Alibaba Group Holding Ltd (AHLA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM 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 | 67.00 | 67.00 | 67.00 | - |
| 27 June 2024 | 68.20 | 68.60 | 67.70 | 67.70 | 67.70 | - |
| 26 June 2024 | 69.80 | 69.80 | 69.00 | 69.10 | 69.10 | - |
| 25 June 2024 | 69.10 | 69.50 | 68.60 | 68.60 | 68.60 | 3 |
| 24 June 2024 | 68.20 | 70.20 | 68.20 | 69.50 | 69.50 | - |
| 21 June 2024 | 68.80 | 69.40 | 68.80 | 68.90 | 68.90 | - |
| 20 June 2024 | 70.20 | 70.20 | 69.10 | 69.10 | 69.10 | - |
| 19 June 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 70.20 | - |
| 18 June 2024 | 68.80 | 69.30 | 68.80 | 69.30 | 69.30 | - |
| 17 June 2024 | 68.90 | 69.90 | 68.90 | 69.50 | 69.50 | 30 |
| 14 June 2024 | 69.40 | 69.50 | 68.80 | 68.80 | 68.80 | - |
| 13 June 2024 | 70.20 | 70.40 | 70.20 | 70.20 | 70.20 | - |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.10 | 72.60 | 71.10 | 72.20 | 71.54 | - |
| 11 June 2024 | 72.70 | 73.30 | 72.30 | 72.30 | 71.64 | - |
| 10 June 2024 | 72.80 | 73.70 | 72.70 | 73.70 | 73.03 | - |
| 07 June 2024 | 72.60 | 73.00 | 72.60 | 72.80 | 72.13 | 50 |
| 06 June 2024 | 72.30 | 72.90 | 72.30 | 72.90 | 72.23 | - |
| 05 June 2024 | 72.70 | 72.90 | 72.50 | 72.90 | 72.23 | - |
| 04 June 2024 | 71.50 | 72.40 | 71.50 | 71.60 | 70.95 | - |
| 03 June 2024 | 72.20 | 72.50 | 71.00 | 71.00 | 70.35 | 17 |
| 31 May 2024 | 72.20 | 72.20 | 71.70 | 71.70 | 71.04 | - |
| 30 May 2024 | 71.90 | 73.80 | 71.90 | 73.80 | 73.13 | - |
| 29 May 2024 | 72.10 | 73.10 | 72.10 | 73.10 | 72.43 | - |
| 28 May 2024 | 74.80 | 74.80 | 74.00 | 74.00 | 73.32 | - |
| 27 May 2024 | 74.90 | 75.30 | 74.90 | 75.30 | 74.61 | 30 |
| 24 May 2024 | 73.80 | 75.10 | 73.70 | 75.10 | 74.41 | - |
| 23 May 2024 | 74.90 | 75.80 | 74.60 | 74.60 | 73.92 | - |
| 22 May 2024 | 79.10 | 79.10 | 76.80 | 76.80 | 76.10 | 125 |
| 21 May 2024 | 79.40 | 79.50 | 79.00 | 79.00 | 78.28 | 50 |
| 20 May 2024 | 80.70 | 81.30 | 80.30 | 81.30 | 80.56 | - |
| 17 May 2024 | 80.20 | 81.80 | 80.20 | 81.80 | 81.05 | 215 |
| 16 May 2024 | 75.20 | 79.50 | 74.70 | 79.50 | 78.77 | - |
| 15 May 2024 | 73.10 | 74.20 | 73.10 | 74.10 | 73.42 | - |
| 14 May 2024 | 78.40 | 78.60 | 72.40 | 72.40 | 71.74 | - |
| 13 May 2024 | 76.40 | 78.10 | 76.40 | 78.00 | 77.29 | - |
| 10 May 2024 | 74.10 | 74.10 | 74.00 | 74.00 | 73.32 | - |
| 09 May 2024 | 72.70 | 73.70 | 72.70 | 73.60 | 72.93 | - |
| 08 May 2024 | 72.40 | 73.40 | 72.30 | 72.90 | 72.23 | 2 |
| 07 May 2024 | 74.00 | 74.00 | 73.30 | 73.70 | 73.03 | - |
| 06 May 2024 | 75.40 | 75.80 | 75.10 | 75.80 | 75.11 | 12 |
| 03 May 2024 | 75.00 | 75.90 | 74.30 | 75.30 | 74.61 | - |
| 02 May 2024 | 72.70 | 75.40 | 72.30 | 75.40 | 74.71 | 10 |
| 30 Apr 2024 | 71.00 | 71.00 | 69.80 | 69.80 | 69.16 | - |
| 29 Apr 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.35 | - |
| 26 Apr 2024 | 71.30 | 71.50 | 70.40 | 70.40 | 69.76 | 160 |
| 25 Apr 2024 | 69.50 | 69.80 | 69.40 | 69.80 | 69.16 | - |
| 24 Apr 2024 | 69.20 | 69.20 | 69.10 | 69.10 | 68.47 | - |
| 23 Apr 2024 | 66.80 | 67.70 | 66.80 | 67.70 | 67.08 | 10 |
| 22 Apr 2024 | 66.10 | 66.10 | 65.60 | 65.90 | 65.30 | - |
| 19 Apr 2024 | 63.30 | 64.40 | 63.30 | 64.40 | 63.81 | - |
| 18 Apr 2024 | 64.80 | 64.90 | 64.60 | 64.60 | 64.01 | - |
| 17 Apr 2024 | 65.00 | 65.40 | 64.70 | 64.70 | 64.11 | - |
| 16 Apr 2024 | 66.00 | 66.00 | 65.40 | 65.70 | 65.10 | 75 |
| 15 Apr 2024 | 67.20 | 67.30 | 66.10 | 66.10 | 65.50 | - |
| 12 Apr 2024 | 68.50 | 68.70 | 67.40 | 67.40 | 66.78 | - |
| 11 Apr 2024 | 69.60 | 70.20 | 69.60 | 69.60 | 68.96 | - |
| 10 Apr 2024 | 69.10 | 69.50 | 68.90 | 68.90 | 68.27 | - |
| 09 Apr 2024 | 66.10 | 66.90 | 66.10 | 66.90 | 66.29 | 32 |
| 08 Apr 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 65.30 | - |
| 05 Apr 2024 | 66.20 | 66.20 | 66.10 | 66.20 | 65.59 | 12 |
| 04 Apr 2024 | 66.60 | 67.10 | 66.60 | 67.00 | 66.39 | - |
| 03 Apr 2024 | 67.00 | 67.00 | 66.80 | 67.00 | 66.39 | 1 |
| 02 Apr 2024 | 67.30 | 67.60 | 67.30 | 67.60 | 66.98 | - |
| 28 Mar 2024 | 66.40 | 67.05 | 66.40 | 67.05 | 66.44 | - |
| 27 Mar 2024 | 65.00 | 65.90 | 65.00 | 65.90 | 65.30 | - |
| 26 Mar 2024 | 66.45 | 66.45 | 65.75 | 65.95 | 65.35 | - |
| 25 Mar 2024 | 66.25 | 66.50 | 65.90 | 65.90 | 65.30 | - |
| 22 Mar 2024 | 66.85 | 67.15 | 66.65 | 66.90 | 66.29 | - |
| 21 Mar 2024 | 68.00 | 68.30 | 67.85 | 68.15 | 67.53 | 13 |
| 20 Mar 2024 | 67.00 | 67.80 | 67.00 | 67.80 | 67.18 | - |
| 19 Mar 2024 | 67.15 | 67.45 | 67.00 | 67.45 | 66.83 | - |
| 18 Mar 2024 | 67.65 | 67.85 | 67.55 | 67.65 | 67.03 | 7 |
| 15 Mar 2024 | 67.05 | 67.65 | 67.05 | 67.60 | 66.98 | - |
| 14 Mar 2024 | 68.60 | 68.60 | 67.65 | 67.65 | 67.03 | - |
| 13 Mar 2024 | 69.20 | 70.25 | 69.20 | 70.00 | 69.36 | 8 |
| 12 Mar 2024 | 69.55 | 69.90 | 69.45 | 69.45 | 68.82 | - |
| 11 Mar 2024 | 67.85 | 69.05 | 67.85 | 68.80 | 68.17 | - |
| 08 Mar 2024 | 66.50 | 66.80 | 66.50 | 66.80 | 66.19 | - |
| 07 Mar 2024 | 66.10 | 67.10 | 66.10 | 66.25 | 65.64 | 66 |
| 06 Mar 2024 | 67.35 | 67.90 | 67.35 | 67.90 | 67.28 | - |
| 05 Mar 2024 | 65.50 | 66.60 | 65.50 | 66.50 | 65.89 | - |
| 04 Mar 2024 | 67.65 | 68.25 | 66.10 | 66.10 | 65.50 | 5 |
| 01 Mar 2024 | 68.85 | 69.00 | 68.75 | 68.95 | 68.32 | 144 |
| 29 Feb 2024 | 68.70 | 68.95 | 68.55 | 68.55 | 67.92 | - |
| 28 Feb 2024 | 70.40 | 70.40 | 69.15 | 69.15 | 68.52 | 10 |
| 27 Feb 2024 | 70.35 | 71.60 | 70.35 | 71.60 | 70.95 | 55 |
| 26 Feb 2024 | 69.85 | 70.20 | 69.75 | 70.20 | 69.56 | - |
| 23 Feb 2024 | 70.30 | 70.35 | 69.45 | 70.25 | 69.61 | 135 |
| 22 Feb 2024 | 70.15 | 70.35 | 69.55 | 70.05 | 69.41 | - |
| 21 Feb 2024 | 68.75 | 70.10 | 68.60 | 70.10 | 69.46 | - |
| 20 Feb 2024 | 68.00 | 68.20 | 66.85 | 67.35 | 66.73 | - |
| 19 Feb 2024 | 67.80 | 68.30 | 67.80 | 68.30 | 67.68 | 6 |
| 16 Feb 2024 | 69.05 | 69.60 | 69.05 | 69.05 | 68.42 | 150 |
| 15 Feb 2024 | 68.20 | 68.25 | 68.15 | 68.25 | 67.63 | - |
| 14 Feb 2024 | 67.40 | 67.95 | 67.40 | 67.95 | 67.33 | 50 |
| 13 Feb 2024 | 67.50 | 67.70 | 67.10 | 67.10 | 66.49 | - |
| 12 Feb 2024 | 66.60 | 68.35 | 66.45 | 68.15 | 67.53 | 2 |
| 09 Feb 2024 | 65.70 | 66.20 | 65.35 | 66.20 | 65.59 | - |
| 08 Feb 2024 | 66.40 | 66.55 | 65.70 | 65.70 | 65.10 | - |
| *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.