|
 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 | | 2000-01-03 | 67,100 | 340.00 | 343.50 | 317.50 | 317.50 | 00:00:00 | | 2000-01-04 | 83,600 | 315.50 | 320.00 | 311.50 | 318.50 | 00:00:00 | | 2000-01-05 | 83,000 | 312.00 | 332.00 | 311.00 | 323.50 | 00:00:00 | | 2000-01-06 | 40,700 | 325.50 | 332.00 | 322.00 | 330.80 | 00:00:00 | | 2000-01-07 | 62,400 | 331.00 | 341.00 | 329.00 | 337.50 | 00:00:00 | | 2000-01-10 | 60,100 | 344.00 | 346.00 | 337.00 | 341.80 | 00:00:00 | | 2000-01-11 | 0 | 341.80 | 341.80 | 341.80 | 341.80 | 00:00:00 | | 2000-01-12 | 37,500 | 333.50 | 339.00 | 333.50 | 338.00 | 00:00:00 | | 2000-01-13 | 68,700 | 339.00 | 347.50 | 336.50 | 347.00 | 00:00:00 | | 2000-01-14 | 108,500 | 347.50 | 372.50 | 345.50 | 372.50 | 00:00:00 | | 2000-01-17 | 84,200 | 370.50 | 378.00 | 368.00 | 371.00 | 00:00:00 | | 2000-01-18 | 75,200 | 370.00 | 370.00 | 357.00 | 360.00 | 00:00:00 | | 2000-01-19 | 55,100 | 356.00 | 363.50 | 352.00 | 359.50 | 00:00:00 | | 2000-01-20 | 37,800 | 360.50 | 364.00 | 357.00 | 361.80 | 00:00:00 | | 2000-01-21 | 30,800 | 358.00 | 361.00 | 351.00 | 351.00 | 00:00:00 | | 2000-01-24 | 37,300 | 351.00 | 357.20 | 348.00 | 348.20 | 00:00:00 | | 2000-01-25 | 42,700 | 345.00 | 345.00 | 335.50 | 336.00 | 00:00:00 | | 2000-01-26 | 37,800 | 338.00 | 344.00 | 331.50 | 341.40 | 00:00:00 | | 2000-01-27 | 30,700 | 345.00 | 351.20 | 345.00 | 349.00 | 00:00:00 | | 2000-01-28 | 31,100 | 351.00 | 357.50 | 346.50 | 347.20 | 00:00:00 | | 2000-01-31 | 35,100 | 342.00 | 343.50 | 336.50 | 337.00 | 00:00:00 | | 2000-02-01 | 40,600 | 342.00 | 342.00 | 334.90 | 335.50 | 00:00:00 | | 2000-02-02 | 26,700 | 340.50 | 340.50 | 334.00 | 338.70 | 00:00:00 | | 2000-02-03 | 39,100 | 337.00 | 340.00 | 334.00 | 338.80 | 00:00:00 | | 2000-02-04 | 31,700 | 338.00 | 338.50 | 334.50 | 336.00 | 00:00:00 | | 2000-02-07 | 37,300 | 335.00 | 342.50 | 333.00 | 342.20 | 00:00:00 | | 2000-02-08 | 43,000 | 341.00 | 346.00 | 334.00 | 339.00 | 00:00:00 | | 2000-02-09 | 54,100 | 340.00 | 359.50 | 337.50 | 353.00 | 00:00:00 | | 2000-02-10 | 45,500 | 348.00 | 361.00 | 348.00 | 359.50 | 00:00:00 | | 2000-02-11 | 87,200 | 368.00 | 376.50 | 365.50 | 376.00 | 00:00:00 | | 2000-02-14 | 57,100 | 368.00 | 381.00 | 367.50 | 377.00 | 00:00:00 | | 2000-02-15 | 62,100 | 377.00 | 381.50 | 373.50 | 376.00 | 00:00:00 | | 2000-02-16 | 48,300 | 377.00 | 377.00 | 360.50 | 367.50 | 00:00:00 | | 2000-02-17 | 45,500 | 365.00 | 368.00 | 346.50 | 358.50 | 00:00:00 | | 2000-02-18 | 27,400 | 356.00 | 358.50 | 350.50 | 353.50 | 00:00:00 | | 2000-02-21 | 23,800 | 348.00 | 353.00 | 345.50 | 352.50 | 00:00:00 | | 2000-02-22 | 32,100 | 355.00 | 359.50 | 349.50 | 352.20 | 00:00:00 | | 2000-02-23 | 31,900 | 355.00 | 356.50 | 349.00 | 354.00 | 00:00:00 | | 2000-02-24 | 38,000 | 355.50 | 363.50 | 353.00 | 353.50 | 00:00:00 | | 2000-02-25 | 28,700 | 353.00 | 359.50 | 352.50 | 352.50 | 00:00:00 | | 2000-02-28 | 35,100 | 350.00 | 361.00 | 346.50 | 361.00 | 00:00:00 | | 2000-02-29 | 28,800 | 363.00 | 364.00 | 359.00 | 362.20 | 00:00:00 | | 2000-03-01 | 22,800 | 362.00 | 362.00 | 349.00 | 349.00 | 00:00:00 | | 2000-03-02 | 27,400 | 351.50 | 359.50 | 343.50 | 359.50 | 00:00:00 | | 2000-03-03 | 30,700 | 353.50 | 353.50 | 344.00 | 347.50 | 00:00:00 | | 2000-03-06 | 29,100 | 344.00 | 344.00 | 338.50 | 340.30 | 00:00:00 | | 2000-03-07 | 83,800 | 365.00 | 390.00 | 356.00 | 383.00 | 00:00:00 | | 2000-03-08 | 158,600 | 384.00 | 420.50 | 382.00 | 412.50 | 00:00:00 | | 2000-03-09 | 106,500 | 421.00 | 426.00 | 399.00 | 406.30 | 00:00:00 | | 2000-03-10 | 67,400 | 409.00 | 421.50 | 408.00 | 410.00 | 00:00:00 | | 2000-03-13 | 57,000 | 410.00 | 412.00 | 387.00 | 392.50 | 00:00:00 | | 2000-03-14 | 27,100 | 397.00 | 400.00 | 391.50 | 397.00 | 00:00:00 | | 2000-03-15 | 40,200 | 391.00 | 394.00 | 387.50 | 391.50 | 00:00:00 | | 2000-03-16 | 26,800 | 394.00 | 399.50 | 394.00 | 398.50 | 00:00:00 | | 2000-03-17 | 28,100 | 400.00 | 409.50 | 400.00 | 406.50 | 00:00:00 | | 2000-03-20 | 30,000 | 404.50 | 409.80 | 402.50 | 404.00 | 00:00:00 | | 2000-03-21 | 21,900 | 404.00 | 408.50 | 401.50 | 405.50 | 00:00:00 | | 2000-03-22 | 35,400 | 408.00 | 415.00 | 406.50 | 415.00 | 00:00:00 | | 2000-03-23 | 22,400 | 412.50 | 418.00 | 406.50 | 413.50 | 00:00:00 | | 2000-03-24 | 35,500 | 414.00 | 421.00 | 411.50 | 418.50 | 00:00:00 | | 2000-03-27 | 27,500 | 418.50 | 420.00 | 414.00 | 418.00 | 00:00:00 | | 2000-03-28 | 32,000 | 416.50 | 428.00 | 416.50 | 428.00 | 00:00:00 | | 2000-03-29 | 35,900 | 425.50 | 436.00 | 422.50 | 433.50 | 00:00:00 | | 2000-03-30 | 32,000 | 434.70 | 439.00 | 425.00 | 438.00 | 00:00:00 | | 2000-03-31 | 30,200 | 436.00 | 439.00 | 425.50 | 425.50 | 00:00:00 | | 2000-04-03 | 27,900 | 425.00 | 425.00 | 414.50 | 417.70 | 00:00:00 | | 2000-04-04 | 46,300 | 417.70 | 444.50 | 417.70 | 444.50 | 00:00:00 | | 2000-04-05 | 77,500 | 437.00 | 441.00 | 378.50 | 380.00 | 00:00:00 | | 2000-04-06 | 119,000 | 377.00 | 396.00 | 374.30 | 395.00 | 00:00:00 | | 2000-04-07 | 44,000 | 400.00 | 409.00 | 389.50 | 407.00 | 00:00:00 | | 2000-04-10 | 23,200 | 407.00 | 411.00 | 399.00 | 400.50 | 00:00:00 | | 2000-04-11 | 30,700 | 398.50 | 409.00 | 397.00 | 406.30 | 00:00:00 | | 2000-04-12 | 24,400 | 409.00 | 418.00 | 405.50 | 417.00 | 00:00:00 | | 2000-04-13 | 24,800 | 410.00 | 419.50 | 409.00 | 418.00 | 00:00:00 | | 2000-04-14 | 33,400 | 416.50 | 427.50 | 412.00 | 418.50 | 00:00:00 | | 2000-04-17 | 44,100 | 392.00 | 401.50 | 390.50 | 397.00 | 00:00:00 | | 2000-04-18 | 29,300 | 402.00 | 402.00 | 388.50 | 396.50 | 00:00:00 | | 2000-04-19 | 23,200 | 402.00 | 406.50 | 396.50 | 405.00 | 00:00:00 | | 2000-04-20 | 14,100 | 404.00 | 406.50 | 402.50 | 403.30 | 00:00:00 | | 2000-04-21 | 0 | 403.30 | 403.30 | 403.30 | 403.30 | 00:00:00 | | 2000-04-24 | 0 | 403.30 | 403.30 | 403.30 | 403.30 | 00:00:00 | | 2000-04-25 | 14,400 | 400.50 | 412.00 | 398.00 | 412.00 | 00:00:00 | | 2000-04-26 | 19,900 | 416.50 | 416.50 | 408.00 | 415.00 | 00:00:00 | | 2000-04-27 | 22,400 | 418.00 | 420.00 | 408.00 | 407.00 | 00:00:00 | | 2000-04-28 | 20,600 | 410.00 | 424.00 | 407.00 | 423.50 | 00:00:00 | | 2000-05-01 | 0 | 423.50 | 423.50 | 423.50 | 423.50 | 00:00:00 | | 2000-05-02 | 22,500 | 424.50 | 430.00 | 423.50 | 430.00 | 00:00:00 | | 2000-05-03 | 24,000 | 430.00 | 435.00 | 424.00 | 424.00 | 00:00:00 | | 2000-05-04 | 14,100 | 426.00 | 426.00 | 418.50 | 420.80 | 00:00:00 | | 2000-05-05 | 14,000 | 420.00 | 420.30 | 413.00 | 417.50 | 00:00:00 | | 2000-05-08 | 13,900 | 420.00 | 420.00 | 408.00 | 409.00 | 00:00:00 | | 2000-05-09 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2000-05-10 | 23,800 | 398.50 | 403.00 | 396.50 | 399.50 | 00:00:00 | | 2000-05-11 | 18,400 | 395.00 | 401.50 | 393.00 | 400.50 | 00:00:00 | | 2000-05-12 | 15,300 | 404.50 | 406.50 | 397.50 | 406.00 | 00:00:00 | | 2000-05-15 | 13,400 | 405.00 | 406.50 | 401.00 | 403.80 | 00:00:00 | | 2000-05-16 | 20,600 | 404.50 | 418.00 | 404.00 | 416.00 | 00:00:00 | | 2000-05-17 | 23,600 | 412.50 | 412.50 | 404.00 | 407.00 | 00:00:00 | | 2000-05-18 | 17,600 | 411.00 | 420.00 | 410.00 | 418.00 | 00:00:00 | | 2000-05-19 | 17,100 | 416.00 | 416.00 | 408.00 | 408.50 | 00:00:00 | | 2000-05-22 | 20,600 | 409.00 | 414.00 | 397.50 | 401.50 | 00:00:00 | | 2000-05-23 | 75,300 | 405.50 | 405.50 | 375.00 | 376.50 | 00:00:00 | | 2000-05-24 | 56,200 | 370.00 | 374.00 | 362.50 | 363.00 | 00:00:00 | | 2000-05-25 | 35,800 | 368.50 | 373.50 | 366.30 | 371.00 | 00:00:00 | | 2000-05-26 | 23,000 | 370.50 | 381.00 | 369.00 | 380.00 | 00:00:00 | | 2000-05-29 | 15,200 | 382.50 | 386.50 | 381.50 | 384.20 | 00:00:00 | | 2000-05-30 | 20,000 | 384.50 | 396.00 | 384.50 | 394.00 | 00:00:00 | | 2000-05-31 | 21,300 | 397.00 | 397.50 | 383.50 | 387.00 | 00:00:00 | | 2000-06-01 | 2,700 | 386.50 | 390.50 | 386.50 | 387.80 | 00:00:00 | | 2000-06-02 | 22,200 | 385.50 | 388.50 | 377.20 | 387.50 | 00:00:00 | | 2000-06-05 | 17,200 | 388.00 | 392.70 | 383.00 | 385.00 | 00:00:00 | | 2000-06-06 | 80,800 | 373.00 | 375.50 | 365.00 | 374.00 | 00:00:00 | | 2000-06-07 | 53,800 | 373.00 | 373.00 | 365.50 | 370.50 | 00:00:00 | | 2000-06-08 | 40,700 | 370.00 | 376.70 | 366.20 | 368.00 | 00:00:00 | | 2000-06-09 | 24,300 | 368.00 | 376.00 | 368.00 | 371.00 | 00:00:00 | | 2000-06-12 | 2,000 | 374.00 | 376.50 | 371.50 | 371.50 | 00:00:00 | | 2000-06-13 | 17,300 | 373.00 | 380.30 | 371.00 | 379.30 | 00:00:00 | | 2000-06-14 | 20,400 | 381.00 | 384.00 | 379.00 | 383.00 | 00:00:00 | | 2000-06-15 | 18,700 | 382.00 | 386.30 | 379.50 | 386.00 | 00:00:00 | | 2000-06-16 | 14,600 | 386.00 | 388.00 | 382.00 | 382.00 | 00:00:00 | | 2000-06-19 | 0 | 382.00 | 382.00 | 382.00 | 382.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
