ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALV Allianz AG

252.10
3.45 (1.39%)
08:00:26 - Realtime Data

ALV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 248.70 0.30 0.12% 247.95 249.35 247.55 60,768
Feb 27 2024 248.40 1.75 0.71% 246.00 248.50 244.20 105,027
Feb 26 2024 246.65 -1.15 -0.46% 247.95 249.00 245.45 163,280
Feb 23 2024 247.80 -10.80 -4.18% 259.95 260.95 245.40 458,446
Feb 22 2024 258.60 7.10 2.82% 251.60 258.90 251.40 169,842
Feb 21 2024 251.50 2.05 0.82% 249.45 251.85 248.75 68,947
Feb 20 2024 249.45 1.20 0.48% 248.45 249.65 247.85 40,459
Feb 19 2024 248.25 1.10 0.45% 247.15 248.90 246.55 45,274
Feb 16 2024 247.15 0.65 0.26% 246.80 249.40 246.25 71,829
Feb 15 2024 246.50 1.80 0.74% 244.75 246.95 243.85 55,083
Feb 14 2024 244.70 -0.75 -0.31% 245.80 246.50 244.25 42,700
Feb 13 2024 245.45 -1.05 -0.43% 245.60 247.50 244.65 43,936
Feb 12 2024 246.50 2.90 1.19% 243.35 246.50 242.40 52,783
Feb 09 2024 243.60 -0.65 -0.27% 244.50 245.00 241.05 47,148
Feb 08 2024 244.25 -1.75 -0.71% 246.10 246.65 243.55 56,017
Feb 07 2024 246.00 -1.95 -0.79% 248.50 248.60 245.05 50,701
Feb 06 2024 247.95 2.75 1.12% 245.95 247.95 245.75 58,103
Feb 05 2024 245.20 -0.80 -0.33% 246.30 246.60 244.20 38,789
Feb 02 2024 246.00 -0.60 -0.24% 246.85 247.00 243.85 51,567
Feb 01 2024 246.60 -1.05 -0.42% 247.10 247.90 244.45 63,286
Jan 31 2024 247.65 -0.35 -0.14% 247.45 250.15 246.70 59,147
Jan 30 2024 248.00 0.70 0.28% 247.20 248.10 246.45 45,087
Jan 29 2024 247.30 -0.15 -0.06% 247.85 248.80 245.55 54,523
Jan 26 2024 247.45 0.20 0.08% 247.20 248.55 246.65 115,873
Jan 25 2024 247.25 -0.70 -0.28% 247.85 248.70 245.40 34,977
Jan 24 2024 247.95 2.30 0.94% 246.85 248.55 243.10 59,061
Jan 23 2024 245.65 -3.90 -1.56% 249.75 250.35 244.75 73,950
Jan 22 2024 249.55 1.85 0.75% 247.95 249.75 247.40 62,302
Jan 19 2024 247.70 1.90 0.77% 245.25 249.15 244.85 204,249
Jan 18 2024 245.80 1.00 0.41% 244.25 245.80 242.80 507,016
Jan 17 2024 244.80 2.10 0.87% 241.55 244.80 241.15 55,642
Jan 16 2024 242.70 -0.35 -0.14% 241.75 243.35 240.15 61,696
Jan 15 2024 243.05 1.00 0.41% 242.75 244.00 240.95 46,132
Jan 12 2024 242.05 0.70 0.29% 241.35 242.75 240.60 30,104
Jan 11 2024 241.35 -1.50 -0.62% 243.55 244.00 239.25 59,958
Jan 10 2024 242.85 -0.20 -0.08% 242.95 243.95 242.00 25,055
Jan 09 2024 243.05 -2.00 -0.82% 245.00 245.10 242.05 51,292
Jan 08 2024 245.05 1.20 0.49% 243.40 245.30 242.10 47,860
Jan 05 2024 243.85 -0.75 -0.31% 244.05 245.10 241.95 61,079
Jan 04 2024 244.60 2.00 0.82% 242.65 245.90 242.65 57,863
Jan 03 2024 242.60 -2.50 -1.02% 244.75 247.05 241.90 83,936
Jan 02 2024 245.10 3.10 1.28% 242.05 246.60 242.05 87,837
Dec 29 2023 242.00 1.25 0.52% 240.65 242.45 240.60 39,626
Dec 28 2023 240.75 -1.30 -0.54% 241.90 242.65 240.55 49,910
Dec 27 2023 242.05 0.05 0.02% 243.00 243.45 241.00 61,449
Dec 25 2023 242.00 0.00 0.00% 242.00 242.00 242.00 0.00
Dec 22 2023 242.00 0.30 0.12% 241.20 242.90 241.20 45,509
Dec 21 2023 241.70 0.60 0.25% 241.15 243.15 241.15 45,478
Dec 20 2023 241.10 -1.30 -0.54% 242.35 243.45 241.05 50,056
Dec 19 2023 242.40 1.75 0.73% 240.45 243.35 240.00 67,266
Dec 18 2023 240.65 0.90 0.38% 239.75 241.95 239.75 62,589
Dec 15 2023 239.75 0.50 0.21% 239.30 242.75 239.30 107,622
Dec 14 2023 239.25 -6.95 -2.82% 246.65 246.95 238.05 164,370
Dec 13 2023 246.20 1.05 0.43% 244.75 246.20 243.50 117,805
Dec 12 2023 245.15 0.40 0.16% 245.05 246.25 243.65 103,398
Dec 11 2023 244.75 1.10 0.45% 243.55 245.45 242.65 107,550
Dec 08 2023 243.65 1.65 0.68% 242.20 243.90 241.45 84,521
Dec 07 2023 242.00 2.50 1.04% 239.90 243.20 239.50 82,897
Dec 06 2023 239.50 1.00 0.42% 238.55 242.00 238.50 139,406
Dec 05 2023 238.50 3.50 1.49% 234.35 238.60 234.35 121,919
Dec 04 2023 235.00 0.10 0.04% 235.20 235.25 233.60 51,070
Dec 01 2023 234.90 4.40 1.91% 230.10 235.60 230.05 137,580

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com