Alibaba Group Holding Limited (AHLA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 67.90 | 68.10 | 67.20 | 67.50 | 67.50 | 14,039 |
| 27 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 26 June 2024 | 70.10 | 70.10 | 69.10 | 69.50 | 69.50 | 21,567 |
| 25 June 2024 | 69.20 | 69.80 | 68.90 | 69.20 | 69.20 | 18,373 |
| 24 June 2024 | 68.50 | 70.60 | 68.30 | 70.20 | 70.20 | 20,180 |
| 21 June 2024 | 69.40 | 69.70 | 68.70 | 69.10 | 69.10 | 21,419 |
| 20 June 2024 | 70.10 | 70.40 | 69.30 | 69.40 | 69.40 | 16,657 |
| 19 June 2024 | 70.60 | 70.90 | 70.30 | 70.50 | 70.50 | 28,657 |
| 18 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 17 June 2024 | 69.40 | 70.00 | 69.00 | 69.50 | 69.50 | 15,793 |
| 14 June 2024 | 69.80 | 70.10 | 68.90 | 68.90 | 68.90 | 33,034 |
| 13 June 2024 | 70.40 | 71.20 | 70.30 | 70.60 | 70.60 | 71,960 |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.70 | 72.70 | 71.60 | 72.30 | 71.64 | 105,616 |
| 11 June 2024 | 73.10 | 73.80 | 72.90 | 73.00 | 72.33 | 13,203 |
| 10 June 2024 | 72.60 | 74.20 | 72.60 | 74.20 | 73.52 | 19,076 |
| 07 June 2024 | 72.90 | 73.20 | 72.60 | 72.90 | 72.23 | 14,798 |
| 06 June 2024 | 72.90 | 73.20 | 72.50 | 72.80 | 72.14 | 26,212 |
| 05 June 2024 | 72.70 | 73.30 | 72.30 | 73.10 | 72.43 | 16,085 |
| 04 June 2024 | 71.90 | 72.50 | 71.60 | 71.70 | 71.05 | 23,633 |
| 03 June 2024 | 72.60 | 73.00 | 71.30 | 71.50 | 70.85 | 41,116 |
| 31 May 2024 | 72.40 | 72.40 | 70.90 | 71.40 | 70.75 | 65,838 |
| 30 May 2024 | 72.30 | 73.80 | 72.30 | 73.70 | 73.03 | 23,362 |
| 29 May 2024 | 72.80 | 73.20 | 72.30 | 72.90 | 72.23 | 51,916 |
| 28 May 2024 | 75.00 | 75.30 | 73.70 | 73.80 | 73.13 | 49,878 |
| 27 May 2024 | 75.10 | 76.20 | 74.90 | 75.90 | 75.21 | 29,002 |
| 24 May 2024 | 73.80 | 74.60 | 73.60 | 74.20 | 73.52 | 42,604 |
| 23 May 2024 | 75.10 | 76.50 | 73.70 | 74.70 | 74.02 | 126,083 |
| 22 May 2024 | 78.70 | 79.00 | 76.90 | 77.20 | 76.50 | 63,875 |
| 21 May 2024 | 79.60 | 80.30 | 78.90 | 79.60 | 78.87 | 37,188 |
| 20 May 2024 | 80.70 | 82.00 | 80.00 | 81.30 | 80.56 | 37,127 |
| 17 May 2024 | 80.30 | 83.20 | 80.10 | 82.00 | 81.25 | 93,727 |
| 16 May 2024 | 74.80 | 79.90 | 74.60 | 78.70 | 77.98 | 76,281 |
| 15 May 2024 | 73.20 | 74.60 | 73.20 | 74.50 | 73.82 | 54,603 |
| 14 May 2024 | 78.90 | 79.40 | 71.80 | 73.10 | 72.43 | 185,627 |
| 13 May 2024 | 76.60 | 78.80 | 76.60 | 78.50 | 77.78 | 100,473 |
| 10 May 2024 | 74.10 | 74.70 | 74.00 | 74.30 | 73.62 | 17,057 |
| 09 May 2024 | 73.10 | 74.20 | 73.10 | 74.00 | 73.32 | 16,346 |
| 08 May 2024 | 72.50 | 73.40 | 72.10 | 73.10 | 72.43 | 28,952 |
| 07 May 2024 | 74.30 | 74.30 | 73.20 | 73.60 | 72.93 | 25,352 |
| 06 May 2024 | 75.50 | 76.20 | 74.60 | 75.60 | 74.91 | 40,758 |
| 03 May 2024 | 76.00 | 76.10 | 74.10 | 75.00 | 74.32 | 55,633 |
| 02 May 2024 | 72.40 | 74.10 | 72.40 | 73.90 | 73.23 | 49,712 |
| 30 Apr 2024 | 70.90 | 71.20 | 69.70 | 70.10 | 69.46 | 24,238 |
| 29 Apr 2024 | 70.80 | 71.10 | 70.30 | 70.90 | 70.25 | 31,825 |
| 26 Apr 2024 | 71.30 | 71.80 | 70.60 | 70.70 | 70.05 | 44,114 |
| 25 Apr 2024 | 69.70 | 69.90 | 68.90 | 69.70 | 69.06 | 31,227 |
| 24 Apr 2024 | 69.20 | 69.50 | 68.80 | 69.20 | 68.57 | 34,568 |
| 23 Apr 2024 | 67.10 | 68.00 | 66.60 | 67.80 | 67.18 | 23,161 |
| 22 Apr 2024 | 66.00 | 66.10 | 65.10 | 65.90 | 65.30 | 19,698 |
| 19 Apr 2024 | 64.20 | 64.70 | 64.00 | 64.60 | 64.01 | 29,635 |
| 18 Apr 2024 | 65.10 | 65.30 | 64.70 | 65.00 | 64.41 | 13,825 |
| 17 Apr 2024 | 65.00 | 65.80 | 64.90 | 64.90 | 64.31 | 34,808 |
| 16 Apr 2024 | 66.00 | 66.10 | 65.20 | 65.40 | 64.80 | 27,692 |
| 15 Apr 2024 | 67.20 | 68.60 | 66.80 | 67.00 | 66.39 | 32,690 |
| 12 Apr 2024 | 68.80 | 69.10 | 67.90 | 68.00 | 67.38 | 21,370 |
| 11 Apr 2024 | 70.30 | 70.60 | 69.50 | 69.60 | 68.96 | 32,091 |
| 10 Apr 2024 | 69.50 | 69.80 | 68.70 | 69.00 | 68.37 | 54,263 |
| 09 Apr 2024 | 66.40 | 67.40 | 66.20 | 67.30 | 66.69 | 26,278 |
| 08 Apr 2024 | 66.60 | 66.70 | 66.00 | 66.50 | 65.89 | 20,952 |
| 05 Apr 2024 | 66.30 | 66.50 | 66.10 | 66.10 | 65.50 | 15,888 |
| 04 Apr 2024 | 67.30 | 67.40 | 66.80 | 67.20 | 66.59 | 20,972 |
| 03 Apr 2024 | 67.00 | 67.50 | 66.70 | 66.90 | 66.29 | 17,429 |
| 02 Apr 2024 | 67.80 | 68.20 | 67.30 | 67.90 | 67.28 | 33,846 |
| 28 Mar 2024 | 66.65 | 67.20 | 66.55 | 67.05 | 66.44 | 20,566 |
| 27 Mar 2024 | 65.00 | 66.15 | 65.00 | 66.00 | 65.40 | 27,787 |
| 26 Mar 2024 | 66.15 | 66.45 | 65.55 | 66.10 | 65.50 | 43,535 |
| 25 Mar 2024 | 66.45 | 66.80 | 65.90 | 65.90 | 65.30 | 22,106 |
| 22 Mar 2024 | 67.35 | 67.45 | 66.55 | 66.95 | 66.34 | 32,722 |
| 21 Mar 2024 | 68.10 | 68.75 | 67.65 | 68.65 | 68.02 | 28,422 |
| 20 Mar 2024 | 67.30 | 68.20 | 67.10 | 67.70 | 67.08 | 42,601 |
| 19 Mar 2024 | 67.05 | 67.75 | 67.05 | 67.75 | 67.13 | 22,814 |
| 18 Mar 2024 | 67.60 | 67.95 | 67.35 | 67.80 | 67.18 | 27,356 |
| 15 Mar 2024 | 67.55 | 68.10 | 67.35 | 67.75 | 67.13 | 19,705 |
| 14 Mar 2024 | 68.75 | 69.00 | 67.65 | 67.75 | 67.13 | 39,123 |
| 13 Mar 2024 | 69.15 | 70.80 | 69.15 | 70.35 | 69.71 | 30,552 |
| 12 Mar 2024 | 69.90 | 70.25 | 68.95 | 69.70 | 69.06 | 54,270 |
| 11 Mar 2024 | 67.65 | 69.45 | 67.65 | 69.00 | 68.37 | 42,505 |
| 08 Mar 2024 | 66.70 | 67.10 | 66.40 | 66.60 | 65.99 | 28,605 |
| 07 Mar 2024 | 66.50 | 67.00 | 65.90 | 66.20 | 65.60 | 43,540 |
| 06 Mar 2024 | 67.30 | 68.40 | 67.30 | 68.25 | 67.63 | 36,712 |
| 05 Mar 2024 | 65.80 | 66.80 | 65.40 | 66.50 | 65.89 | 48,426 |
| 04 Mar 2024 | 68.65 | 68.90 | 66.30 | 66.30 | 65.69 | 38,982 |
| 01 Mar 2024 | 68.85 | 69.35 | 68.75 | 69.10 | 68.47 | 34,431 |
| 29 Feb 2024 | 68.95 | 69.15 | 68.50 | 68.55 | 67.92 | 44,872 |
| 28 Feb 2024 | 70.40 | 70.55 | 69.20 | 69.25 | 68.62 | 52,448 |
| 27 Feb 2024 | 71.00 | 71.95 | 70.90 | 71.35 | 70.70 | 31,335 |
| 26 Feb 2024 | 70.05 | 70.55 | 69.50 | 70.15 | 69.51 | 29,101 |
| 23 Feb 2024 | 70.50 | 71.05 | 69.50 | 70.25 | 69.61 | 53,745 |
| 22 Feb 2024 | 70.20 | 70.90 | 69.30 | 69.85 | 69.21 | 54,966 |
| 21 Feb 2024 | 68.75 | 70.45 | 68.65 | 69.85 | 69.21 | 30,413 |
| 20 Feb 2024 | 68.15 | 68.45 | 66.80 | 67.05 | 66.44 | 36,006 |
| 19 Feb 2024 | 69.00 | 69.00 | 67.95 | 68.00 | 67.38 | 25,552 |
| 16 Feb 2024 | 69.55 | 70.10 | 69.10 | 69.25 | 68.62 | 41,892 |
| 15 Feb 2024 | 68.25 | 68.75 | 67.85 | 68.35 | 67.73 | 35,151 |
| 14 Feb 2024 | 67.85 | 68.15 | 67.40 | 67.85 | 67.23 | 24,323 |
| 13 Feb 2024 | 67.70 | 68.15 | 66.85 | 66.95 | 66.34 | 28,018 |
| 12 Feb 2024 | 66.80 | 68.80 | 66.55 | 68.05 | 67.43 | 37,511 |
| 09 Feb 2024 | 65.60 | 66.55 | 65.30 | 65.90 | 65.30 | 28,663 |
| 08 Feb 2024 | 66.90 | 67.25 | 65.70 | 66.35 | 65.74 | 60,574 |
| *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.