Allianz Informationstechnologie A EUR (0P00000COJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:00PM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 403.44 | 403.44 | 403.44 | 403.44 | 403.44 | - |
| 02 Feb 2023 | 396.35 | 396.35 | 396.35 | 396.35 | 396.35 | - |
| 01 Feb 2023 | 388.16 | 388.16 | 388.16 | 388.16 | 388.16 | - |
| 31 Jan 2023 | 385.14 | 385.14 | 385.14 | 385.14 | 385.14 | - |
| 30 Jan 2023 | 386.56 | 386.56 | 386.56 | 386.56 | 386.56 | - |
| 27 Jan 2023 | 386.32 | 386.32 | 386.32 | 386.32 | 386.32 | - |
| 26 Jan 2023 | 381.77 | 381.77 | 381.77 | 381.77 | 381.77 | - |
| 25 Jan 2023 | 381.11 | 381.11 | 381.11 | 381.11 | 381.11 | - |
| 24 Jan 2023 | 386.08 | 386.08 | 386.08 | 386.08 | 386.08 | - |
| 23 Jan 2023 | 377.03 | 377.03 | 377.03 | 377.03 | 377.03 | - |
| 20 Jan 2023 | 372.72 | 372.72 | 372.72 | 372.72 | 372.72 | - |
| 19 Jan 2023 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | - |
| 18 Jan 2023 | 380.58 | 380.58 | 380.58 | 380.58 | 380.58 | - |
| 17 Jan 2023 | 380.63 | 380.63 | 380.63 | 380.63 | 380.63 | - |
| 16 Jan 2023 | 378.84 | 378.84 | 378.84 | 378.84 | 378.84 | - |
| 13 Jan 2023 | 378.47 | 378.47 | 378.47 | 378.47 | 378.47 | - |
| 12 Jan 2023 | 379.44 | 379.44 | 379.44 | 379.44 | 379.44 | - |
| 11 Jan 2023 | 375.14 | 375.14 | 375.14 | 375.14 | 375.14 | - |
| 10 Jan 2023 | 371.92 | 371.92 | 371.92 | 371.92 | 371.92 | - |
| 09 Jan 2023 | 371.56 | 371.56 | 371.56 | 371.56 | 371.56 | - |
| 06 Jan 2023 | 368.98 | 368.98 | 368.98 | 368.98 | 368.98 | - |
| 05 Jan 2023 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
| 04 Jan 2023 | 368.67 | 368.67 | 368.67 | 368.67 | 368.67 | - |
| 03 Jan 2023 | 375.68 | 375.68 | 375.68 | 375.68 | 375.68 | - |
| 02 Jan 2023 | 368.66 | 368.66 | 368.66 | 368.66 | 368.66 | - |
| 30 Dec 2022 | 367.07 | 367.07 | 367.07 | 367.07 | 367.07 | - |
| 29 Dec 2022 | 361.47 | 361.47 | 361.47 | 361.47 | 361.47 | - |
| 28 Dec 2022 | 366.49 | 366.49 | 366.49 | 366.49 | 366.49 | - |
| 27 Dec 2022 | 370.94 | 370.94 | 370.94 | 370.94 | 370.94 | - |
| 23 Dec 2022 | 370.78 | 370.78 | 370.78 | 370.78 | 370.78 | - |
| 22 Dec 2022 | 375.84 | 375.84 | 375.84 | 375.84 | 375.84 | - |
| 21 Dec 2022 | 375.01 | 375.01 | 375.01 | 375.01 | 375.01 | - |
| 20 Dec 2022 | 371.38 | 371.38 | 371.38 | 371.38 | 371.38 | - |
| 19 Dec 2022 | 377.18 | 377.18 | 377.18 | 377.18 | 377.18 | - |
| 16 Dec 2022 | 378.58 | 378.58 | 378.58 | 378.58 | 378.58 | - |
| 15 Dec 2022 | 391.81 | 391.81 | 391.81 | 391.81 | 391.81 | - |
| 14 Dec 2022 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
| 13 Dec 2022 | 397.78 | 397.78 | 397.78 | 397.78 | 397.78 | - |
| 12 Dec 2022 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| 09 Dec 2022 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | - |
| 08 Dec 2022 | 388.64 | 388.64 | 388.64 | 388.64 | 388.64 | - |
| 07 Dec 2022 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | - |
| 06 Dec 2022 | 399.18 | 399.18 | 399.18 | 399.18 | 399.18 | - |
| 05 Dec 2022 | 404.97 | 404.97 | 404.97 | 404.97 | 404.97 | - |
| 02 Dec 2022 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | - |
| 01 Dec 2022 | 406.99 | 406.99 | 406.99 | 406.99 | 406.99 | - |
| 30 Nov 2022 | 394.01 | 394.01 | 394.01 | 394.01 | 394.01 | - |
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
| 25 Nov 2022 | 401.41 | 401.41 | 401.41 | 401.41 | 401.41 | - |
| 24 Nov 2022 | 400.57 | 400.57 | 400.57 | 400.57 | 400.57 | - |
| 23 Nov 2022 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
| 22 Nov 2022 | 396.71 | 396.71 | 396.71 | 396.71 | 396.71 | - |
| 21 Nov 2022 | 399.98 | 399.98 | 399.98 | 399.98 | 399.98 | - |
| 18 Nov 2022 | 394.72 | 394.72 | 394.72 | 394.72 | 394.72 | - |
| 17 Nov 2022 | 397.69 | 397.69 | 397.69 | 397.69 | 397.69 | - |
| 16 Nov 2022 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | - |
| 15 Nov 2022 | 399.84 | 399.84 | 399.84 | 399.84 | 399.84 | - |
| 14 Nov 2022 | 402.24 | 402.24 | 402.24 | 402.24 | 402.24 | - |
| 11 Nov 2022 | 401.04 | 401.04 | 401.04 | 401.04 | 401.04 | - |
| 10 Nov 2022 | 385.52 | 385.52 | 385.52 | 385.52 | 385.52 | - |
| 09 Nov 2022 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
| 08 Nov 2022 | 394.78 | 394.78 | 394.78 | 394.78 | 394.78 | - |
| 07 Nov 2022 | 392.91 | 392.91 | 392.91 | 392.91 | 392.91 | - |
| 04 Nov 2022 | 400.93 | 400.93 | 400.93 | 400.93 | 400.93 | - |
| 03 Nov 2022 | 406.26 | 406.26 | 406.26 | 406.26 | 406.26 | - |
| 02 Nov 2022 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
| 01 Nov 2022 | - | - | - | - | - | - |
| 31 Oct 2022 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | - |
| 28 Oct 2022 | 403.18 | 403.18 | 403.18 | 403.18 | 403.18 | - |
| 27 Oct 2022 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | - |
| 26 Oct 2022 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - |
| 25 Oct 2022 | 407.73 | 407.73 | 407.73 | 407.73 | 407.73 | - |
| 24 Oct 2022 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
| 21 Oct 2022 | 397.65 | 397.65 | 397.65 | 397.65 | 397.65 | - |
| 20 Oct 2022 | 397.62 | 397.62 | 397.62 | 397.62 | 397.62 | - |
| 19 Oct 2022 | 407.19 | 407.19 | 407.19 | 407.19 | 407.19 | - |
| 18 Oct 2022 | 405.16 | 405.16 | 405.16 | 405.16 | 405.16 | - |
| 17 Oct 2022 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | - |
| 14 Oct 2022 | 400.09 | 400.09 | 400.09 | 400.09 | 400.09 | - |
| 13 Oct 2022 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
| 12 Oct 2022 | 398.11 | 398.11 | 398.11 | 398.11 | 398.11 | - |
| 11 Oct 2022 | 400.42 | 400.42 | 400.42 | 400.42 | 400.42 | - |
| 10 Oct 2022 | 407.29 | 407.29 | 407.29 | 407.29 | 407.29 | - |
| 07 Oct 2022 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 06 Oct 2022 | 420.63 | 420.63 | 420.63 | 420.63 | 420.63 | - |
| 05 Oct 2022 | 416.48 | 416.48 | 416.48 | 416.48 | 416.48 | - |
| 04 Oct 2022 | 413.08 | 413.08 | 413.08 | 413.08 | 413.08 | - |
| 03 Oct 2022 | - | - | - | - | - | - |
| 30 Sept 2022 | 406.84 | 406.84 | 406.84 | 406.84 | 406.84 | - |
| 29 Sept 2022 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 28 Sept 2022 | 416.24 | 416.24 | 416.24 | 416.24 | 416.24 | - |
| 27 Sept 2022 | 417.42 | 417.42 | 417.42 | 417.42 | 417.42 | - |
| 26 Sept 2022 | 414.37 | 414.37 | 414.37 | 414.37 | 414.37 | - |
| 23 Sept 2022 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | - |
| 22 Sept 2022 | 421.14 | 421.14 | 421.14 | 421.14 | 421.14 | - |
| 21 Sept 2022 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | - |
| 20 Sept 2022 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 19 Sept 2022 | 425.07 | 425.07 | 425.07 | 425.07 | 425.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
