UK markets open in 6 hours 42 minutes

Alumil Aluminium Industry S.A. (A3A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7400-0.0100 (-0.36%)
At close: 09:49PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20242.75002.84002.74002.74002.740020
04 Jun 20242.75002.80002.75002.75002.750028
03 Jun 20242.67002.67002.67002.67002.6700-
31 May 20242.65502.65502.65502.65502.6550-
30 May 20242.70002.75502.65502.65502.655050
29 May 20242.74502.74502.70002.70002.7000-
28 May 20242.75002.75002.74502.74502.7450-
27 May 20242.75002.75002.75002.75002.7500-
24 May 20242.76502.76502.75002.75002.7500-
23 May 20242.83002.86502.75502.75502.755030
22 May 20242.71002.73002.71002.73002.7300-
21 May 20242.77502.77502.71002.71002.7100-
20 May 20242.74502.88502.74502.88502.885012
17 May 20242.75002.75002.75002.75002.7500-
16 May 20242.76502.76502.75002.75002.7500-
15 May 20242.70002.80002.70002.80002.800058
14 May 20242.71002.71002.70002.70002.70001,000
13 May 20242.69002.69002.69002.69002.6900-
10 May 20242.70002.70002.69002.69002.6900-
09 May 20242.75002.75002.75002.75002.7500-
08 May 20242.75002.85002.75002.75002.750050
07 May 20242.75002.75002.75002.75002.750010
06 May 20242.75002.75002.75002.75002.7500-
03 May 20242.75002.75002.75002.75002.7500-
02 May 20242.80502.80502.80502.80502.8050-
30 Apr 20242.84502.84502.80502.80502.8050-
29 Apr 20242.75002.82502.75002.82502.8250-
26 Apr 20242.76502.76502.75002.75002.7500-
25 Apr 20242.75002.75002.75002.75002.7500-
24 Apr 20242.75002.75002.75002.75002.7500-
23 Apr 20242.60002.75002.60002.75002.75004,000
22 Apr 20242.55002.60002.55002.60002.6000-
19 Apr 20242.52002.55002.52002.55002.5500-
18 Apr 20242.48002.48002.48002.48002.4800-
17 Apr 20242.45502.48002.45502.48002.4800-
16 Apr 20242.52002.52002.45502.45502.4550-
15 Apr 20242.44502.44502.44502.44502.4450-
12 Apr 20242.61002.68502.61002.68502.685020
11 Apr 20242.65002.65002.61002.61002.6100-
10 Apr 20242.64002.65002.64002.65002.6500-
09 Apr 20242.56002.56002.54002.54002.5400-
08 Apr 20242.51502.51502.51502.51502.5150-
05 Apr 20242.53002.53002.51502.51502.5150-
04 Apr 20242.53002.53002.53002.53002.5300-
03 Apr 20242.53002.53002.53002.53002.5300-
02 Apr 20242.64002.64002.53002.53002.5300-
28 Mar 20242.64002.64002.64002.64002.6400-
27 Mar 20242.64002.64002.62002.63002.6300180
26 Mar 20242.64002.64002.62002.62002.6200-
25 Mar 20242.64002.64002.64002.64002.6400-
22 Mar 20242.67002.67002.64002.64002.6400-
21 Mar 20242.68002.68002.67002.67002.6700-
20 Mar 20242.64002.68002.64002.68002.6800-
19 Mar 20242.68002.68002.64002.64002.640025
18 Mar 20242.68002.68002.68002.68002.6800-
15 Mar 20242.65002.67002.65002.67002.670028
14 Mar 20242.69002.69002.65002.65002.6500-
13 Mar 20242.62002.69002.62002.69002.6900-
12 Mar 20242.55002.62002.55002.62002.6200100
11 Mar 20242.62002.62002.55002.55002.5500-
08 Mar 20242.69002.69002.66002.66002.6600-
07 Mar 20242.61002.69002.61002.69002.6900-
06 Mar 20242.64002.64002.61002.61002.6100-
05 Mar 20242.68002.68002.64002.64002.6400-
04 Mar 20242.66002.66002.66002.66002.6600-
01 Mar 20242.67002.67002.66002.66002.6600-
29 Feb 20242.63002.67002.63002.67002.6700-
28 Feb 20242.65002.65002.63002.63002.6300-
27 Feb 20242.65002.66002.65002.65002.650035
26 Feb 20242.69002.69002.69002.69002.6900-
23 Feb 20242.69002.69002.69002.69002.6900-
22 Feb 20242.75002.75002.69002.69002.6900-
21 Feb 20242.75002.75002.75002.75002.7500-
20 Feb 20242.78002.78002.75002.75002.7500-
19 Feb 20242.81002.81002.78002.78002.7800-
16 Feb 20242.78002.81002.78002.81002.8100-
15 Feb 20242.66002.70002.60002.60002.6000650
14 Feb 20242.69002.69002.66002.66002.6600-
13 Feb 20242.72002.72002.69002.69002.6900-
12 Feb 20242.76002.76002.66002.66002.6600-
09 Feb 20242.75002.76002.75002.76002.7600-
08 Feb 20242.79002.79002.75002.75002.750050
07 Feb 20242.79002.79002.79002.79002.7900700
06 Feb 20242.81002.81002.81002.81002.8100-
05 Feb 20242.84002.84002.84002.84002.8400-
02 Feb 20242.82002.84002.82002.84002.8400-
01 Feb 20242.85002.85002.84002.84002.8400-
31 Jan 20242.80002.85002.80002.85002.8500-
30 Jan 20242.82002.82002.80002.80002.8000-
29 Jan 20242.82002.82002.82002.82002.8200-
26 Jan 20242.83002.87002.83002.87002.8700-
25 Jan 20242.88002.99002.83002.83002.8300435
24 Jan 20242.87002.88002.87002.88002.8800-
23 Jan 20242.89002.89002.87002.87002.8700-
22 Jan 20242.84002.84002.84002.84002.8400-
19 Jan 20242.95002.95002.84002.84002.8400-
18 Jan 20242.81002.95002.81002.95002.9500-
17 Jan 20242.81002.91002.81002.81002.81002
16 Jan 20242.85002.85002.81002.81002.8100-
15 Jan 20242.81002.85002.81002.85002.8500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...