Allstate Corp (ALS.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 31 May 2024 | 0.92 Dividend | |||||
| 30 May 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.98 | - |
| 29 May 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.87 | - |
| 28 May 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.47 | - |
| 27 May 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 150.72 | - |
| 24 May 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 150.62 | - |
| 23 May 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 152.41 | - |
| 22 May 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 153.70 | - |
| 21 May 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.10 | - |
| 20 May 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 154.69 | - |
| 17 May 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.00 | - |
| 16 May 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 151.71 | - |
| 15 May 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 154.60 | - |
| 14 May 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 155.79 | - |
| 13 May 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 158.67 | - |
| 10 May 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 157.73 | - |
| 09 May 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 08 May 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.89 | - |
| 07 May 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.33 | - |
| 06 May 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 155.19 | - |
| 03 May 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 02 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.52 | - |
| 30 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 29 Apr 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 157.18 | - |
| 26 Apr 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 159.66 | - |
| 25 Apr 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 158.62 | - |
| 24 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.40 | - |
| 23 Apr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.55 | - |
| 22 Apr 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 160.86 | - |
| 19 Apr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.09 | - |
| 18 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.27 | - |
| 17 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 16 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.45 | - |
| 15 Apr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.34 | - |
| 12 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 11 Apr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 156.28 | - |
| 10 Apr 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 153.50 | - |
| 09 Apr 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 157.08 | - |
| 08 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.83 | - |
| 05 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.33 | - |
| 04 Apr 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.17 | - |
| 03 Apr 2024 | 158.80 | 158.85 | 158.80 | 158.85 | 157.88 | 20 |
| 02 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.72 | - |
| 28 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 27 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.04 | - |
| 26 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 25 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.07 | - |
| 22 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 21 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.10 | - |
| 20 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 19 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 18 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 15 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.11 | - |
| 14 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 13 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 12 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 11 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 08 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 07 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 06 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 05 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 04 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 01 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 01 Mar 2024 | 0.92 Dividend | |||||
| 29 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 28 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 27 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 26 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 23 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.17 | - |
| 22 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 21 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 20 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 19 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 16 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 15 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.15 | - |
| 14 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 13 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 12 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 09 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.15 | - |
| 08 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 07 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.21 | - |
| 06 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.21 | - |
| 05 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.21 | - |
| 02 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.23 | - |
| 01 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.23 | - |
| 31 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
| 30 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.23 | - |
| 29 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.21 | - |
| 26 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.21 | - |
| 25 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
| 24 Jan 2024 | 141.00 | 146.00 | 141.00 | 146.00 | 144.20 | 17 |
| 23 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.26 | - |
| 22 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.25 | - |
| 19 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.28 | - |
| 18 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.28 | - |
| 17 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.29 | - |
| 16 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.31 | - |
| 15 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.32 | - |
| 12 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.32 | - |
| *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.