Australia markets closed

Alcoa Corp (185.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
38.71+1.21 (+3.23%)
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202438.7138.7138.7138.7138.71691
20 May 202437.5037.5037.5037.5037.50-
20 May 20240.1 Dividend
17 May 202436.9536.9536.9536.9536.85-
16 May 202436.9536.9536.9536.9536.85-
15 May 202436.9536.9536.9536.9536.85-
14 May 202436.9536.9536.9536.9536.85-
13 May 202434.4534.4534.4534.4534.36-
10 May 202434.4534.4534.4534.4534.36-
09 May 202434.4234.4234.4234.4234.32-
08 May 202434.7034.7034.7034.7034.61-
07 May 202434.3634.3634.3634.3634.27-
06 May 202433.8333.8333.8333.8333.74-
03 May 202433.3533.3533.3533.3533.25-
02 May 202432.5632.5632.5632.5632.47-
30 Apr 202434.8134.8134.8134.8134.72-
29 Apr 202434.1934.1934.1934.1934.10-
26 Apr 202433.7433.7433.7433.7433.65-
25 Apr 202433.7433.7433.7433.7433.65-
24 Apr 202433.8233.8233.8233.8233.73-
23 Apr 202433.8233.8233.8233.8233.73-
22 Apr 202433.4633.4633.4633.4633.37-
19 Apr 202433.4633.4633.4633.4633.37-
18 Apr 202434.4934.4934.4934.4934.40-
17 Apr 202434.2034.8534.2034.4934.40691
16 Apr 202434.2034.2034.2034.2034.11-
15 Apr 202434.2034.2034.2034.2034.11-
12 Apr 202433.7633.7633.7633.7633.66-
11 Apr 202433.7633.7633.7633.7633.66-
10 Apr 202433.7633.7633.7633.7633.66-
09 Apr 202433.7633.7633.7633.7633.66-
08 Apr 202433.7633.7633.7633.7633.66-
05 Apr 202433.7633.7633.7633.7633.66-
04 Apr 202434.1534.1534.1534.1534.06-
03 Apr 202432.7032.7032.7032.7032.61-
02 Apr 202431.3331.3331.3331.3331.25-
28 Mar 202430.6430.6430.6430.6430.56-
27 Mar 202429.1529.1529.1529.1529.07-
26 Mar 202429.1529.1529.1529.1529.07-
25 Mar 202428.9028.9028.9028.9028.82-
22 Mar 202428.8428.8428.8428.8428.76-
21 Mar 202428.5328.5328.5328.5328.45-
20 Mar 202427.5027.5027.5027.5027.43-
19 Mar 202428.5128.5128.5128.5128.43-
18 Mar 202427.9527.9527.9527.9527.87-
15 Mar 202427.7327.7327.7327.7327.65-
14 Mar 202427.7327.7327.7327.7327.65-
13 Mar 202427.3927.3927.3927.3927.32-
12 Mar 202427.7427.7427.7427.7427.66-
11 Mar 202426.9926.9926.9926.9926.92-
08 Mar 202426.9926.9926.9926.9926.92-
07 Mar 202425.5225.5225.5225.5225.45-
06 Mar 202425.0625.0625.0625.0624.99-
05 Mar 202425.0925.0925.0925.0925.02-
04 Mar 202425.0925.0925.0925.0925.02-
04 Mar 20240.1 Dividend
01 Mar 202424.9124.9124.9124.9124.74-
29 Feb 202424.3824.3824.3824.3824.22-
28 Feb 202424.3824.3824.3824.3824.22-
27 Feb 202423.2923.2923.2923.2923.13-
26 Feb 202424.2024.2024.2024.2024.04-
23 Feb 202425.4125.4125.4125.4125.24-
22 Feb 202425.4025.4025.4025.4025.23-
21 Feb 202424.9424.9424.9424.9424.77-
20 Feb 202425.1825.1825.1825.1825.01-
19 Feb 202425.1825.1825.1825.1825.01-
16 Feb 202425.1825.1825.1825.1825.01-
15 Feb 202424.9624.9624.9624.9624.79-
14 Feb 202424.4224.4224.4224.4224.26-
13 Feb 202425.5425.5425.5425.5425.37-
12 Feb 202425.1225.1225.1225.1224.95-
09 Feb 202425.4625.4625.4625.4625.29-
08 Feb 202425.4325.4325.4325.4325.26-
07 Feb 202425.4325.4325.4325.4325.26-
06 Feb 202425.1725.1725.1725.1725.00-
05 Feb 202427.5827.5827.5827.5827.39-
02 Feb 202427.6527.6527.6527.6527.46-
01 Feb 202427.9627.9627.9627.9627.77-
31 Jan 202428.2428.2428.2428.2428.05-
30 Jan 202428.2428.2428.2428.2428.05-
29 Jan 202427.9127.9127.9127.9127.72-
26 Jan 202427.2227.2227.2227.2227.04-
25 Jan 202427.1727.1727.1727.1726.99-
24 Jan 202427.1527.1527.1527.1526.97-
23 Jan 202425.5025.5025.5025.5025.33-
22 Jan 202424.8625.5024.8625.5025.3340
19 Jan 202424.4124.4124.4124.4124.25-
18 Jan 202424.4124.4124.4124.4124.25-
17 Jan 202425.8625.8625.8625.8625.69-
16 Jan 202427.6827.6827.6827.6827.49-
15 Jan 202428.4028.4028.4028.4028.21-
12 Jan 202428.4028.4028.4028.4028.21-
11 Jan 202428.9728.9728.9728.9728.78-
10 Jan 202428.9728.9728.9728.9728.78-
09 Jan 202428.9728.9728.9728.9728.78-
08 Jan 202428.9728.9728.9728.9728.78-
05 Jan 202428.8428.8428.8428.8428.65-
04 Jan 202429.1329.1329.1329.1328.93-
03 Jan 202430.6730.6729.3829.3829.185
02 Jan 202431.1131.1131.1131.1130.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...