Australia markets close in 4 hours 19 minutes

Allianz Informationstechnologie (0P0001DB4D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2,271.33-2.20 (-0.10%)
At close: 10:00PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,229.132,229.132,229.132,229.132,229.13-
17 Apr 20242,271.332,271.332,271.332,271.332,271.33-
16 Apr 20242,273.532,273.532,273.532,273.532,273.53-
15 Apr 20242,309.762,309.762,309.762,309.762,309.76-
12 Apr 20242,352.472,352.472,352.472,352.472,352.47-
11 Apr 20242,294.842,294.842,294.842,294.842,294.84-
10 Apr 20242,283.402,283.402,283.402,283.402,283.40-
09 Apr 20242,279.432,279.432,279.432,279.432,279.43-
08 Apr 20242,285.912,285.912,285.912,285.912,285.91-
05 Apr 20242,251.932,251.932,251.932,251.932,251.93-
04 Apr 20242,283.612,283.612,283.612,283.612,283.61-
03 Apr 20242,288.132,288.132,288.132,288.132,288.13-
02 Apr 20242,322.982,322.982,322.982,322.982,322.98-
28 Mar 20242,314.252,314.252,314.252,314.252,314.25-
27 Mar 20242,299.082,299.082,299.082,299.082,299.08-
26 Mar 20242,308.482,308.482,308.482,308.482,308.48-
25 Mar 20242,319.952,319.952,319.952,319.952,319.95-
22 Mar 20242,317.902,317.902,317.902,317.902,317.90-
21 Mar 20242,285.282,285.282,285.282,285.282,285.28-
20 Mar 20242,269.842,269.842,269.842,269.842,269.84-
19 Mar 20242,263.292,263.292,263.292,263.292,263.29-
18 Mar 20242,240.772,240.772,240.772,240.772,240.77-
15 Mar 20242,263.482,263.482,263.482,263.482,263.48-
14 Mar 20242,271.772,271.772,271.772,271.772,271.77-
13 Mar 20242,291.242,291.242,291.242,291.242,291.24-
12 Mar 20242,244.802,244.802,244.802,244.802,244.80-
11 Mar 20242,273.482,273.482,273.482,273.482,273.48-
08 Mar 20242,301.192,301.192,301.192,301.192,301.19-
07 Mar 20242,261.022,261.022,261.022,261.022,261.02-
06 Mar 20242,240.642,240.642,240.642,240.642,240.64-
05 Mar 20242,288.982,288.982,288.982,288.982,288.98-
04 Mar 20242,288.542,288.542,288.542,288.542,288.54-
04 Mar 202433.134 Dividend
01 Mar 20242,285.532,285.532,285.532,285.532,252.40-
29 Feb 20242,253.352,253.352,253.352,253.352,220.68-
28 Feb 20242,273.122,273.122,273.122,273.122,240.17-
27 Feb 20242,266.232,266.232,266.232,266.232,233.38-
26 Feb 20242,259.462,259.462,259.462,259.462,226.70-
23 Feb 20242,269.592,269.592,269.592,269.592,236.69-
22 Feb 20242,216.602,216.602,216.602,216.602,184.47-
21 Feb 20242,224.042,224.042,224.042,224.042,191.80-
20 Feb 20242,250.322,250.322,250.322,250.322,217.70-
19 Feb 20242,254.752,254.752,254.752,254.752,222.06-
16 Feb 20242,274.822,274.822,274.822,274.822,241.84-
15 Feb 20242,290.242,290.242,290.242,290.242,257.04-
14 Feb 20242,266.132,266.132,266.132,266.132,233.28-
13 Feb 20242,289.932,289.932,289.932,289.932,256.73-
12 Feb 20242,302.282,302.282,302.282,302.282,268.90-
09 Feb 20242,270.502,270.502,270.502,270.502,237.58-
08 Feb 20242,247.462,247.462,247.462,247.462,214.88-
07 Feb 20242,220.962,220.962,220.962,220.962,188.76-
06 Feb 20242,231.062,231.062,231.062,231.062,198.72-
05 Feb 20242,218.262,218.262,218.262,218.262,186.10-
02 Feb 20242,172.342,172.342,172.342,172.342,140.85-
01 Feb 20242,147.512,147.512,147.512,147.512,116.38-
31 Jan 20242,173.302,173.302,173.302,173.302,141.79-
30 Jan 20242,199.172,199.172,199.172,199.172,167.29-
29 Jan 20242,173.252,173.252,173.252,173.252,141.74-
26 Jan 20242,181.172,181.172,181.172,181.172,149.55-
25 Jan 20242,169.682,169.682,169.682,169.682,138.23-
24 Jan 20242,159.842,159.842,159.842,159.842,128.53-
23 Jan 20242,154.862,154.862,154.862,154.862,123.62-
22 Jan 20242,140.432,140.432,140.432,140.432,109.40-
19 Jan 20242,115.452,115.452,115.452,115.452,084.78-
18 Jan 20242,069.982,069.982,069.982,069.982,039.97-
17 Jan 20242,082.112,082.112,082.112,082.112,051.93-
16 Jan 20242,084.802,084.802,084.802,084.802,054.58-
15 Jan 20242,074.722,074.722,074.722,074.722,044.64-
12 Jan 20242,071.322,071.322,071.322,071.322,041.29-
11 Jan 20242,063.432,063.432,063.432,063.432,033.52-
10 Jan 20242,054.052,054.052,054.052,054.052,024.27-
09 Jan 20242,044.252,044.252,044.252,044.252,014.61-
08 Jan 20241,999.111,999.111,999.111,999.111,970.13-
05 Jan 20242,002.932,002.932,002.932,002.931,973.89-
04 Jan 20242,007.582,007.582,007.582,007.581,978.48-
03 Jan 20242,033.962,033.962,033.962,033.962,004.47-
02 Jan 20242,066.982,066.982,066.982,066.982,037.01-
29 Dec 20232,070.322,070.322,070.322,070.322,040.31-
28 Dec 20232,058.562,058.562,058.562,058.562,028.72-
27 Dec 20232,070.582,070.582,070.582,070.582,040.56-
22 Dec 20232,063.312,063.312,063.312,063.312,033.40-
21 Dec 20232,046.502,046.502,046.502,046.502,016.83-
20 Dec 20232,079.452,079.452,079.452,079.452,049.30-
19 Dec 20232,072.302,072.302,072.302,072.302,042.26-
18 Dec 20232,069.282,069.282,069.282,069.282,039.28-
15 Dec 20232,055.422,055.422,055.422,055.422,025.62-
14 Dec 20232,053.092,053.092,053.092,053.092,023.33-
13 Dec 20232,054.872,054.872,054.872,054.872,025.08-
12 Dec 20232,038.732,038.732,038.732,038.732,009.17-
11 Dec 20232,044.532,044.532,044.532,044.532,014.89-
08 Dec 20232,014.132,014.132,014.132,014.131,984.93-
07 Dec 20231,988.891,988.891,988.891,988.891,960.06-
06 Dec 20231,997.961,997.961,997.961,997.961,968.99-
05 Dec 20231,988.041,988.041,988.041,988.041,959.22-
04 Dec 20231,997.961,997.961,997.961,997.961,968.99-
01 Dec 20231,982.261,982.261,982.261,982.261,953.52-
30 Nov 20231,973.141,973.141,973.141,973.141,944.53-
29 Nov 20231,957.871,957.871,957.871,957.871,929.49-
28 Nov 20231,958.491,958.491,958.491,958.491,930.10-
27 Nov 20231,959.991,959.991,959.991,959.991,931.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...