UK markets close in 5 hours 49 minutes

Alfa Laval AB (AA9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
41.78+0.60 (+1.46%)
As of 10:30AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202441.3641.7841.3641.7841.78-
25 Jun 202441.6041.6141.1841.1841.18-
24 Jun 202441.3741.7341.3741.7341.73-
21 Jun 202441.2841.2840.9440.9440.94-
20 Jun 202441.0741.4441.0741.4441.44-
19 Jun 202441.4241.5341.3041.4941.49-
18 Jun 202441.5841.5841.3741.4541.45-
17 Jun 202440.9241.5240.8841.0941.09-
14 Jun 202442.6542.6541.1641.4141.41-
13 Jun 202442.5542.9942.5542.6542.65-
12 Jun 202442.1242.2242.1242.2242.22-
11 Jun 202442.4542.4642.2242.2242.2216
10 Jun 202441.7042.0341.6941.9541.95-
07 Jun 202442.4842.4842.3042.3042.30-
06 Jun 202442.3242.7442.3242.6042.60-
05 Jun 202441.8942.2341.8242.1242.12-
04 Jun 202442.1542.1541.6241.9241.92-
03 Jun 202442.7042.7142.5142.5742.57-
31 May 202441.9342.4041.9242.4042.40-
30 May 202441.7241.9441.7141.9441.94-
29 May 202441.8242.2441.8242.0142.01-
28 May 202442.0642.4142.0642.3242.32-
27 May 202442.1642.1642.0442.0442.04-
24 May 202441.9141.9141.9141.9141.91-
23 May 202441.9142.2841.9142.2842.28-
22 May 202442.2542.2542.2542.2542.25-
21 May 202441.8742.3141.8742.3142.31-
20 May 202441.6141.6641.6141.6641.66-
17 May 202441.5841.6641.5141.6641.66-
16 May 202442.0642.1541.8141.8141.81-
15 May 202441.2941.2941.2941.2941.29-
14 May 202441.2241.4241.2041.2241.22-
13 May 202441.5741.5741.2941.3141.31-
10 May 202441.0641.3241.0641.3241.32-
09 May 202440.3540.8840.2440.8840.88-
08 May 202440.8041.1040.5640.5640.56-
07 May 202440.4640.6240.4640.5340.53-
06 May 202440.2440.6540.2440.6540.65-
03 May 202440.0840.2940.0440.2940.29-
02 May 202439.7240.3939.7240.2440.24-
30 Apr 202440.3240.3239.6540.0040.00-
29 Apr 202440.3540.4240.3140.4240.42-
26 Apr 202439.2940.0739.2940.0040.00-
26 Apr 20247.5 Dividend
25 Apr 202437.0337.0337.0337.0329.53-
24 Apr 202436.7237.5836.7237.5829.97115
23 Apr 202436.2136.4035.9836.3729.00-
22 Apr 202436.1336.2336.0336.1028.79-
19 Apr 202435.5435.9835.4935.9128.64-
18 Apr 202436.2236.3336.2136.2128.88-
17 Apr 202436.0836.7136.0836.4229.04-
16 Apr 202436.4536.4536.2236.2228.88-
15 Apr 202436.2936.9836.2936.9829.49-
12 Apr 202436.8236.9136.6336.6329.21-
11 Apr 202437.0337.0336.7836.7829.33-
10 Apr 202436.8437.5536.8436.9529.47-
09 Apr 202436.1236.9836.1236.7229.28-
08 Apr 202436.2836.6336.2436.6329.21100
05 Apr 202435.4335.9735.4335.9728.689
04 Apr 202436.2436.4136.2436.3629.00-
03 Apr 202435.9936.3035.9736.3028.95-
02 Apr 202435.9936.4235.9936.2028.87-
28 Mar 202436.8036.8636.2536.2528.9115
27 Mar 202436.9736.9736.8136.8129.35-
26 Mar 202437.4137.4737.0737.0729.56-
25 Mar 202438.1038.1037.6837.8830.21-
22 Mar 202438.1338.1538.1338.1430.42-
21 Mar 202438.0138.4937.8938.4930.69-
20 Mar 202436.9537.6236.9537.6230.00-
19 Mar 202436.7236.8736.6836.7329.29-
18 Mar 202437.3237.3236.9337.1729.64-
15 Mar 202436.6637.0236.6637.0229.52-
14 Mar 202436.7037.0436.7037.0429.54-
13 Mar 202436.8736.8736.7836.7929.34-
12 Mar 202436.4836.4836.3936.3929.02-
11 Mar 202435.7536.2835.6736.2828.93-
08 Mar 202435.3535.9935.3535.9028.63-
07 Mar 202434.9735.6134.9135.6128.40-
06 Mar 202434.6335.1934.6335.1928.06-
05 Mar 202434.9034.9234.5534.7027.67-
04 Mar 202435.0835.2935.0835.1528.03-
01 Mar 202434.8635.0834.6934.9827.90-
29 Feb 202434.1434.9234.1434.9227.85-
28 Feb 202433.8034.2033.8034.2027.27115
27 Feb 202434.1534.2134.0834.0827.18-
26 Feb 202433.9634.0433.9634.0427.15-
23 Feb 202433.7733.9833.7433.9827.10-
22 Feb 202434.2234.4633.7633.9427.07-
21 Feb 202433.7633.8133.7233.7226.89-
20 Feb 202433.3933.5933.3933.5426.75-
19 Feb 202433.3833.3833.3833.3826.62-
16 Feb 202434.0634.0633.7533.7526.91-
15 Feb 202433.6134.0933.6133.9827.10-
14 Feb 202433.1633.4533.1633.4526.68-
13 Feb 202433.3133.3133.3133.3126.56-
12 Feb 202432.6933.0432.6933.0426.35-
09 Feb 202433.1733.3932.6332.6326.02-
08 Feb 202433.1233.2833.0933.2226.49-
07 Feb 202432.6632.8332.6632.6826.06-
06 Feb 202433.8533.8532.1632.9526.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...