Australia markets open in 9 hours 17 minutes

Alcoa Corp (185.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.35+0.52 (+1.55%)
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202434.3534.3534.3534.3534.35500
06 May 202433.8333.8333.8333.8333.83-
03 May 202433.3533.3533.3533.3533.35-
02 May 202431.9231.9231.9231.9231.92-
30 Apr 202434.8134.8134.8134.8134.81-
29 Apr 202434.1834.1834.1834.1834.18-
26 Apr 202433.2733.2733.2733.2733.27-
25 Apr 202433.0833.0833.0833.0833.08-
24 Apr 202433.5333.5333.5333.5333.53-
23 Apr 202433.8433.8433.8433.8433.84-
22 Apr 202433.0333.0333.0333.0333.03-
19 Apr 202432.7932.7932.7932.7932.79-
18 Apr 202434.0834.0834.0834.0834.08-
17 Apr 202433.7233.7233.7233.7233.72-
16 Apr 202434.0634.0634.0634.0634.06-
15 Apr 202434.2034.2034.2034.2034.20-
12 Apr 202433.5133.5133.5133.5133.51-
11 Apr 202433.3333.3333.3333.3333.33-
10 Apr 202433.7133.7133.7133.7133.71-
09 Apr 202433.1733.1733.1733.1733.17-
08 Apr 202433.3633.3633.3633.3633.36-
05 Apr 202433.1033.1033.1033.1033.10-
04 Apr 202434.1534.1534.1534.1534.15-
03 Apr 202432.7132.9932.7132.9932.99500
02 Apr 202431.3431.3431.3431.3431.34-
28 Mar 202430.6530.6530.6530.6530.65-
27 Mar 202428.9528.9528.9528.9528.95-
26 Mar 202429.1629.1629.1629.1629.16-
25 Mar 202428.8328.8328.8328.8328.83-
22 Mar 202428.8328.8328.8328.8328.83-
21 Mar 202428.5428.5428.5428.5428.54-
20 Mar 202426.9826.9826.9826.9826.98-
19 Mar 202428.5128.5128.5128.5128.51-
18 Mar 202427.9727.9727.9727.9727.97-
15 Mar 202427.3127.3127.3127.3127.31-
14 Mar 202427.7327.7327.7327.7327.73-
13 Mar 202426.8626.8626.8626.8626.86-
12 Mar 202427.7527.7527.7527.7527.75-
11 Mar 202426.9926.9926.9926.9926.99-
08 Mar 202426.9926.9926.9926.9926.99-
07 Mar 202425.5225.5225.5225.5225.52-
06 Mar 202424.5724.5724.5724.5724.57-
05 Mar 202425.0125.0125.0125.0125.01-
04 Mar 202425.0825.0825.0825.0825.08-
04 Mar 20240.1 Dividend
01 Mar 202424.8924.8924.8924.8924.79-
29 Feb 202424.0224.0224.0224.0223.92-
28 Feb 202424.3824.3824.3824.3824.28-
27 Feb 202422.8922.8922.8922.8922.80-
26 Feb 202423.8023.8023.8023.8023.70-
23 Feb 202425.4025.4025.4025.4025.30-
22 Feb 202425.4025.4025.4025.4025.30-
21 Feb 202424.4524.4524.4524.4524.35-
20 Feb 202424.8524.8524.8524.8524.75-
19 Feb 202425.1825.1825.1825.1825.08-
16 Feb 202425.1825.1825.1825.1825.08-
15 Feb 202424.7724.7724.7724.7724.67-
14 Feb 202423.9523.9523.9523.9523.85-
13 Feb 202425.5425.5425.5425.5425.44-
12 Feb 202424.6424.6424.6424.6424.54-
09 Feb 202425.4725.4725.4725.4725.37-
08 Feb 202425.2425.2425.2425.2425.14-
07 Feb 202425.4125.4125.4125.4125.31-
06 Feb 202424.7024.7024.7024.7024.60-
05 Feb 202427.0427.0427.0427.0426.93-
02 Feb 202427.1127.1127.1127.1127.00-
01 Feb 202427.4227.4227.4227.4227.31-
31 Jan 202427.9227.9227.9227.9227.81-
30 Jan 202428.2328.2328.2328.2328.12-
29 Jan 202427.9227.9227.9227.9227.81-
26 Jan 202427.2227.2227.2227.2227.11-
25 Jan 202427.1727.1727.1727.1727.06-
24 Jan 202427.1427.1427.1427.1427.03-
23 Jan 202425.0625.0625.0625.0624.96-
22 Jan 202424.8524.8524.8524.8524.75-
19 Jan 202424.3424.3424.3424.3424.24-
18 Jan 202423.9423.9423.9423.9423.84-
17 Jan 202425.3425.3425.3425.3425.24-
16 Jan 202427.1527.1527.1527.1527.04-
15 Jan 202427.8427.8427.8427.8427.73-
12 Jan 202427.8427.8427.8427.8427.73-
11 Jan 202428.6228.6228.6228.6228.51-
10 Jan 202428.8728.8728.8728.8728.75-
09 Jan 202428.6628.6628.6628.6628.54-
08 Jan 202428.9728.9728.9728.9728.85-
05 Jan 202428.2728.2728.2728.2728.16-
04 Jan 202428.5628.5628.5628.5628.45-
03 Jan 202430.0730.0730.0730.0729.95-
02 Jan 202431.0031.0031.0031.0030.88-
29 Dec 202331.0231.0231.0231.0230.90-
28 Dec 202330.9530.9530.9530.9530.83-
27 Dec 202330.4230.4230.4230.4230.30-
22 Dec 202328.7028.7028.7028.7028.58-
21 Dec 202327.8427.8427.8427.8427.73-
20 Dec 202329.3029.3029.3029.3029.18-
19 Dec 202327.5527.5527.5527.5527.44-
18 Dec 202328.2828.2828.2828.2828.17-
15 Dec 202326.9226.9226.9226.9226.81-
14 Dec 202323.6823.6823.6823.6823.58-
13 Dec 202322.1122.1122.1122.1122.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...