Alumina Ltd. (Sp. ADRs) (WMC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 20 May 2022 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 18 |
| 19 May 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 18 May 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 17 May 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 5 |
| 16 May 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 13 May 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 May 2022 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 11 May 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 10 May 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 09 May 2022 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | 4.4600 | 55 |
| 06 May 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 05 May 2022 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 55 |
| 04 May 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 03 May 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 02 May 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 29 Apr 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 28 Apr 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 27 Apr 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 26 Apr 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 25 Apr 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 22 Apr 2022 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.9400 | 200 |
| 21 Apr 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 20 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 19 Apr 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 14 Apr 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 13 Apr 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 Apr 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 11 Apr 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 08 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 07 Apr 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 06 Apr 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 05 Apr 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 04 Apr 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 01 Apr 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 31 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 30 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 29 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 28 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 25 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 24 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 23 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 22 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 21 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 18 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 17 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 16 Mar 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 15 Mar 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 14 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Mar 2022 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 200 |
| 10 Mar 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 09 Mar 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 08 Mar 2022 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.4500 | 100 |
| 07 Mar 2022 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 350 |
| 04 Mar 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 03 Mar 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 03 Mar 2022 | 0.112 Dividend | |||||
| 02 Mar 2022 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.3380 | 1,000 |
| 01 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9462 | - |
| 28 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
| 25 Feb 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
| 24 Feb 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7797 | - |
| 23 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
| 22 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 21 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1911 | - |
| 18 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1421 | - |
| 17 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1421 | - |
| 16 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 15 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
| 14 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 11 Feb 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
| 10 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 09 Feb 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 08 Feb 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
| 07 Feb 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6426 | - |
| 04 Feb 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6230 | - |
| 03 Feb 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6230 | - |
| 02 Feb 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6426 | - |
| 01 Feb 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
| 31 Jan 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5838 | - |
| 28 Jan 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4663 | - |
| 27 Jan 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4271 | - |
| 26 Jan 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4859 | - |
| 25 Jan 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4859 | - |
| 24 Jan 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6818 | - |
| 21 Jan 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7014 | - |
| 20 Jan 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9462 | - |
| 19 Jan 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 18 Jan 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0931 | - |
| 17 Jan 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0442 | - |
| 14 Jan 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9952 | - |
| 13 Jan 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8972 | - |
| 12 Jan 2022 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8972 | 196 |
| 11 Jan 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8777 | - |
| 10 Jan 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7209 | - |
| 07 Jan 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
| 06 Jan 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5642 | - |
| 05 Jan 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6034 | - |
| 04 Jan 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7601 | - |
| 03 Jan 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5838 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
