Alibaba Group Holding Ltd (AHLA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 71.60 | 71.60 | 71.10 | 71.10 | 71.10 | 6 |
| 25 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 24 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 23 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 22 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 19 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 18 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 17 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 16 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 15 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 12 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 11 Apr 2024 | 69.80 | 70.30 | 69.80 | 70.30 | 70.30 | 10 |
| 10 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 09 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 08 Apr 2024 | 66.30 | 66.30 | 66.20 | 66.20 | 66.20 | 160 |
| 05 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 200 |
| 04 Apr 2024 | 66.80 | 67.30 | 66.80 | 67.30 | 67.30 | 8 |
| 03 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 02 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 28 Mar 2024 | 66.45 | 66.70 | 66.45 | 66.70 | 66.70 | 22 |
| 27 Mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 9 |
| 26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 25 Mar 2024 | 66.25 | 66.55 | 66.25 | 66.40 | 66.40 | 110 |
| 22 Mar 2024 | 66.95 | 67.45 | 66.95 | 67.45 | 67.45 | 121 |
| 21 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 20 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 19 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 15 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 14 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 13 Mar 2024 | 69.00 | 69.35 | 69.00 | 69.35 | 69.35 | 30 |
| 12 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 11 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 08 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 06 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 05 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 04 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10 |
| 01 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 29 Feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 28 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 27 Feb 2024 | 70.45 | 71.55 | 70.45 | 71.55 | 71.55 | 11 |
| 26 Feb 2024 | 69.90 | 70.30 | 69.90 | 70.30 | 70.30 | 14 |
| 23 Feb 2024 | 70.25 | 70.90 | 70.25 | 70.90 | 70.90 | 32 |
| 22 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 21 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 20 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 19 Feb 2024 | 68.20 | 68.20 | 68.10 | 68.10 | 68.10 | 44 |
| 16 Feb 2024 | 69.15 | 69.65 | 69.15 | 69.65 | 69.65 | 10 |
| 15 Feb 2024 | 68.25 | 68.25 | 68.20 | 68.20 | 68.20 | 24 |
| 14 Feb 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 67.75 | 239 |
| 13 Feb 2024 | 67.55 | 67.80 | 67.55 | 67.75 | 67.75 | 136 |
| 12 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 09 Feb 2024 | 65.60 | 66.55 | 65.60 | 66.55 | 66.55 | 15 |
| 08 Feb 2024 | 66.35 | 67.15 | 66.35 | 67.15 | 67.15 | 50 |
| 07 Feb 2024 | 71.75 | 72.25 | 69.55 | 69.55 | 69.55 | 942 |
| 06 Feb 2024 | 71.85 | 72.65 | 71.85 | 72.65 | 72.65 | 13 |
| 05 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 15 |
| 02 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 01 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 31 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 30 Jan 2024 | 67.40 | 67.40 | 67.10 | 67.10 | 67.10 | 6 |
| 29 Jan 2024 | 68.15 | 69.05 | 67.80 | 67.80 | 67.80 | 193 |
| 26 Jan 2024 | 67.05 | 68.15 | 67.05 | 68.15 | 68.15 | 485 |
| 25 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 24 Jan 2024 | 67.35 | 68.60 | 67.35 | 68.60 | 68.60 | 28 |
| 23 Jan 2024 | 63.40 | 63.80 | 63.40 | 63.80 | 63.80 | 4 |
| 22 Jan 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 19 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 18 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 17 Jan 2024 | 61.00 | 63.25 | 61.00 | 63.25 | 63.25 | 14 |
| 16 Jan 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 15 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 12 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 11 Jan 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 10 Jan 2024 | 64.70 | 65.25 | 64.70 | 65.25 | 65.25 | 600 |
| 09 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 08 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 4 |
| 05 Jan 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 04 Jan 2024 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | 15 |
| 03 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 02 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1 |
| 29 Dec 2023 | 69.80 | 69.85 | 69.60 | 69.75 | 69.75 | 65 |
| 28 Dec 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 27 Dec 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 22 Dec 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 21 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 20 Dec 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 20 Dec 2023 | 1 Dividend | |||||
| 19 Dec 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 66.25 | 110 |
| 18 Dec 2023 | 67.80 | 68.00 | 67.80 | 68.00 | 66.99 | 48 |
| 15 Dec 2023 | 66.80 | 67.30 | 66.80 | 67.30 | 66.30 | 16 |
| 14 Dec 2023 | 64.60 | 66.40 | 64.60 | 66.40 | 65.41 | 400 |
| 13 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 64.62 | - |
| 12 Dec 2023 | 66.80 | 66.80 | 66.05 | 66.05 | 65.07 | 29 |
| 11 Dec 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 64.38 | - |
| 08 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.00 | - |
| 07 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.02 | - |
| 06 Dec 2023 | 66.25 | 67.05 | 66.25 | 67.05 | 66.05 | 571 |
| 05 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 65.41 | - |
| *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.