Australia markets closed

Alcoa Corp (185.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
34.81+0.62 (+1.80%)
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202434.8134.8134.8134.8134.81-
29 Apr 202434.1934.1934.1934.1934.19-
26 Apr 202433.7433.7433.7433.7433.74-
25 Apr 202433.7433.7433.7433.7433.74-
24 Apr 202433.8233.8233.8233.8233.82-
23 Apr 202433.8233.8233.8233.8233.82-
22 Apr 202433.4633.4633.4633.4633.46-
19 Apr 202433.4633.4633.4633.4633.46-
18 Apr 202434.4934.4934.4934.4934.49-
17 Apr 202434.2034.8534.2034.4934.49691
16 Apr 202434.2034.2034.2034.2034.20-
15 Apr 202434.2034.2034.2034.2034.20-
12 Apr 202433.7633.7633.7633.7633.76-
11 Apr 202433.7633.7633.7633.7633.76-
10 Apr 202433.7633.7633.7633.7633.76-
09 Apr 202433.7633.7633.7633.7633.76-
08 Apr 202433.7633.7633.7633.7633.76-
05 Apr 202433.7633.7633.7633.7633.76-
04 Apr 202434.1534.1534.1534.1534.15-
03 Apr 202432.7032.7032.7032.7032.70-
02 Apr 202431.3331.3331.3331.3331.33-
28 Mar 202430.6430.6430.6430.6430.64-
27 Mar 202429.1529.1529.1529.1529.15-
26 Mar 202429.1529.1529.1529.1529.15-
25 Mar 202428.9028.9028.9028.9028.90-
22 Mar 202428.8428.8428.8428.8428.84-
21 Mar 202428.5328.5328.5328.5328.53-
20 Mar 202427.5027.5027.5027.5027.50-
19 Mar 202428.5128.5128.5128.5128.51-
18 Mar 202427.9527.9527.9527.9527.95-
15 Mar 202427.7327.7327.7327.7327.73-
14 Mar 202427.7327.7327.7327.7327.73-
13 Mar 202427.3927.3927.3927.3927.39-
12 Mar 202427.7427.7427.7427.7427.74-
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 202425.0625.0625.0625.0625.06-
05 Mar 202425.0925.0925.0925.0925.09-
04 Mar 202425.0925.0925.0925.0925.09-
04 Mar 20240.1 Dividend
01 Mar 202424.9124.9124.9124.9124.81-
29 Feb 202424.3824.3824.3824.3824.28-
28 Feb 202424.3824.3824.3824.3824.28-
27 Feb 202423.2923.2923.2923.2923.20-
26 Feb 202424.2024.2024.2024.2024.10-
23 Feb 202425.4125.4125.4125.4125.31-
22 Feb 202425.4025.4025.4025.4025.30-
21 Feb 202424.9424.9424.9424.9424.84-
20 Feb 202425.1825.1825.1825.1825.08-
19 Feb 202425.1825.1825.1825.1825.08-
16 Feb 202425.1825.1825.1825.1825.08-
15 Feb 202424.9624.9624.9624.9624.86-
14 Feb 202424.4224.4224.4224.4224.32-
13 Feb 202425.5425.5425.5425.5425.44-
12 Feb 202425.1225.1225.1225.1225.02-
09 Feb 202425.4625.4625.4625.4625.36-
08 Feb 202425.4325.4325.4325.4325.33-
07 Feb 202425.4325.4325.4325.4325.33-
06 Feb 202425.1725.1725.1725.1725.07-
05 Feb 202427.5827.5827.5827.5827.47-
02 Feb 202427.6527.6527.6527.6527.54-
01 Feb 202427.9627.9627.9627.9627.85-
31 Jan 202428.2428.2428.2428.2428.13-
30 Jan 202428.2428.2428.2428.2428.13-
29 Jan 202427.9127.9127.9127.9127.80-
26 Jan 202427.2227.2227.2227.2227.11-
25 Jan 202427.1727.1727.1727.1727.06-
24 Jan 202427.1527.1527.1527.1527.04-
23 Jan 202425.5025.5025.5025.5025.40-
22 Jan 202424.8625.5024.8625.5025.4040
19 Jan 202424.4124.4124.4124.4124.31-
18 Jan 202424.4124.4124.4124.4124.31-
17 Jan 202425.8625.8625.8625.8625.76-
16 Jan 202427.6827.6827.6827.6827.57-
15 Jan 202428.4028.4028.4028.4028.29-
12 Jan 202428.4028.4028.4028.4028.29-
11 Jan 202428.9728.9728.9728.9728.85-
10 Jan 202428.9728.9728.9728.9728.85-
09 Jan 202428.9728.9728.9728.9728.85-
08 Jan 202428.9728.9728.9728.9728.85-
05 Jan 202428.8428.8428.8428.8428.72-
04 Jan 202429.1329.1329.1329.1329.01-
03 Jan 202430.6730.6729.3829.3829.265
02 Jan 202431.1131.1131.1131.1130.99-
29 Dec 202331.0531.1131.0531.1130.99-
28 Dec 202331.0531.0531.0531.0530.93-
27 Dec 202330.4230.4230.4230.4230.30-
22 Dec 202328.7028.7028.7028.7028.58-
21 Dec 202328.4028.4028.4028.4028.29-
20 Dec 202329.3029.3029.3029.3029.18-
19 Dec 202328.0928.0928.0928.0927.98-
18 Dec 202328.2928.2928.2928.2928.18-
15 Dec 202326.9226.9226.9226.9226.81-
14 Dec 202323.6723.6723.6723.6723.57-
13 Dec 202322.5422.5422.5422.5422.45-
12 Dec 202323.3523.3523.3523.3523.26-
11 Dec 202323.3523.3523.3523.3523.26-
08 Dec 202323.3523.3523.3523.3523.26-
07 Dec 202323.5823.5823.5823.5823.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...