New Zealand markets open in 4 hours 6 minutes

Alcoa Corporation (185.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
39.17+1.56 (+4.15%)
As of 11:11AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202439.1539.1739.1539.1739.1755
03 Jul 202437.6137.6137.6137.6137.61-
02 Jul 202436.6136.6136.6136.6136.61-
01 Jul 202436.6636.6636.6636.6636.66-
28 Jun 202435.9135.9135.9135.9135.91-
27 Jun 202436.4436.4436.4436.4436.44-
26 Jun 202436.9436.9436.9436.9436.94-
25 Jun 202437.6237.6237.6237.6237.62-
24 Jun 202437.3537.3537.3537.3537.35-
21 Jun 202436.4636.4636.4636.4636.46-
20 Jun 202434.5834.5834.5834.5834.58-
19 Jun 202434.5634.5634.5434.5434.545
18 Jun 202434.5834.5834.5834.5834.58-
17 Jun 202435.0635.0635.0635.0635.06-
14 Jun 202435.4435.4435.4135.4135.41110
13 Jun 202436.4236.5136.3836.5136.51137
12 Jun 202437.2137.2137.2137.2137.211
11 Jun 202437.8037.8037.8037.8037.80-
10 Jun 202437.5337.5337.5337.5337.53-
07 Jun 202438.8338.8338.8338.8338.83-
06 Jun 202439.0139.0139.0139.0139.01-
05 Jun 202438.3338.3338.3338.3338.33-
04 Jun 202439.9539.9539.9539.9539.95-
03 Jun 202440.5440.5440.5440.5440.54-
31 May 202440.6440.6440.6440.6440.64-
30 May 202439.8839.8839.8839.8839.88-
29 May 202439.2739.2739.1739.1739.1711
28 May 202437.9339.7137.9339.7139.71100
27 May 202437.9937.9937.9937.9937.99-
24 May 202437.6338.5437.6338.5438.5425
23 May 202438.6338.6338.2238.2238.2230
22 May 202440.1740.1739.0039.0039.00100
21 May 202438.7240.5838.4940.5840.58148
20 May 202437.4937.4937.4937.4937.49-
20 May 20240.1 Dividend
17 May 202436.5838.0036.5838.0037.90150
16 May 202436.4636.4636.4636.4636.36-
15 May 202436.4437.1336.4437.1337.038
14 May 202436.9536.9536.9536.9536.85-
13 May 202434.1536.8334.1536.8336.7330
10 May 202434.4535.1034.4535.1035.01100
09 May 202433.7433.7433.7433.7433.65-
08 May 202434.7034.7034.7034.7034.61-
07 May 202434.3634.3634.3634.3634.27-
06 May 202434.4934.4934.4934.4934.40100
03 May 202433.3533.5133.3533.5133.43200
02 May 202432.0132.0132.0132.0131.93-
30 Apr 202434.8134.8134.8134.8134.72-
29 Apr 202434.1934.4434.1934.4434.35200
26 Apr 202433.2633.2633.2633.2633.18-
25 Apr 202433.0733.0733.0733.0732.98-
24 Apr 202433.5433.7433.5433.7433.65235
23 Apr 202433.8233.8233.6033.6033.51100
22 Apr 202433.2133.7633.2133.7633.67511
19 Apr 202432.7832.7832.7832.7832.69-
18 Apr 202434.0834.1033.7333.7333.641,073
17 Apr 202433.7434.8533.7434.4034.31535
16 Apr 202434.4034.7633.4733.5333.44864
15 Apr 202434.2034.4634.2034.3534.26290
12 Apr 202433.5134.5333.5134.5334.44790
11 Apr 202433.3133.3133.3133.3133.22-
10 Apr 202433.7133.7133.7133.7133.62-
09 Apr 202433.7033.9233.4933.9233.84145
08 Apr 202433.3533.6833.3533.6833.593
05 Apr 202433.0833.8033.0833.8033.71250
04 Apr 202434.8334.8334.2634.4734.37340
03 Apr 202432.7032.7032.7032.7032.61-
02 Apr 202431.3432.0631.3432.0631.9860
28 Mar 202430.6430.7830.6430.7830.70221
27 Mar 202428.9628.9628.9628.9628.88-
26 Mar 202429.1629.7129.1629.7129.6388
25 Mar 202428.8928.8928.8928.8928.81-
22 Mar 202428.8428.8828.8428.8828.8096
21 Mar 202428.5329.2528.5328.9028.821,250
20 Mar 202426.9728.9426.9728.9428.86100
19 Mar 202428.5128.5128.5128.5128.43-
18 Mar 202427.9528.7127.9528.7128.63100
15 Mar 202427.3028.0327.3028.0327.968
14 Mar 202428.2728.2727.5327.5327.46181
13 Mar 202426.8528.0526.8528.0227.9594
12 Mar 202427.7427.7427.7027.7027.6322
11 Mar 202426.9928.0126.9928.0127.9490
08 Mar 202427.5327.5327.5327.5327.46100
07 Mar 202425.5227.0725.5227.0727.00250
06 Mar 202424.5726.0524.5726.0525.98100
05 Mar 202425.0525.2724.8925.2725.20174
04 Mar 202425.0925.0925.0925.0925.02166
04 Mar 20240.1 Dividend
01 Mar 202424.9125.6324.9125.6325.46500
29 Feb 202424.0125.0024.0125.0024.84660
28 Feb 202424.3824.8724.2924.2924.13415
27 Feb 202422.8924.3322.8924.3324.17180
26 Feb 202423.8024.1223.5823.5823.43154
23 Feb 202425.4125.4925.3825.4925.32188
22 Feb 202425.6325.6325.6325.6325.46-
21 Feb 202424.4624.4624.4624.4624.30-
20 Feb 202424.8524.8524.5324.5324.37380
19 Feb 202425.1825.1825.1825.1825.02-
16 Feb 202425.1825.1825.1825.1825.02-
15 Feb 202424.9624.9624.9624.9624.80330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...