UK markets closed

Alumina Ltd (WMC1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.0685-0.0015 (-0.14%)
At close: 07:30PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20241.07451.07501.06851.06851.0685-
06 Jun 20241.09001.09001.06801.07001.0700-
05 Jun 20241.07551.07551.05851.05851.0585-
04 Jun 20241.13201.13301.09101.09101.0910-
03 Jun 20241.13951.14501.13801.14251.1425-
31 May 20241.14501.14501.13001.13001.1300-
30 May 20241.09851.11601.06901.11601.1160-
29 May 20241.08551.08701.08351.08501.0850-
28 May 20241.05301.08851.05151.08851.0885-
27 May 20241.05301.05451.02451.03901.0390-
24 May 20241.03901.04051.02901.04051.0405-
23 May 20241.05951.06001.05051.05051.0505-
22 May 20241.09701.09701.08251.08251.0825-
21 May 20241.02301.07501.02301.07501.0750-
20 May 20241.04251.04251.02951.03001.0300-
17 May 20241.01801.01801.00901.00951.0095-
16 May 20241.03001.03001.02001.02151.0215-
15 May 20241.01451.01450.98440.99740.9974-
14 May 20241.00451.00600.99740.99740.9974-
13 May 20240.96080.98360.96080.98360.9836-
10 May 20240.96860.96860.96820.96860.9686-
09 May 20240.96000.96000.95700.95940.9594-
08 May 20240.96420.96420.94740.94740.9474-
07 May 20240.97320.97560.97320.97480.9748-
06 May 20240.95220.95340.93200.93200.9320-
03 May 20240.93700.93700.92960.92960.9296-
02 May 20240.90920.90940.90060.90720.9072-
30 Apr 20240.96400.96400.94700.94820.9482-
29 Apr 20240.93960.94020.93900.93980.9398-
26 Apr 20240.89500.91760.89500.91640.9164-
25 Apr 20240.90820.90880.90640.90640.9064-
24 Apr 20240.93460.93580.91740.91760.91769
23 Apr 20240.93940.93940.93640.93820.9382-
22 Apr 20240.92000.92220.92000.92220.9222-
19 Apr 20240.89660.89660.87820.88780.8878-
18 Apr 20240.92140.92140.91300.91400.9140-
17 Apr 20240.92420.92720.92400.92700.9270-
16 Apr 20240.93140.93140.92700.92820.9282-
15 Apr 20240.93720.93720.93020.93020.9302-
12 Apr 20240.87900.87980.87760.87760.8776-
11 Apr 20240.89900.89900.88920.89100.8910-
10 Apr 20240.90320.90360.89200.89200.8920-
09 Apr 20240.89100.89360.88740.88740.8874-
08 Apr 20240.88980.89100.88140.88140.8814-
05 Apr 20240.90220.90220.88680.88740.8874-
04 Apr 20240.91340.91480.90780.90840.9084-
03 Apr 20240.86780.87740.85680.87740.8774-
02 Apr 20240.86280.86300.85880.85880.8588-
28 Mar 20240.82840.82940.82840.82940.8294-
27 Mar 20240.77960.77960.77200.77200.7720-
26 Mar 20240.77340.77480.77340.77440.7744-
25 Mar 20240.77600.77600.76200.76780.7678-
22 Mar 20240.76960.76960.74500.74540.7454-
21 Mar 20240.74980.74980.74980.74980.7498-
20 Mar 20240.71760.71880.71760.71860.7186-
19 Mar 20240.74280.74420.73000.73000.7300-
18 Mar 20240.73920.73920.70820.71800.7180-
15 Mar 20240.73600.73600.73440.73520.7352-
14 Mar 20240.72780.72840.72780.72840.7284-
13 Mar 20240.72460.72460.71380.71480.7148-
12 Mar 20240.73780.74980.73440.73440.7344-
11 Mar 20240.70120.70120.68140.69120.6912-
08 Mar 20240.71640.71900.71300.71300.7130-
07 Mar 20240.66560.67620.66560.67620.6762-
06 Mar 20240.63600.64020.63500.64020.6402-
05 Mar 20240.63760.63960.63760.63960.6396-
04 Mar 20240.63400.63400.62780.62780.6278-
01 Mar 20240.65060.65060.64660.64740.6474-
29 Feb 20240.62620.62640.62400.62640.6264-
28 Feb 20240.63220.64180.63000.63000.6300-
27 Feb 20240.61660.61660.60080.60840.6084-
26 Feb 20240.63160.63160.62820.62820.6282-
23 Feb 20240.60520.60520.60400.60400.6040-
22 Feb 20240.62860.62880.62680.62680.6268-
21 Feb 20240.62280.62320.62080.62080.6208-
20 Feb 20240.63140.63220.63140.63140.6314400
19 Feb 20240.64080.64160.64080.64100.6410-
16 Feb 20240.64600.64640.64560.64640.6464-
15 Feb 20240.63260.63340.63260.63320.6332-
14 Feb 20240.63800.63920.63800.63860.6386-
13 Feb 20240.64520.64520.64280.64280.6428-
12 Feb 20240.63820.64040.63140.64040.6404-
09 Feb 20240.64320.64440.63920.63960.6396-
08 Feb 20240.65360.65360.65120.65120.6512-
07 Feb 20240.66740.66740.66680.66680.6668-
06 Feb 20240.61060.61980.61060.61420.6142-
05 Feb 20240.64320.64360.64240.64260.6426-
02 Feb 20240.66620.66620.64820.64820.6482-
01 Feb 20240.64820.64820.64500.64740.6474-
31 Jan 20240.67480.67680.66580.66580.6658-
30 Jan 20240.66360.66360.65940.65980.65982,400
29 Jan 20240.68100.68400.68100.68340.6834-
26 Jan 20240.65140.65140.64940.64940.6494-
25 Jan 20240.66780.66880.66560.66560.6656-
24 Jan 20240.64520.64620.64520.64520.6452-
23 Jan 20240.63980.64080.63860.64000.6400-
22 Jan 20240.61980.62140.61980.62060.6206-
19 Jan 20240.59680.59800.59680.59700.5970-
18 Jan 20240.57920.58140.57920.58100.5810-
17 Jan 20240.59860.59860.59720.59720.5972-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...