | 82.50 | 84.25 | 82.40 | 83.20 | 00:00:00 | | 2003-10-14 | 143,000 | 84.00 | 84.05 | 82.15 | 82.30 | 00:00:00 | | 2003-10-15 | 142,800 | 83.10 | 85.75 | 82.70 | 84.50 | 00:00:00 | | 2003-10-16 | 72,600 | 84.50 | 85.20 | 83.30 | 84.80 | 00:00:00 | | 2003-10-17 | 101,200 | 83.90 | 85.30 | 82.80 | 83.30 | 00:00:00 | | 2003-10-20 | 60,100 | 83.00 | 84.70 | 82.20 | 84.00 | 00:00:00 | | 2003-10-21 | 58,200 | 84.80 | 85.45 | 84.10 | 84.90 | 00:00:00 | | 2003-10-22 | 58,100 | 84.50 | 84.80 | 82.60 | 83.10 | 00:00:00 | | 2003-10-23 | 146,500 | 80.60 | 82.32 | 78.60 | 81.70 | 00:00:00 | | 2003-10-24 | 64,500 | 81.80 | 82.50 | 80.50 | 81.00 | 00:00:00 | | 2003-10-27 | 46,400 | 82.40 | 82.90 | 81.40 | 82.40 | 00:00:00 | | 2003-10-28 | 49,800 | 82.80 | 84.80 | 82.80 | 84.60 | 00:00:00 | | 2003-10-29 | 169,000 | 85.80 | 87.90 | 85.60 | 87.60 | 00:00:00 | | 2003-10-30 | 361,100 | 89.00 | 92.50 | 88.30 | 91.20 | 00:00:00 | | 2003-10-31 | 148,400 | 90.20 | 92.70 | 90.00 | 92.00 | 00:00:00 | | 2003-11-03 | 216,900 | 92.10 | 95.95 | 91.80 | 95.82 | 00:00:00 | | 2003-11-04 | 185,200 | 96.00 | 96.00 | 93.10 | 94.55 | 00:00:00 | | 2003-11-05 | 192,900 | 94.50 | 94.90 | 91.50 | 92.30 | 00:00:00 | | 2003-11-06 | 113,800 | 92.60 | 94.60 | 91.20 | 93.80 | 00:00:00 | | 2003-11-07 | 120,500 | 94.50 | 95.98 | 94.40 | 94.70 | 00:00:00 | | 2003-11-10 | 114,500 | 93.40 | 96.70 | 93.20 | 94.30 | 00:00:00 | | 2003-11-11 | 62,300 | 93.50 | 94.30 | 93.30 | 94.20 | 00:00:00 | | 2003-11-12 | 105,200 | 92.90 | 95.30 | 92.20 | 95.00 | 00:00:00 | | 2003-11-13 | 93,000 | 96.10 | 96.70 | 94.40 | 95.35 | 00:00:00 | | 2003-11-14 | 105,700 | 93.50 | 96.20 | 93.30 | 95.80 | 00:00:00 | | 2003-11-17 | 177,000 | 93.40 | 93.60 | 90.70 | 91.85 | 00:00:00 | | 2003-11-18 | 210,000 | 92.70 | 93.05 | 89.40 | 90.00 | 00:00:00 | | 2003-11-19 | 193,200 | 88.50 | 89.50 | 86.70 | 89.30 | 00:00:00 | | 2003-11-20 | 171,400 | 90.00 | 90.20 | 87.00 | 89.10 | 00:00:00 | | 2003-11-21 | 90,000 | 88.50 | 89.70 | 88.05 | 89.20 | 00:00:00 | | 2003-11-24 | 87,000 | 89.30 | 92.50 | 89.30 | 92.25 | 00:00:00 | | 2003-11-25 | 83,800 | 92.00 | 92.90 | 90.80 | 90.90 | 00:00:00 | | 2003-11-26 | 100,900 | 91.40 | 94.40 | 91.00 | 92.40 | 00:00:00 | | 2003-11-27 | 44,700 | 93.30 | 93.90 | 92.50 | 93.50 | 00:00:00 | | 2003-11-28 | 50,800 | 94.00 | 94.55 | 91.90 | 93.45 | 00:00:00 | | 2003-12-01 | 69,200 | 94.60 | 95.30 | 94.25 | 95.10 | 00:00:00 | | 2003-12-02 | 78,100 | 95.40 | 95.45 | 93.80 | 94.30 | 00:00:00 | | 2003-12-03 | 93,400 | 93.80 | 95.40 | 93.15 | 95.40 | 00:00:00 | | 2003-12-04 | 73,900 | 94.90 | 95.75 | 94.00 | 94.75 | 00:00:00 | | 2003-12-05 | 46,400 | 94.00 | 95.25 | 93.30 | 94.20 | 00:00:00 | | 2003-12-08 | 59,800 | 93.50 | 93.50 | 91.80 | 92.80 | 00:00:00 | | 2003-12-09 | 57,600 | 94.30 | 94.50 | 93.30 | 93.55 | 00:00:00 | | 2003-12-10 | 33,900 | 92.80 | 93.40 | 92.30 | 92.90 | 00:00:00 | | 2003-12-11 | 34,900 | 93.00 | 94.30 | 92.80 | 94.10 | 00:00:00 | | 2003-12-12 | 63,200 | 95.00 | 96.10 | 94.40 | 94.60 | 00:00:00 | | 2003-12-15 | 100,100 | 96.50 | 96.85 | 95.30 | 95.60 | 00:00:00 | | 2003-12-16 | 43,400 | 94.80 | 96.20 | 94.50 | 95.60 | 00:00:00 | | 2003-12-17 | 52,300 | 96.40 | 96.50 | 95.40 | 95.50 | 00:00:00 | | 2003-12-18 | 191,700 | 95.90 | 99.65 | 95.60 | 98.60 | 00:00:00 | | 2003-12-19 | 145,000 | 99.50 | 100.89 | 99.50 | 100.75 | 00:00:00 | | 2003-12-22 | 91,100 | 100.50 | 101.00 | 99.85 | 99.96 | 00:00:00 | | 2003-12-23 | 49,100 | 100.10 | 100.40 | 99.10 | 100.20 | 00:00:00 | | 2003-12-24 | 0 | 100.20 | 100.20 | 100.20 | 100.20 | 00:00:00 | | 2003-12-25 | 0 | 100.20 | 100.20 | 100.20 | 100.20 | 00:00:00 | | 2003-12-26 | 0 | 100.20 | 100.20 | 100.20 | 100.20 | 00:00:00 | | 2003-12-29 | 44,200 | 99.80 | 100.10 | 99.40 | 99.80 | 00:00:00 | | 2003-12-30 | 26,200 | 100.00 | 100.60 | 99.80 | 100.10 | 00:00:00 | | 2003-12-31 | 0 | 100.10 | 100.10 | 100.10 | 100.10 | 00:00:00 | | 2004-01-01 | 0 | 100.10 | 100.10 | 100.10 | 100.10 | 00:00:00 | | 2004-01-02 | 66,400 | 100.30 | 101.40 | 99.90 | 101.10 | 00:00:00 | | 2004-01-05 | 70,200 | 101.00 | 101.00 | 100.40 | 100.65 | 00:00:00 | | 2004-01-06 | 47,700 | 100.90 | 100.95 | 99.10 | 99.80 | 00:00:00 | | 2004-01-07 | 62,000 | 100.20 | 100.30 | 98.30 | 99.60 | 00:00:00 | | 2004-01-08 | 53,400 | 99.60 | 100.20 | 99.30 | 99.60 | 00:00:00 | | 2004-01-09 | 40,900 | 100.30 | 100.30 | 98.30 | 99.20 | 00:00:00 | | 2004-01-12 | 84,800 | 98.60 | 98.95 | 96.55 | 97.65 | 00:00:00 | | 2004-01-13 | 34,700 | 98.00 | 99.40 | 97.99 | 97.99 | 00:00:00 | | 2004-01-14 | 61,200 | 98.30 | 102.70 | 97.60 | 102.00 | 00:00:00 | | 2004-01-15 | 133,700 | 102.30 | 106.40 | 101.10 | 105.80 | 00:00:00 | | 2004-01-16 | 114,100 | 107.00 | 109.30 | 107.00 | 108.80 | 00:00:00 | | 2004-01-19 | 76,500 | 109.00 | 109.90 | 108.20 | 109.10 | 00:00:00 | | 2004-01-20 | 74,200 | 109.90 | 109.90 | 106.60 | 107.30 | 00:00:00 | | 2004-01-21 | 64,500 | 107.70 | 108.44 | 105.30 | 108.15 | 00:00:00 | | 2004-01-22 | 72,500 | 109.20 | 110.50 | 107.80 | 109.80 | 00:00:00 | | 2004-01-23 | 65,100 | 109.70 | 112.20 | 108.70 | 110.90 | 00:00:00 | | 2004-01-26 | 81,200 | 110.80 | 110.80 | 106.50 | 107.65 | 00:00:00 | | 2004-01-27 | 53,800 | 109.00 | 109.70 | 107.60 | 108.00 | 00:00:00 | | 2004-01-28 | 66,600 | 107.00 | 107.30 | 105.40 | 106.20 | 00:00:00 | | 2004-01-29 | 185,800 | 104.70 | 104.70 | 102.90 | 103.30 | 00:00:00 | | 2004-01-30 | 58,900 | 104.00 | 105.20 | 102.80 | 102.90 | 00:00:00 | | 2004-02-02 | 51,300 | 104.00 | 105.80 | 103.60 | 105.80 | 00:00:00 | | 2004-02-03 | 85,600 | 103.50 | 103.50 | 102.05 | 103.20 | 00:00:00 | | 2004-02-04 | 77,900 | 102.20 | 102.60 | 101.10 | 101.90 | 00:00:00 | | 2004-02-05 | 51,900 | 101.50 | 103.60 | 101.50 | 101.85 | 00:00:00 | | 2004-02-06 | 61,700 | 102.70 | 103.40 | 101.90 | 103.10 | 00:00:00 | | 2004-02-09 | 47,500 | 103.90 | 105.70 | 103.90 | 105.50 | 00:00:00 | | 2004-02-10 | 42,600 | 106.00 | 106.15 | 104.65 | 105.75 | 00:00:00 | | 2004-02-11 | 39,700 | 106.00 | 106.90 | 105.15 | 106.04 | 00:00:00 | | 2004-02-12 | 50,300 | 106.90 | 106.90 | 103.80 | 104.60 | 00:00:00 | | 2004-02-13 | 42,200 | 105.00 | 105.25 | 102.30 | 102.70 | 00:00:00 | | 2004-02-16 | 27,900 | 103.00 | 103.00 | 102.10 | 102.80 | 00:00:00 | | 2004-02-17 | 27,900 | 103.00 | 105.20 | 103.00 | 104.80 | 00:00:00 | | 2004-02-18 | 26,600 | 105.10 | 106.10 | 103.80 | 104.45 | 00:00:00 | | 2004-02-19 | 35,200 | 105.00 | 106.95 | 104.70 | 106.83 | 00:00:00 | | 2004-02-20 | 54,200 | 106.00 | 107.10 | 103.80 | 104.70 | 00:00:00 | | 2004-02-23 | 36,900 | 105.00 | 106.40 | 104.65 | 105.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
