UK markets closed

Alibaba Group Holding Limited (AHLA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
75.00+1.10 (+1.49%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202476.0076.1074.1075.0075.0055,633
02 May 202472.4074.1072.4073.9073.9049,712
30 Apr 202470.9071.2069.7070.1070.1024,238
29 Apr 202470.8071.1070.3070.9070.9031,825
26 Apr 202471.3071.8070.6070.7070.7044,114
25 Apr 202469.7069.9068.9069.7069.7031,227
24 Apr 202469.2069.5068.8069.2069.2034,568
23 Apr 202467.1068.0066.6067.8067.8023,161
22 Apr 202466.0066.1065.1065.9065.9019,698
19 Apr 202464.2064.7064.0064.6064.6029,635
18 Apr 202465.1065.3064.7065.0065.0013,825
17 Apr 202465.0065.8064.9064.9064.9034,808
16 Apr 202466.0066.1065.2065.4065.4027,692
15 Apr 202467.2068.6066.8067.0067.0032,690
12 Apr 202468.8069.1067.9068.0068.0021,370
11 Apr 202470.3070.6069.5069.6069.6032,091
10 Apr 202469.5069.8068.7069.0069.0054,263
09 Apr 202466.4067.4066.2067.3067.3026,278
08 Apr 202466.6066.7066.0066.5066.5020,952
05 Apr 202466.3066.5066.1066.1066.1015,888
04 Apr 202467.3067.4066.8067.2067.2020,972
03 Apr 202467.0067.5066.7066.9066.9017,429
02 Apr 202467.8068.2067.3067.9067.9033,846
28 Mar 202466.6567.2066.5567.0567.0520,566
27 Mar 202465.0066.1565.0066.0066.0027,787
26 Mar 202466.1566.4565.5566.1066.1043,535
25 Mar 202466.4566.8065.9065.9065.9022,106
22 Mar 202467.3567.4566.5566.9566.9532,722
21 Mar 202468.1068.7567.6568.6568.6528,422
20 Mar 202467.3068.2067.1067.7067.7042,601
19 Mar 202467.0567.7567.0567.7567.7522,814
18 Mar 202467.6067.9567.3567.8067.8027,356
15 Mar 202467.5568.1067.3567.7567.7519,705
14 Mar 202468.7569.0067.6567.7567.7539,123
13 Mar 202469.1570.8069.1570.3570.3530,552
12 Mar 202469.9070.2568.9569.7069.7054,270
11 Mar 202467.6569.4567.6569.0069.0042,505
08 Mar 202466.7067.1066.4066.6066.6028,605
07 Mar 202466.5067.0065.9066.2066.2043,540
06 Mar 202467.3068.4067.3068.2568.2536,712
05 Mar 202465.8066.8065.4066.5066.5048,426
04 Mar 202468.6568.9066.3066.3066.3038,982
01 Mar 202468.8569.3568.7569.1069.1034,431
29 Feb 202468.9569.1568.5068.5568.5544,872
28 Feb 202470.4070.5569.2069.2569.2552,448
27 Feb 202471.0071.9570.9071.3571.3531,335
26 Feb 202470.0570.5569.5070.1570.1529,101
23 Feb 202470.5071.0569.5070.2570.2553,745
22 Feb 202470.2070.9069.3069.8569.8554,966
21 Feb 202468.7570.4568.6569.8569.8530,413
20 Feb 202468.1568.4566.8067.0567.0536,006
19 Feb 202469.0069.0067.9568.0068.0025,552
16 Feb 202469.5570.1069.1069.2569.2541,892
15 Feb 202468.2568.7567.8568.3568.3535,151
14 Feb 202467.8568.1567.4067.8567.8524,323
13 Feb 202467.7068.1566.8566.9566.9528,018
12 Feb 202466.8068.8066.5568.0568.0537,511
09 Feb 202465.6066.5565.3065.9065.9028,663
08 Feb 202466.9067.2565.7066.3566.3560,574
07 Feb 202471.4076.8567.9568.2568.25220,633
06 Feb 202472.1572.7570.7072.1572.1579,526
05 Feb 202466.9069.8066.8569.8069.8045,631
02 Feb 202466.6566.8565.8065.9565.9539,268
01 Feb 202467.7068.0566.5566.6066.6037,292
31 Jan 202466.0067.1565.6066.8066.8039,304
30 Jan 202467.4067.4066.5066.8566.8531,064
29 Jan 202468.7569.2567.4567.7567.7535,013
26 Jan 202467.0568.5566.7568.5568.55115,042
25 Jan 202468.7569.5068.0068.3568.3521,589
24 Jan 202468.5069.5567.5568.7568.7578,264
23 Jan 202463.3068.7563.3067.5567.5594,896
22 Jan 202461.9562.4561.1062.2562.2551,316
19 Jan 202461.9062.1561.6061.9561.9540,160
18 Jan 202462.9563.4562.3062.9562.9534,585
17 Jan 202462.1063.2561.6062.8562.8555,267
16 Jan 202464.2564.8564.1064.2064.2044,683
15 Jan 202465.5565.6064.4564.4564.4531,856
12 Jan 202465.8066.7065.6066.3066.3021,579
11 Jan 202465.8566.6565.4065.6565.6541,393
10 Jan 202465.0065.6064.9064.9564.9529,978
09 Jan 202465.5065.9564.9065.8565.8539,039
08 Jan 202466.0566.4564.8065.8565.8557,677
05 Jan 202467.5567.7566.8066.8566.8536,480
04 Jan 202469.3569.7068.1068.9068.9027,643
03 Jan 202468.3569.4567.8069.3069.3031,606
02 Jan 202469.3069.7568.2568.4568.4532,050
29 Dec 202369.7070.0569.5069.7569.7517,897
28 Dec 202369.6070.2569.4570.0570.0553,407
27 Dec 202368.5069.1568.0068.0568.0544,675
22 Dec 202367.3568.5066.9568.4568.4549,731
21 Dec 202368.6568.7067.8068.5568.5529,905
20 Dec 202368.4568.6067.7068.3068.3030,922
20 Dec 20231 Dividend
19 Dec 202367.5568.7067.2568.4567.4540,066
18 Dec 202367.9568.2567.0067.5066.5150,716
15 Dec 202367.0069.2066.7568.8067.7967,344
14 Dec 202365.5566.6065.0066.4565.4866,809
13 Dec 202366.0066.2065.1065.3064.3537,954
12 Dec 202366.7066.8565.7566.0065.0433,848
11 Dec 202366.0066.6065.2566.4565.4863,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...