Alibaba Group Holding Ltd (AHLA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 01:06PM 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 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 242 |
| 27 June 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 26 June 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 June 2024 | 69.40 | 69.40 | 68.70 | 68.70 | 68.70 | 11 |
| 24 June 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 21 June 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 20 June 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 70.20 | 30 |
| 19 June 2024 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | 50 |
| 18 June 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 17 June 2024 | 69.10 | 69.80 | 69.10 | 69.50 | 69.50 | 121 |
| 14 June 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 13 June 2024 | 70.10 | 70.40 | 70.10 | 70.40 | 70.40 | 79 |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 71.70 | 72.00 | 71.70 | 71.80 | 71.14 | 59 |
| 11 June 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.53 | 70 |
| 10 June 2024 | 72.90 | 73.70 | 72.90 | 73.70 | 73.02 | 20 |
| 07 June 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.03 | - |
| 06 June 2024 | 72.20 | 73.00 | 72.20 | 72.60 | 71.93 | 110 |
| 05 June 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.03 | - |
| 04 June 2024 | 71.60 | 71.90 | 71.60 | 71.60 | 70.94 | 90 |
| 03 June 2024 | 72.40 | 72.60 | 71.30 | 71.30 | 70.64 | 75 |
| 31 May 2024 | 72.40 | 72.40 | 71.10 | 71.80 | 71.14 | 183 |
| 30 May 2024 | 72.00 | 73.80 | 72.00 | 73.80 | 73.12 | 280 |
| 29 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.34 | 38 |
| 28 May 2024 | 74.90 | 75.20 | 74.90 | 75.20 | 74.51 | 200 |
| 27 May 2024 | 75.00 | 75.40 | 75.00 | 75.40 | 74.71 | 30 |
| 24 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.42 | 100 |
| 23 May 2024 | 75.00 | 75.00 | 74.30 | 74.30 | 73.62 | 26 |
| 22 May 2024 | 79.20 | 79.20 | 78.30 | 78.30 | 77.58 | 59 |
| 21 May 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.87 | - |
| 20 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.35 | 200 |
| 17 May 2024 | 80.30 | 81.20 | 80.30 | 81.00 | 80.26 | 278 |
| 16 May 2024 | 75.30 | 75.60 | 74.70 | 75.40 | 74.71 | 284 |
| 15 May 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.63 | - |
| 14 May 2024 | 78.50 | 78.90 | 72.10 | 72.10 | 71.44 | 9 |
| 13 May 2024 | 76.40 | 76.80 | 76.40 | 76.80 | 76.09 | 1,001 |
| 10 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.52 | - |
| 09 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.23 | - |
| 08 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.73 | - |
| 07 May 2024 | 74.20 | 74.20 | 73.90 | 73.90 | 73.22 | 530 |
| 06 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.71 | 270 |
| 03 May 2024 | 75.40 | 75.70 | 75.20 | 75.20 | 74.51 | 360 |
| 02 May 2024 | 72.40 | 75.80 | 72.40 | 75.80 | 75.10 | 1,598 |
| 30 Apr 2024 | 71.10 | 71.10 | 70.60 | 70.60 | 69.95 | 500 |
| 29 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.15 | - |
| 26 Apr 2024 | 71.70 | 71.70 | 71.50 | 71.50 | 70.84 | 500 |
| 25 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.96 | 15 |
| 24 Apr 2024 | 69.20 | 69.30 | 69.20 | 69.30 | 68.66 | 30 |
| 23 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.29 | - |
| 22 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.59 | - |
| 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 | 65.80 | 66.00 | 65.39 | 221 |
| 15 Apr 2024 | 67.30 | 67.50 | 67.10 | 67.10 | 66.48 | 74 |
| 12 Apr 2024 | 68.70 | 68.70 | 68.00 | 68.00 | 67.37 | 5 |
| 11 Apr 2024 | 69.70 | 70.60 | 69.70 | 70.60 | 69.95 | 50 |
| 10 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.56 | - |
| 09 Apr 2024 | 66.10 | 67.20 | 66.10 | 67.10 | 66.48 | 163 |
| 08 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.79 | 13 |
| 05 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.49 | 25 |
| 04 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.99 | - |
| 03 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | 10 |
| 02 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.88 | 5 |
| 28 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | - |
| 27 Mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.35 | - |
| 26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | - |
| 25 Mar 2024 | 66.35 | 66.40 | 66.35 | 66.35 | 65.74 | 701 |
| 22 Mar 2024 | 67.10 | 67.20 | 67.10 | 67.20 | 66.58 | 250 |
| 21 Mar 2024 | 68.05 | 68.70 | 67.70 | 68.70 | 68.07 | 50 |
| 20 Mar 2024 | 67.05 | 67.30 | 67.05 | 67.30 | 66.68 | 55 |
| 19 Mar 2024 | 67.20 | 67.70 | 67.20 | 67.50 | 66.88 | 205 |
| 18 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.93 | - |
| 15 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.04 | - |
| 14 Mar 2024 | 68.35 | 68.80 | 68.35 | 68.80 | 68.17 | 1 |
| 13 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.37 | - |
| 12 Mar 2024 | 69.65 | 70.15 | 69.65 | 70.15 | 69.51 | 515 |
| 11 Mar 2024 | 67.90 | 69.05 | 67.90 | 69.05 | 68.42 | 7 |
| 08 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.94 | - |
| 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 | 65.55 | 65.75 | 65.55 | 65.75 | 65.15 | 150 |
| 04 Mar 2024 | 67.60 | 68.00 | 67.60 | 68.00 | 67.37 | 115 |
| 01 Mar 2024 | 68.80 | 69.10 | 68.80 | 69.10 | 68.46 | 126 |
| 29 Feb 2024 | 68.75 | 69.05 | 68.75 | 68.95 | 68.32 | 109 |
| 28 Feb 2024 | 70.70 | 70.70 | 70.40 | 70.40 | 69.75 | 176 |
| 27 Feb 2024 | 70.45 | 71.30 | 70.45 | 71.30 | 70.64 | 25 |
| 26 Feb 2024 | 69.95 | 70.40 | 69.85 | 70.40 | 69.75 | 115 |
| 23 Feb 2024 | 70.15 | 71.05 | 70.05 | 70.05 | 69.41 | 75 |
| 22 Feb 2024 | 70.10 | 70.10 | 70.05 | 70.05 | 69.41 | 15 |
| 21 Feb 2024 | 68.80 | 70.25 | 68.80 | 70.15 | 69.51 | 659 |
| 20 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.42 | - |
| 19 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.82 | - |
| 16 Feb 2024 | 69.50 | 69.50 | 69.40 | 69.40 | 68.76 | 38 |
| 15 Feb 2024 | 68.20 | 68.50 | 68.10 | 68.30 | 67.67 | 489 |
| 14 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.98 | - |
| 13 Feb 2024 | 67.55 | 67.85 | 67.55 | 67.85 | 67.23 | 32 |
| 12 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | 50 |
| 09 Feb 2024 | 65.65 | 65.75 | 65.65 | 65.75 | 65.15 | 20 |
| 08 Feb 2024 | 66.45 | 67.20 | 66.45 | 67.15 | 66.53 | 221 |
| *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.