UK markets open in 6 hours 45 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,312.90 +3.30 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,150.18 +627.23 (+1.35%)
The Allstate Corporation (ALS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 400 |
| 30 Apr 2024 | 157.40 | 158.40 | 157.40 | 158.40 | 158.40 | 400 |
| 29 Apr 2024 | 157.90 | 160.05 | 157.90 | 160.05 | 160.05 | 296 |
| 26 Apr 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 25 Apr 2024 | 158.95 | 161.65 | 158.95 | 161.65 | 161.65 | 100 |
| 24 Apr 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 23 Apr 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 22 Apr 2024 | 161.65 | 163.80 | 161.65 | 163.80 | 163.80 | 85 |
| 19 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 18 Apr 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| 17 Apr 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 16 Apr 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 15 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 12 Apr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 11 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 10 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 09 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 08 Apr 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| 05 Apr 2024 | 157.40 | 157.70 | 157.40 | 157.70 | 157.70 | - |
| 04 Apr 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
| 03 Apr 2024 | 158.85 | 159.00 | 157.95 | 157.95 | 157.95 | 189 |
| 02 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 28 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 27 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 26 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 25 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 21 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 20 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 18 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 15 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 14 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 13 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 12 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 11 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 08 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 07 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 06 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 05 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 04 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 01 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 01 Mar 2024 | 0.92 Dividend | |||||
| 29 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.08 | - |
| 28 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | - |
| 27 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | 10 |
| 26 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | - |
| 23 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.08 | - |
| 22 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | - |
| 21 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | - |
| 20 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.07 | - |
| 19 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.07 | - |
| 16 Feb 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 149.06 | 15 |
| 15 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.07 | - |
| 14 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.08 | - |
| 13 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | - |
| 12 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.08 | - |
| 09 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.07 | - |
| 08 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.07 | - |
| 07 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | - |
| 06 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | 85 |
| 05 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | - |
| 02 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.11 | - |
| 01 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.11 | - |
| 31 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.11 | - |
| 30 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.11 | - |
| 29 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | - |
| 26 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.09 | - |
| 25 Jan 2024 | 143.00 | 147.00 | 143.00 | 147.00 | 146.08 | 85 |
| 24 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.12 | - |
| 23 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.12 | - |
| 22 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.12 | - |
| 19 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.13 | - |
| 18 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.13 | - |
| 17 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.14 | - |
| 16 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.14 | - |
| 15 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.15 | - |
| 12 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.15 | - |
| 11 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.15 | - |
| 10 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.14 | - |
| 09 Jan 2024 | 135.00 | 140.00 | 135.00 | 139.00 | 138.13 | 202 |
| 08 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.15 | - |
| 05 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.16 | - |
| 04 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.16 | 68 |
| 03 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.19 | - |
| 02 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.21 | - |
| 29 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.22 | - |
| 28 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.23 | - |
| 27 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.22 | - |
| 22 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
| 21 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.23 | - |
| 20 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.22 | - |
| 19 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.21 | - |
| 18 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.21 | - |
| 15 Dec 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 126.21 | 49 |
| 14 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.18 | - |
| 13 Dec 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 134.16 | 15 |
| 12 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.18 | - |
| 11 Dec 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.20 | - |
| 08 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.21 | - |
| *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.