Alibaba Group Holding Ltd (AHLA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:30AM 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 | 67.70 | 67.70 | 67.70 | - |
| 27 June 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 26 June 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 25 June 2024 | 69.10 | 69.10 | 68.90 | 68.90 | 68.90 | 8 |
| 24 June 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 21 June 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 240 |
| 20 June 2024 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | 14 |
| 19 June 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 18 June 2024 | 68.90 | 69.10 | 68.90 | 69.10 | 69.10 | 15 |
| 17 June 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 14 June 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 13 June 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 13 June 2024 | 0.66 Dividend | |||||
| 12 June 2024 | 72.10 | 72.20 | 72.10 | 72.20 | 71.54 | 89 |
| 11 June 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.13 | - |
| 10 June 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.53 | 10 |
| 07 June 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.04 | - |
| 06 June 2024 | 72.70 | 72.90 | 72.70 | 72.90 | 72.23 | 290 |
| 05 June 2024 | 72.60 | 72.70 | 72.60 | 72.70 | 72.04 | 40 |
| 04 June 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.14 | - |
| 03 June 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.84 | - |
| 31 May 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 71.34 | 105 |
| 30 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.64 | 208 |
| 29 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.13 | 60 |
| 28 May 2024 | 75.00 | 75.00 | 74.30 | 74.30 | 73.62 | 28 |
| 27 May 2024 | 75.00 | 76.10 | 75.00 | 76.10 | 75.40 | 151 |
| 24 May 2024 | 73.70 | 75.10 | 73.70 | 75.10 | 74.41 | 15 |
| 23 May 2024 | 75.00 | 75.20 | 73.90 | 75.20 | 74.51 | 34 |
| 22 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.78 | - |
| 21 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.67 | - |
| 20 May 2024 | 80.40 | 81.20 | 80.40 | 81.20 | 80.46 | 15 |
| 17 May 2024 | 80.30 | 81.10 | 80.30 | 81.10 | 80.36 | 32 |
| 16 May 2024 | 75.00 | 79.70 | 74.70 | 79.70 | 78.97 | 93 |
| 15 May 2024 | 73.10 | 73.80 | 73.10 | 73.80 | 73.13 | 15 |
| 14 May 2024 | 78.10 | 79.00 | 72.50 | 72.50 | 71.84 | 180 |
| 13 May 2024 | 76.80 | 78.40 | 76.80 | 78.40 | 77.68 | 207 |
| 10 May 2024 | 74.20 | 74.20 | 74.10 | 74.10 | 73.42 | 15 |
| 09 May 2024 | 73.20 | 73.80 | 73.20 | 73.80 | 73.13 | 44 |
| 08 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.74 | - |
| 07 May 2024 | 74.00 | 74.00 | 73.90 | 73.90 | 73.22 | 25 |
| 06 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.71 | - |
| 03 May 2024 | 75.70 | 75.70 | 74.00 | 74.00 | 73.32 | 23 |
| 02 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.94 | - |
| 30 Apr 2024 | 70.90 | 70.90 | 69.90 | 69.90 | 69.26 | 4 |
| 29 Apr 2024 | 70.80 | 71.30 | 70.80 | 71.30 | 70.65 | 1 |
| 26 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.85 | - |
| 25 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.67 | - |
| 24 Apr 2024 | 69.40 | 69.40 | 69.20 | 69.20 | 68.57 | 63 |
| 23 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | - |
| 22 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.30 | - |
| 19 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.51 | - |
| 18 Apr 2024 | 64.90 | 64.90 | 64.70 | 64.70 | 64.11 | 135 |
| 17 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.60 | - |
| 16 Apr 2024 | 65.80 | 66.00 | 65.80 | 65.90 | 65.30 | 27 |
| 15 Apr 2024 | 67.40 | 67.70 | 67.40 | 67.70 | 67.08 | 85 |
| 12 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.07 | - |
| 11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | - |
| 10 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.86 | 125 |
| 09 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.99 | - |
| 08 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.50 | - |
| 05 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.69 | - |
| 04 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.49 | - |
| 03 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | 12 |
| 02 Apr 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.28 | 3 |
| 28 Mar 2024 | 66.55 | 67.05 | 66.55 | 67.05 | 66.44 | 4 |
| 27 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.50 | - |
| 26 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.69 | - |
| 25 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.79 | - |
| 22 Mar 2024 | 67.35 | 67.35 | 67.10 | 67.25 | 66.64 | 345 |
| 21 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.58 | 14 |
| 20 Mar 2024 | 67.20 | 67.75 | 67.20 | 67.75 | 67.13 | 11 |
| 19 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.49 | - |
| 18 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.93 | - |
| 15 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.78 | - |
| 14 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.02 | - |
| 13 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.67 | - |
| 12 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.26 | - |
| 11 Mar 2024 | 68.05 | 68.30 | 68.05 | 68.30 | 67.68 | 10 |
| 08 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.94 | - |
| 07 Mar 2024 | 66.20 | 66.20 | 66.00 | 66.00 | 65.40 | 20 |
| 06 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.83 | - |
| 05 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.05 | 229 |
| 04 Mar 2024 | 68.00 | 68.00 | 67.80 | 67.80 | 67.18 | 28 |
| 01 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.17 | - |
| 29 Feb 2024 | 68.80 | 69.05 | 68.55 | 68.55 | 67.92 | 17 |
| 28 Feb 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 68.37 | 160 |
| 27 Feb 2024 | 71.20 | 71.50 | 71.20 | 71.50 | 70.85 | 157 |
| 26 Feb 2024 | 69.80 | 70.45 | 69.80 | 70.45 | 69.81 | 23 |
| 23 Feb 2024 | 70.30 | 70.30 | 70.10 | 70.10 | 69.46 | 10 |
| 22 Feb 2024 | 70.35 | 70.35 | 69.55 | 69.55 | 68.91 | 55 |
| 21 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.12 | 20 |
| 20 Feb 2024 | 68.20 | 68.20 | 67.85 | 67.85 | 67.23 | 784 |
| 19 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.92 | 12 |
| 16 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.82 | - |
| 15 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.58 | - |
| 14 Feb 2024 | 67.95 | 68.25 | 67.45 | 68.25 | 67.63 | 267 |
| 13 Feb 2024 | 67.75 | 67.75 | 67.20 | 67.20 | 66.59 | 1,015 |
| 12 Feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.34 | - |
| 09 Feb 2024 | 65.65 | 66.05 | 65.65 | 66.05 | 65.45 | 17 |
| 08 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.99 | - |
| *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.