Alibaba Group Holding Ltd (AHLA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 03:46PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.70 | 67.70 | 67.40 | 67.40 | 67.40 | 50 |
| 27 June 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 26 June 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 25 |
| 25 June 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 24 June 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 21 June 2024 | 68.90 | 69.10 | 68.90 | 69.10 | 69.10 | 4 |
| 20 June 2024 | 70.30 | 70.30 | 69.30 | 69.30 | 69.30 | 35 |
| 19 June 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 18 June 2024 | 69.00 | 69.40 | 69.00 | 69.40 | 69.40 | 12 |
| 17 June 2024 | 69.10 | 69.30 | 69.10 | 69.30 | 69.30 | 100 |
| 14 June 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 13 June 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.14 | - |
| 11 June 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.83 | - |
| 10 June 2024 | 73.00 | 73.20 | 73.00 | 73.20 | 72.53 | 40 |
| 07 June 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.13 | 20 |
| 06 June 2024 | 72.30 | 73.00 | 72.30 | 73.00 | 72.33 | 15 |
| 05 June 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.13 | - |
| 04 June 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.04 | - |
| 03 June 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.83 | 50 |
| 31 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.73 | - |
| 30 May 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 71.83 | 30 |
| 29 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.64 | 15 |
| 28 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.31 | - |
| 27 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.41 | - |
| 24 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.32 | - |
| 23 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.31 | 71 |
| 22 May 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.37 | - |
| 21 May 2024 | 79.60 | 79.70 | 79.30 | 79.30 | 78.57 | 143 |
| 20 May 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.06 | - |
| 17 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.56 | - |
| 16 May 2024 | 75.30 | 77.40 | 75.30 | 77.40 | 76.69 | 200 |
| 15 May 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.63 | 5 |
| 14 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.78 | - |
| 13 May 2024 | 76.50 | 78.70 | 76.50 | 78.70 | 77.98 | 1 |
| 10 May 2024 | 74.00 | 74.10 | 74.00 | 74.10 | 73.42 | 8 |
| 09 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.13 | - |
| 08 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.83 | - |
| 07 May 2024 | 74.00 | 74.20 | 73.90 | 74.20 | 73.52 | 25 |
| 06 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.81 | - |
| 03 May 2024 | 75.10 | 76.10 | 75.10 | 75.10 | 74.41 | 354 |
| 02 May 2024 | 72.40 | 75.30 | 72.40 | 75.30 | 74.61 | 118 |
| 30 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.25 | - |
| 29 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.15 | - |
| 26 Apr 2024 | 71.60 | 71.60 | 71.10 | 71.10 | 70.45 | 6 |
| 25 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.96 | - |
| 24 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.56 | - |
| 23 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | - |
| 22 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.69 | - |
| 19 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.82 | - |
| 18 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.30 | - |
| 17 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.50 | - |
| 16 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.49 | - |
| 15 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.68 | - |
| 12 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.97 | - |
| 11 Apr 2024 | 69.80 | 70.30 | 69.80 | 70.30 | 69.65 | 10 |
| 10 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.46 | - |
| 09 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.39 | - |
| 08 Apr 2024 | 66.30 | 66.30 | 66.20 | 66.20 | 65.59 | 160 |
| 05 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.59 | 200 |
| 04 Apr 2024 | 66.80 | 67.30 | 66.80 | 67.30 | 66.68 | 8 |
| 03 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.09 | - |
| 02 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.78 | - |
| 28 Mar 2024 | 66.45 | 66.70 | 66.45 | 66.70 | 66.09 | 22 |
| 27 Mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.35 | 9 |
| 26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | - |
| 25 Mar 2024 | 66.25 | 66.55 | 66.25 | 66.40 | 65.79 | 110 |
| 22 Mar 2024 | 66.95 | 67.45 | 66.95 | 67.45 | 66.83 | 121 |
| 21 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.42 | - |
| 20 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.43 | - |
| 19 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.38 | - |
| 18 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.93 | - |
| 15 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.43 | - |
| 14 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.72 | - |
| 13 Mar 2024 | 69.00 | 69.35 | 69.00 | 69.35 | 68.71 | 30 |
| 12 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.96 | - |
| 11 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.93 | - |
| 08 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | - |
| 07 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.39 | - |
| 06 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.73 | - |
| 05 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.00 | - |
| 04 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.37 | 10 |
| 01 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.07 | - |
| 29 Feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.02 | - |
| 28 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.70 | - |
| 27 Feb 2024 | 70.45 | 71.55 | 70.45 | 71.55 | 70.89 | 11 |
| 26 Feb 2024 | 69.90 | 70.30 | 69.90 | 70.30 | 69.65 | 14 |
| 23 Feb 2024 | 70.25 | 70.90 | 70.25 | 70.90 | 70.25 | 32 |
| 22 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.51 | - |
| 21 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.17 | - |
| 20 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.42 | - |
| 19 Feb 2024 | 68.20 | 68.20 | 68.10 | 68.10 | 67.47 | 44 |
| 16 Feb 2024 | 69.15 | 69.65 | 69.15 | 69.65 | 69.01 | 10 |
| 15 Feb 2024 | 68.25 | 68.25 | 68.20 | 68.20 | 67.57 | 24 |
| 14 Feb 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 67.13 | 239 |
| 13 Feb 2024 | 67.55 | 67.80 | 67.55 | 67.75 | 67.13 | 136 |
| 12 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 65.84 | - |
| 09 Feb 2024 | 65.60 | 66.55 | 65.60 | 66.55 | 65.94 | 15 |
| 08 Feb 2024 | 66.35 | 67.15 | 66.35 | 67.15 | 66.53 | 50 |
| *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.