Allianz Informationstechnologie A EUR (0P00000COJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | - | - | - | - | - | - |
| 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 | - |
| 16 Sept 2022 | 429.66 | 429.66 | 429.66 | 429.66 | 429.66 | - |
| 15 Sept 2022 | 438.46 | 438.46 | 438.46 | 438.46 | 438.46 | - |
| 14 Sept 2022 | 440.07 | 440.07 | 440.07 | 440.07 | 440.07 | - |
| 13 Sept 2022 | 449.79 | 449.79 | 449.79 | 449.79 | 449.79 | - |
| 12 Sept 2022 | 445.79 | 445.79 | 445.79 | 445.79 | 445.79 | - |
| 09 Sept 2022 | 440.55 | 440.55 | 440.55 | 440.55 | 440.55 | - |
| 08 Sept 2022 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
| 07 Sept 2022 | 431.08 | 431.08 | 431.08 | 431.08 | 431.08 | - |
| 06 Sept 2022 | 433.61 | 433.61 | 433.61 | 433.61 | 433.61 | - |
| 05 Sept 2022 | 433.17 | 433.17 | 433.17 | 433.17 | 433.17 | - |
| 02 Sept 2022 | 434.53 | 434.53 | 434.53 | 434.53 | 434.53 | - |
| 01 Sept 2022 | 432.61 | 432.61 | 432.61 | 432.61 | 432.61 | - |
| 31 Aug 2022 | 442.36 | 442.36 | 442.36 | 442.36 | 442.36 | - |
| 30 Aug 2022 | 446.61 | 446.61 | 446.61 | 446.61 | 446.61 | - |
| 29 Aug 2022 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | - |
| 26 Aug 2022 | 467.66 | 467.66 | 467.66 | 467.66 | 467.66 | - |
| 25 Aug 2022 | 462.17 | 462.17 | 462.17 | 462.17 | 462.17 | - |
| 24 Aug 2022 | 458.99 | 458.99 | 458.99 | 458.99 | 458.99 | - |
| 23 Aug 2022 | 459.94 | 459.94 | 459.94 | 459.94 | 459.94 | - |
| 22 Aug 2022 | 461.79 | 461.79 | 461.79 | 461.79 | 461.79 | - |
| 19 Aug 2022 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | - |
| 18 Aug 2022 | 467.84 | 467.84 | 467.84 | 467.84 | 467.84 | - |
| 17 Aug 2022 | 474.04 | 474.04 | 474.04 | 474.04 | 474.04 | - |
| 16 Aug 2022 | 479.21 | 479.21 | 479.21 | 479.21 | 479.21 | - |
| 15 Aug 2022 | - | - | - | - | - | - |
| 12 Aug 2022 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | - |
| 11 Aug 2022 | 463.11 | 463.11 | 463.11 | 463.11 | 463.11 | - |
| 10 Aug 2022 | 451.81 | 451.81 | 451.81 | 451.81 | 451.81 | - |
| 09 Aug 2022 | 457.01 | 457.01 | 457.01 | 457.01 | 457.01 | - |
| 08 Aug 2022 | 460.47 | 460.47 | 460.47 | 460.47 | 460.47 | - |
| 05 Aug 2022 | 458.79 | 458.79 | 458.79 | 458.79 | 458.79 | - |
| 04 Aug 2022 | 457.34 | 457.34 | 457.34 | 457.34 | 457.34 | - |
| 03 Aug 2022 | 450.51 | 450.51 | 450.51 | 450.51 | 450.51 | - |
| 02 Aug 2022 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - |
| 01 Aug 2022 | 446.89 | 446.89 | 446.89 | 446.89 | 446.89 | - |
| 29 July 2022 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 28 July 2022 | 435.98 | 435.98 | 435.98 | 435.98 | 435.98 | - |
| 27 July 2022 | 429.34 | 429.34 | 429.34 | 429.34 | 429.34 | - |
| 26 July 2022 | 426.84 | 426.84 | 426.84 | 426.84 | 426.84 | - |
| 25 July 2022 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
| 22 July 2022 | 439.04 | 439.04 | 439.04 | 439.04 | 439.04 | - |
| 21 July 2022 | 433.34 | 433.34 | 433.34 | 433.34 | 433.34 | - |
| 20 July 2022 | 427.49 | 427.49 | 427.49 | 427.49 | 427.49 | - |
| 19 July 2022 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | - |
| 18 July 2022 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - |
| 15 July 2022 | 417.76 | 417.76 | 417.76 | 417.76 | 417.76 | - |
| 14 July 2022 | 414.45 | 414.45 | 414.45 | 414.45 | 414.45 | - |
| 13 July 2022 | 418.99 | 418.99 | 418.99 | 418.99 | 418.99 | - |
| 12 July 2022 | 425.46 | 425.46 | 425.46 | 425.46 | 425.46 | - |
| 11 July 2022 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | - |
| 08 July 2022 | 424.25 | 424.25 | 424.25 | 424.25 | 424.25 | - |
| 07 July 2022 | 413.83 | 413.83 | 413.83 | 413.83 | 413.83 | - |
| 06 July 2022 | 409.74 | 409.74 | 409.74 | 409.74 | 409.74 | - |
| 05 July 2022 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| 04 July 2022 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | - |
| 01 July 2022 | 396.44 | 396.44 | 396.44 | 396.44 | 396.44 | - |
| 30 June 2022 | 399.07 | 399.07 | 399.07 | 399.07 | 399.07 | - |
| 29 June 2022 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | - |
| 28 June 2022 | 411.02 | 411.02 | 411.02 | 411.02 | 411.02 | - |
| 27 June 2022 | 411.51 | 411.51 | 411.51 | 411.51 | 411.51 | - |
| 24 June 2022 | 401.35 | 401.35 | 401.35 | 401.35 | 401.35 | - |
| 23 June 2022 | - | - | - | - | - | - |
| 22 June 2022 | 390.29 | 390.29 | 390.29 | 390.29 | 390.29 | - |
| 21 June 2022 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
| 20 June 2022 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | - |
| 17 June 2022 | 387.53 | 387.53 | 387.53 | 387.53 | 387.53 | - |
| 16 June 2022 | - | - | - | - | - | - |
| 15 June 2022 | 395.24 | 395.24 | 395.24 | 395.24 | 395.24 | - |
| 14 June 2022 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | - |
| 13 June 2022 | 401.75 | 401.75 | 401.75 | 401.75 | 401.75 | - |
| 10 June 2022 | 417.24 | 417.24 | 417.24 | 417.24 | 417.24 | - |
| 09 June 2022 | 424.41 | 424.41 | 424.41 | 424.41 | 424.41 | - |
| 08 June 2022 | 429.56 | 429.56 | 429.56 | 429.56 | 429.56 | - |
| 07 June 2022 | 424.21 | 424.21 | 424.21 | 424.21 | 424.21 | - |
| 06 June 2022 | - | - | - | - | - | - |
| 03 June 2022 | 429.58 | 429.58 | 429.58 | 429.58 | 429.58 | - |
| 02 June 2022 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | - |
| 01 June 2022 | 424.41 | 424.41 | 424.41 | 424.41 | 424.41 | - |
| 31 May 2022 | 428.23 | 428.23 | 428.23 | 428.23 | 428.23 | - |
| 30 May 2022 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
| 27 May 2022 | 414.28 | 414.28 | 414.28 | 414.28 | 414.28 | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | 403.12 | 403.12 | 403.12 | 403.12 | 403.12 | - |
| 24 May 2022 | 402.76 | 402.76 | 402.76 | 402.76 | 402.76 | - |
| 23 May 2022 | 406.99 | 406.99 | 406.99 | 406.99 | 406.99 | - |
| 20 May 2022 | 410.48 | 410.48 | 410.48 | 410.48 | 410.48 | - |
| 19 May 2022 | 407.09 | 407.09 | 407.09 | 407.09 | 407.09 | - |
| 18 May 2022 | 428.62 | 428.62 | 428.62 | 428.62 | 428.62 | - |
| 17 May 2022 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| 16 May 2022 | 424.27 | 424.27 | 424.27 | 424.27 | 424.27 | - |
| 13 May 2022 | 416.02 | 416.02 | 416.02 | 416.02 | 416.02 | - |
| 12 May 2022 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | - |
| 11 May 2022 | 420.49 | 420.49 | 420.49 | 420.49 | 420.49 | - |
| 10 May 2022 | 416.82 | 416.82 | 416.82 | 416.82 | 416.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
