Australia markets close in 5 hours 44 minutes

Alcoa Corp (185.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
33.35+1.33 (+4.17%)
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.3533.3533.3533.3533.35-
02 May 202432.0132.0132.0132.0132.01-
30 Apr 202434.8134.8134.8134.8134.81-
29 Apr 202434.2034.2034.2034.2034.20-
26 Apr 202433.2633.2633.2633.2633.26-
25 Apr 202433.0833.0833.0833.0833.08-
24 Apr 202433.5433.5433.5433.5433.54-
23 Apr 202433.8233.8233.8233.8233.82-
22 Apr 202433.2133.2133.2133.2133.21-
19 Apr 202432.7732.7732.7732.7732.77-
18 Apr 202434.0834.0834.0834.0834.08-
17 Apr 202433.7434.8033.7434.8034.80-
16 Apr 202434.4034.4034.4034.4034.40-
15 Apr 202434.0034.0034.0034.0034.00-
12 Apr 202433.4933.4933.4933.4933.49-
11 Apr 202433.3133.3133.3133.3133.31-
10 Apr 202433.7233.7233.7233.7233.72-
09 Apr 202433.1733.1733.1733.1733.17-
08 Apr 202433.3533.3533.3533.3533.35-
05 Apr 202433.0833.1033.0833.1033.10100
04 Apr 202434.1534.5534.1534.5534.5570
03 Apr 202432.7132.7132.7132.7132.71-
02 Apr 202431.3332.7631.3332.7632.7640
28 Mar 202430.6531.2830.6531.2831.2850
27 Mar 202428.9528.9528.9428.9428.94-
26 Mar 202429.1629.2129.1629.2129.2140
25 Mar 202428.9028.9028.9028.9028.90-
22 Mar 202428.8228.8228.8228.8228.82-
21 Mar 202428.5328.5328.5328.5328.53-
20 Mar 202426.9726.9726.9726.9726.97-
19 Mar 202428.5028.5028.5028.5028.50-
18 Mar 202427.9527.9527.9527.9527.95-
15 Mar 202427.3027.3027.3027.3027.30-
14 Mar 202427.7327.7327.7327.7327.73-
13 Mar 202427.0027.0027.0027.0027.00-
12 Mar 202427.7427.7427.7427.7427.74-
11 Mar 202426.9826.9826.9826.9826.98-
08 Mar 202426.9926.9926.9926.9926.99-
07 Mar 202425.5227.0825.5227.0827.08100
06 Mar 202424.5724.5724.5724.5724.57-
05 Mar 202425.0525.0525.0525.0525.05-
04 Mar 202425.0925.0925.0925.0925.09-
04 Mar 20240.1 Dividend
01 Mar 202424.9124.9124.9124.9124.81-
29 Feb 202424.0224.0224.0224.0223.92-
28 Feb 202424.5324.5324.5324.5324.43-
27 Feb 202422.8922.8922.8922.8922.80-
26 Feb 202423.8523.8523.8523.8523.75-
23 Feb 202425.4125.4125.4125.4125.31-
22 Feb 202425.6225.6225.6225.6225.52-
21 Feb 202424.4524.4524.4524.4524.35-
20 Feb 202424.8624.8624.8624.8624.76-
19 Feb 202425.1925.1925.1925.1925.09-
16 Feb 202425.2025.2025.2025.2025.10-
15 Feb 202424.9624.9624.9624.9624.86-
14 Feb 202423.9423.9423.9423.9423.84-
13 Feb 202425.5525.5525.5525.5525.45-
12 Feb 202424.6324.6324.6324.6324.53-
09 Feb 202425.4625.4625.4625.4625.36-
08 Feb 202425.2425.2425.2425.2425.14-
07 Feb 202425.4125.7125.4125.7125.611,500
06 Feb 202424.6924.6924.6924.6924.59-
05 Feb 202427.0427.0427.0427.0426.93-
02 Feb 202427.1227.1227.1227.1227.01-
01 Feb 202427.4227.4227.4227.4227.31-
31 Jan 202427.9327.9327.9327.9327.82-
30 Jan 202428.2328.2328.2328.2328.12-
29 Jan 202427.9127.9127.9127.9127.80-
26 Jan 202427.2227.3227.2227.3227.2115
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 202424.8624.8624.8624.8624.76-
19 Jan 202424.3424.3424.3424.3424.24-
18 Jan 202423.9423.9423.9423.9423.84-
17 Jan 202425.3325.3325.3325.3325.23-
16 Jan 202427.1627.1627.1627.1627.05-
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 202428.8628.8628.8628.8628.74-
09 Jan 202428.6628.6628.6628.6628.54-
08 Jan 202428.9628.9628.9628.9628.84-
05 Jan 202428.2928.2928.2928.2928.18-
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 202331.0231.0831.0231.0830.96-
28 Dec 202330.9530.9530.9530.9530.83-
27 Dec 202330.4230.4230.4230.4230.30-
22 Dec 202328.7128.7128.7128.7128.59-
21 Dec 202327.8527.8527.8527.8527.74-
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 202326.9126.9126.9126.9126.80-
14 Dec 202323.6923.6923.6923.6923.59-
13 Dec 202322.1022.1022.1022.1022.01-
12 Dec 202322.9122.9122.9122.9122.82-
11 Dec 202322.9422.9422.9422.9422.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...