Alibaba Group Holding Limited (AHLA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM 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 | 67.60 | 68.20 | 67.00 | 67.10 | 67.10 | 1,319 |
| 27 June 2024 | 68.30 | 68.80 | 67.60 | 67.60 | 67.60 | 1,013 |
| 26 June 2024 | 70.00 | 70.10 | 69.00 | 69.30 | 69.30 | 1,059 |
| 25 June 2024 | 69.30 | 69.80 | 68.70 | 68.90 | 68.90 | 1,842 |
| 24 June 2024 | 68.70 | 70.50 | 68.30 | 69.60 | 69.60 | 1,741 |
| 21 June 2024 | 69.10 | 69.80 | 68.80 | 68.80 | 68.80 | 1,210 |
| 20 June 2024 | 70.00 | 70.30 | 69.10 | 69.50 | 69.50 | 2,185 |
| 19 June 2024 | 70.20 | 71.00 | 70.20 | 70.40 | 70.40 | 3,055 |
| 18 June 2024 | 69.10 | 69.80 | 68.80 | 69.30 | 69.30 | 1,807 |
| 17 June 2024 | 68.70 | 70.00 | 68.60 | 69.40 | 69.40 | 1,277 |
| 14 June 2024 | 69.80 | 70.10 | 68.40 | 68.40 | 68.40 | 1,670 |
| 13 June 2024 | 70.50 | 71.10 | 70.10 | 70.40 | 70.40 | 2,573 |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.80 | 72.50 | 71.40 | 72.50 | 71.84 | 4,870 |
| 11 June 2024 | 73.00 | 73.50 | 72.40 | 72.40 | 71.74 | 2,472 |
| 10 June 2024 | 73.10 | 74.20 | 72.90 | 73.60 | 72.93 | 1,444 |
| 07 June 2024 | 73.20 | 73.20 | 72.30 | 72.60 | 71.94 | 1,221 |
| 06 June 2024 | 72.60 | 73.40 | 72.50 | 73.40 | 72.73 | 938 |
| 05 June 2024 | 72.80 | 73.30 | 72.30 | 73.30 | 72.63 | 1,962 |
| 04 June 2024 | 71.50 | 72.50 | 71.50 | 71.90 | 71.25 | 828 |
| 03 June 2024 | 72.20 | 73.00 | 71.20 | 71.30 | 70.65 | 3,415 |
| 31 May 2024 | 72.20 | 72.20 | 70.90 | 72.10 | 71.44 | 2,348 |
| 30 May 2024 | 72.00 | 73.80 | 72.00 | 73.80 | 73.13 | 1,462 |
| 29 May 2024 | 72.80 | 73.40 | 72.40 | 73.20 | 72.53 | 2,027 |
| 28 May 2024 | 74.60 | 75.30 | 73.70 | 74.10 | 73.43 | 2,664 |
| 27 May 2024 | 75.00 | 76.60 | 74.80 | 75.30 | 74.61 | 2,410 |
| 24 May 2024 | 74.40 | 75.90 | 73.70 | 74.90 | 74.22 | 3,771 |
| 23 May 2024 | 75.10 | 76.50 | 73.40 | 74.60 | 73.92 | 4,638 |
| 22 May 2024 | 79.20 | 79.20 | 76.50 | 76.50 | 75.80 | 5,380 |
| 21 May 2024 | 79.60 | 80.20 | 78.70 | 79.30 | 78.58 | 2,555 |
| 20 May 2024 | 81.10 | 81.90 | 80.00 | 81.40 | 80.66 | 2,206 |
| 17 May 2024 | 80.30 | 82.80 | 80.20 | 81.40 | 80.66 | 5,201 |
| 16 May 2024 | 75.30 | 80.00 | 74.80 | 79.90 | 79.17 | 5,038 |
| 15 May 2024 | 73.30 | 74.50 | 73.20 | 74.40 | 73.72 | 4,338 |
| 14 May 2024 | 78.90 | 79.40 | 72.40 | 73.30 | 72.63 | 6,639 |
| 13 May 2024 | 76.70 | 78.70 | 76.60 | 78.40 | 77.69 | 2,763 |
| 10 May 2024 | 74.30 | 74.70 | 74.00 | 74.30 | 73.62 | 1,061 |
| 09 May 2024 | 72.90 | 74.20 | 72.70 | 73.70 | 73.03 | 751 |
| 08 May 2024 | 72.60 | 73.30 | 72.20 | 73.00 | 72.34 | 6,754 |
| 07 May 2024 | 74.30 | 74.30 | 73.20 | 73.70 | 73.03 | 955 |
| 06 May 2024 | 75.60 | 76.00 | 74.90 | 75.60 | 74.91 | 1,496 |
| 03 May 2024 | 75.50 | 76.30 | 74.50 | 75.50 | 74.81 | 18,194 |
| 02 May 2024 | 72.50 | 75.80 | 72.40 | 74.80 | 74.12 | 2,881 |
| 30 Apr 2024 | 71.10 | 71.20 | 69.90 | 70.10 | 69.46 | 703 |
| 29 Apr 2024 | 71.10 | 71.30 | 70.50 | 71.30 | 70.65 | 1,393 |
| 26 Apr 2024 | 71.50 | 71.60 | 70.50 | 70.60 | 69.96 | 1,323 |
| 25 Apr 2024 | 69.90 | 70.00 | 69.20 | 69.90 | 69.26 | 1,808 |
| 24 Apr 2024 | 69.20 | 69.70 | 68.70 | 69.70 | 69.07 | 3,249 |
| 23 Apr 2024 | 66.90 | 67.80 | 66.70 | 67.60 | 66.98 | 414 |
| 22 Apr 2024 | 66.30 | 66.60 | 65.20 | 66.30 | 65.70 | 991 |
| 19 Apr 2024 | 63.60 | 64.80 | 63.60 | 64.80 | 64.21 | 963 |
| 18 Apr 2024 | 65.00 | 65.30 | 64.60 | 64.70 | 64.11 | 980 |
| 17 Apr 2024 | 65.20 | 65.60 | 64.60 | 64.60 | 64.01 | 1,938 |
| 16 Apr 2024 | 66.10 | 66.10 | 65.20 | 65.60 | 65.00 | 2,684 |
| 15 Apr 2024 | 67.30 | 67.60 | 66.10 | 66.50 | 65.89 | 2,080 |
| 12 Apr 2024 | 68.90 | 69.00 | 67.10 | 67.10 | 66.49 | 1,951 |
| 11 Apr 2024 | 69.80 | 70.40 | 69.50 | 69.70 | 69.07 | 5,661 |
| 10 Apr 2024 | 69.10 | 69.80 | 68.70 | 69.30 | 68.67 | 3,684 |
| 09 Apr 2024 | 66.20 | 67.40 | 66.10 | 67.20 | 66.59 | 3,655 |
| 08 Apr 2024 | 66.50 | 66.60 | 66.00 | 66.10 | 65.50 | 2,618 |
| 05 Apr 2024 | 66.20 | 66.40 | 66.00 | 66.10 | 65.50 | 661 |
| 04 Apr 2024 | 66.80 | 67.30 | 66.40 | 66.40 | 65.80 | 893 |
| 03 Apr 2024 | 67.40 | 67.40 | 66.70 | 66.80 | 66.19 | 1,099 |
| 02 Apr 2024 | 67.80 | 68.00 | 67.40 | 67.60 | 66.98 | 2,765 |
| 28 Mar 2024 | 66.55 | 67.25 | 66.20 | 66.80 | 66.19 | 2,100 |
| 27 Mar 2024 | 65.25 | 66.15 | 65.00 | 65.90 | 65.30 | 2,473 |
| 26 Mar 2024 | 66.50 | 66.85 | 65.70 | 65.70 | 65.10 | 4,075 |
| 25 Mar 2024 | 66.35 | 66.50 | 65.80 | 65.80 | 65.20 | 4,181 |
| 22 Mar 2024 | 67.15 | 67.40 | 66.55 | 66.55 | 65.94 | 1,658 |
| 21 Mar 2024 | 68.25 | 68.65 | 67.60 | 67.65 | 67.03 | 2,809 |
| 20 Mar 2024 | 67.05 | 68.00 | 67.05 | 67.60 | 66.98 | 2,096 |
| 19 Mar 2024 | 67.00 | 67.80 | 67.00 | 67.25 | 66.64 | 1,577 |
| 18 Mar 2024 | 68.50 | 68.50 | 67.40 | 67.70 | 67.08 | 4,406 |
| 15 Mar 2024 | 66.85 | 68.00 | 66.85 | 67.30 | 66.69 | 2,891 |
| 14 Mar 2024 | 68.50 | 68.85 | 67.45 | 67.50 | 66.89 | 1,543 |
| 13 Mar 2024 | 69.25 | 70.55 | 69.25 | 69.30 | 68.67 | 2,130 |
| 12 Mar 2024 | 69.60 | 70.40 | 69.25 | 69.40 | 68.77 | 2,488 |
| 11 Mar 2024 | 68.10 | 69.35 | 67.75 | 68.40 | 67.78 | 3,903 |
| 08 Mar 2024 | 66.55 | 67.35 | 66.45 | 67.15 | 66.54 | 1,482 |
| 07 Mar 2024 | 66.00 | 67.00 | 65.85 | 66.20 | 65.60 | 2,926 |
| 06 Mar 2024 | 67.40 | 68.40 | 67.40 | 67.70 | 67.08 | 2,556 |
| 05 Mar 2024 | 65.55 | 66.80 | 65.40 | 66.35 | 65.75 | 7,798 |
| 04 Mar 2024 | 67.90 | 68.20 | 66.00 | 66.25 | 65.65 | 3,158 |
| 01 Mar 2024 | 68.80 | 69.25 | 68.80 | 68.90 | 68.27 | 1,146 |
| 29 Feb 2024 | 69.00 | 69.00 | 68.35 | 68.40 | 67.78 | 1,983 |
| 28 Feb 2024 | 70.25 | 70.50 | 68.75 | 68.75 | 68.12 | 3,271 |
| 27 Feb 2024 | 70.30 | 71.90 | 70.30 | 71.65 | 71.00 | 2,808 |
| 26 Feb 2024 | 70.10 | 70.45 | 69.80 | 70.30 | 69.66 | 1,570 |
| 23 Feb 2024 | 70.25 | 71.00 | 70.05 | 70.10 | 69.46 | 2,154 |
| 22 Feb 2024 | 70.25 | 70.70 | 69.65 | 70.25 | 69.61 | 2,373 |
| 21 Feb 2024 | 68.90 | 70.25 | 68.70 | 69.65 | 69.02 | 4,694 |
| 20 Feb 2024 | 68.30 | 68.40 | 66.85 | 67.55 | 66.94 | 1,850 |
| 19 Feb 2024 | 68.45 | 68.55 | 67.80 | 67.90 | 67.28 | 3,794 |
| 16 Feb 2024 | 69.15 | 70.00 | 68.60 | 68.60 | 67.98 | 2,724 |
| 15 Feb 2024 | 68.50 | 68.75 | 68.00 | 68.40 | 67.78 | 4,892 |
| 14 Feb 2024 | 67.50 | 68.40 | 67.50 | 68.25 | 67.63 | 3,372 |
| 13 Feb 2024 | 67.55 | 67.80 | 66.70 | 66.70 | 66.09 | 1,041 |
| 12 Feb 2024 | 66.55 | 68.80 | 66.40 | 67.85 | 67.23 | 2,672 |
| 09 Feb 2024 | 66.00 | 66.70 | 65.40 | 66.70 | 66.09 | 3,668 |
| 08 Feb 2024 | 66.35 | 67.20 | 65.55 | 65.55 | 64.95 | 2,975 |
| *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.