Allianz Informationstechnologie A EUR (0P00000COJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 537.32 | 537.32 | 537.32 | 537.32 | 537.32 | - |
| 29 Apr 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 535.90 | - |
| 26 Apr 2024 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | - |
| 25 Apr 2024 | 521.73 | 521.73 | 521.73 | 521.73 | 521.73 | - |
| 24 Apr 2024 | 528.42 | 528.42 | 528.42 | 528.42 | 528.42 | - |
| 23 Apr 2024 | 516.35 | 516.35 | 516.35 | 516.35 | 516.35 | - |
| 22 Apr 2024 | 511.06 | 511.06 | 511.06 | 511.06 | 511.06 | - |
| 19 Apr 2024 | 523.27 | 523.27 | 523.27 | 523.27 | 523.27 | - |
| 18 Apr 2024 | 528.66 | 528.66 | 528.66 | 528.66 | 528.66 | - |
| 17 Apr 2024 | 538.68 | 538.68 | 538.68 | 538.68 | 538.68 | - |
| 16 Apr 2024 | 539.22 | 539.22 | 539.22 | 539.22 | 539.22 | - |
| 15 Apr 2024 | 547.82 | 547.82 | 547.82 | 547.82 | 547.82 | - |
| 12 Apr 2024 | 557.99 | 557.99 | 557.99 | 557.99 | 557.99 | - |
| 11 Apr 2024 | 544.33 | 544.33 | 544.33 | 544.33 | 544.33 | - |
| 10 Apr 2024 | 541.63 | 541.63 | 541.63 | 541.63 | 541.63 | - |
| 09 Apr 2024 | 540.70 | 540.70 | 540.70 | 540.70 | 540.70 | - |
| 08 Apr 2024 | 542.25 | 542.25 | 542.25 | 542.25 | 542.25 | - |
| 05 Apr 2024 | 534.23 | 534.23 | 534.23 | 534.23 | 534.23 | - |
| 04 Apr 2024 | 541.76 | 541.76 | 541.76 | 541.76 | 541.76 | - |
| 03 Apr 2024 | 542.84 | 542.84 | 542.84 | 542.84 | 542.84 | - |
| 02 Apr 2024 | 551.12 | 551.12 | 551.12 | 551.12 | 551.12 | - |
| 28 Mar 2024 | 549.12 | 549.12 | 549.12 | 549.12 | 549.12 | - |
| 27 Mar 2024 | 545.53 | 545.53 | 545.53 | 545.53 | 545.53 | - |
| 26 Mar 2024 | 547.77 | 547.77 | 547.77 | 547.77 | 547.77 | - |
| 25 Mar 2024 | 550.51 | 550.51 | 550.51 | 550.51 | 550.51 | - |
| 22 Mar 2024 | 550.06 | 550.06 | 550.06 | 550.06 | 550.06 | - |
| 21 Mar 2024 | 542.33 | 542.33 | 542.33 | 542.33 | 542.33 | - |
| 20 Mar 2024 | 538.68 | 538.68 | 538.68 | 538.68 | 538.68 | - |
| 19 Mar 2024 | 537.14 | 537.14 | 537.14 | 537.14 | 537.14 | - |
| 18 Mar 2024 | 531.81 | 531.81 | 531.81 | 531.81 | 531.81 | - |
| 15 Mar 2024 | 537.23 | 537.23 | 537.23 | 537.23 | 537.23 | - |
| 14 Mar 2024 | 539.21 | 539.21 | 539.21 | 539.21 | 539.21 | - |
| 13 Mar 2024 | 543.85 | 543.85 | 543.85 | 543.85 | 543.85 | - |
| 12 Mar 2024 | 532.83 | 532.83 | 532.83 | 532.83 | 532.83 | - |
| 11 Mar 2024 | 539.66 | 539.66 | 539.66 | 539.66 | 539.66 | - |
| 08 Mar 2024 | 546.27 | 546.27 | 546.27 | 546.27 | 546.27 | - |
| 07 Mar 2024 | 536.75 | 536.75 | 536.75 | 536.75 | 536.75 | - |
| 06 Mar 2024 | 531.92 | 531.92 | 531.92 | 531.92 | 531.92 | - |
| 05 Mar 2024 | 543.41 | 543.41 | 543.41 | 543.41 | 543.41 | - |
| 04 Mar 2024 | 543.32 | 543.32 | 543.32 | 543.32 | 543.32 | - |
| 04 Mar 2024 | 7.878 Dividend | |||||
| 01 Mar 2024 | 542.65 | 542.65 | 542.65 | 542.65 | 534.77 | - |
| 29 Feb 2024 | 535.02 | 535.02 | 535.02 | 535.02 | 527.25 | - |
| 28 Feb 2024 | 539.73 | 539.73 | 539.73 | 539.73 | 531.89 | - |
| 27 Feb 2024 | 538.11 | 538.11 | 538.11 | 538.11 | 530.30 | - |
| 26 Feb 2024 | 536.51 | 536.51 | 536.51 | 536.51 | 528.72 | - |
| 23 Feb 2024 | 538.96 | 538.96 | 538.96 | 538.96 | 531.14 | - |
| 22 Feb 2024 | 526.39 | 526.39 | 526.39 | 526.39 | 518.75 | - |
| 21 Feb 2024 | 528.16 | 528.16 | 528.16 | 528.16 | 520.49 | - |
| 20 Feb 2024 | 534.42 | 534.42 | 534.42 | 534.42 | 526.66 | - |
| 19 Feb 2024 | 535.48 | 535.48 | 535.48 | 535.48 | 527.71 | - |
| 16 Feb 2024 | 540.29 | 540.29 | 540.29 | 540.29 | 532.45 | - |
| 15 Feb 2024 | 543.96 | 543.96 | 543.96 | 543.96 | 536.06 | - |
| 14 Feb 2024 | 538.25 | 538.25 | 538.25 | 538.25 | 530.44 | - |
| 13 Feb 2024 | 543.91 | 543.91 | 543.91 | 543.91 | 536.01 | - |
| 12 Feb 2024 | 546.86 | 546.86 | 546.86 | 546.86 | 538.92 | - |
| 09 Feb 2024 | 539.35 | 539.35 | 539.35 | 539.35 | 531.52 | - |
| 08 Feb 2024 | 533.89 | 533.89 | 533.89 | 533.89 | 526.14 | - |
| 07 Feb 2024 | 527.60 | 527.60 | 527.60 | 527.60 | 519.94 | - |
| 06 Feb 2024 | 530.02 | 530.02 | 530.02 | 530.02 | 522.33 | - |
| 05 Feb 2024 | 526.99 | 526.99 | 526.99 | 526.99 | 519.34 | - |
| 02 Feb 2024 | 516.11 | 516.11 | 516.11 | 516.11 | 508.62 | - |
| 01 Feb 2024 | 510.23 | 510.23 | 510.23 | 510.23 | 502.82 | - |
| 31 Jan 2024 | 516.36 | 516.36 | 516.36 | 516.36 | 508.86 | - |
| 30 Jan 2024 | 522.52 | 522.52 | 522.52 | 522.52 | 514.93 | - |
| 29 Jan 2024 | 516.38 | 516.38 | 516.38 | 516.38 | 508.88 | - |
| 26 Jan 2024 | 518.29 | 518.29 | 518.29 | 518.29 | 510.77 | - |
| 25 Jan 2024 | 515.58 | 515.58 | 515.58 | 515.58 | 508.10 | - |
| 24 Jan 2024 | 513.25 | 513.25 | 513.25 | 513.25 | 505.80 | - |
| 23 Jan 2024 | 512.08 | 512.08 | 512.08 | 512.08 | 504.65 | - |
| 22 Jan 2024 | 508.66 | 508.66 | 508.66 | 508.66 | 501.28 | - |
| 19 Jan 2024 | 502.76 | 502.76 | 502.76 | 502.76 | 495.46 | - |
| 18 Jan 2024 | 491.96 | 491.96 | 491.96 | 491.96 | 484.82 | - |
| 17 Jan 2024 | 494.86 | 494.86 | 494.86 | 494.86 | 487.68 | - |
| 16 Jan 2024 | 495.51 | 495.51 | 495.51 | 495.51 | 488.32 | - |
| 15 Jan 2024 | 493.12 | 493.12 | 493.12 | 493.12 | 485.96 | - |
| 12 Jan 2024 | 492.35 | 492.35 | 492.35 | 492.35 | 485.20 | - |
| 11 Jan 2024 | 490.49 | 490.49 | 490.49 | 490.49 | 483.37 | - |
| 10 Jan 2024 | 488.27 | 488.27 | 488.27 | 488.27 | 481.18 | - |
| 09 Jan 2024 | 485.95 | 485.95 | 485.95 | 485.95 | 478.90 | - |
| 08 Jan 2024 | 475.23 | 475.23 | 475.23 | 475.23 | 468.33 | - |
| 05 Jan 2024 | 476.17 | 476.17 | 476.17 | 476.17 | 469.26 | - |
| 04 Jan 2024 | 477.29 | 477.29 | 477.29 | 477.29 | 470.36 | - |
| 03 Jan 2024 | 483.57 | 483.57 | 483.57 | 483.57 | 476.55 | - |
| 02 Jan 2024 | 491.43 | 491.43 | 491.43 | 491.43 | 484.30 | - |
| 29 Dec 2023 | 492.27 | 492.27 | 492.27 | 492.27 | 485.12 | - |
| 28 Dec 2023 | 489.49 | 489.49 | 489.49 | 489.49 | 482.38 | - |
| 27 Dec 2023 | 492.36 | 492.36 | 492.36 | 492.36 | 485.21 | - |
| 22 Dec 2023 | 490.69 | 490.69 | 490.69 | 490.69 | 483.57 | - |
| 21 Dec 2023 | 486.70 | 486.70 | 486.70 | 486.70 | 479.63 | - |
| 20 Dec 2023 | 494.55 | 494.55 | 494.55 | 494.55 | 487.37 | - |
| 19 Dec 2023 | 492.86 | 492.86 | 492.86 | 492.86 | 485.70 | - |
| 18 Dec 2023 | 492.15 | 492.15 | 492.15 | 492.15 | 485.01 | - |
| 15 Dec 2023 | 488.89 | 488.89 | 488.89 | 488.89 | 481.79 | - |
| 14 Dec 2023 | 488.35 | 488.35 | 488.35 | 488.35 | 481.26 | - |
| 13 Dec 2023 | 488.78 | 488.78 | 488.78 | 488.78 | 481.68 | - |
| 12 Dec 2023 | 484.95 | 484.95 | 484.95 | 484.95 | 477.91 | - |
| 11 Dec 2023 | 486.34 | 486.34 | 486.34 | 486.34 | 479.28 | - |
| 08 Dec 2023 | 479.15 | 479.15 | 479.15 | 479.15 | 472.19 | - |
| 07 Dec 2023 | 473.15 | 473.15 | 473.15 | 473.15 | 466.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.