Canada markets close in 14 minutes

Alcoa Corp (185.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
38.72+1.22 (+3.25%)
As of 08:08AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202438.7238.7238.7238.7238.72500
May 20, 202437.4937.4937.4937.4937.49-
May 20, 20240.1 Dividend
May 17, 202436.5836.5836.5836.5836.49-
May 16, 202436.4436.4436.4436.4436.34-
May 15, 202436.4436.4436.4436.4436.34-
May 14, 202436.9536.9536.9536.9536.85-
May 13, 202434.1434.1434.1434.1434.05-
May 10, 202434.4534.4534.4534.4534.36-
May 09, 202433.7433.7433.7433.7433.65-
May 08, 202434.7134.7134.7134.7134.61-
May 07, 202434.3534.3534.3534.3534.26-
May 06, 202433.8333.8333.8333.8333.74-
May 03, 202433.3533.3533.3533.3533.25-
May 02, 202431.9231.9231.9231.9231.83-
Apr 30, 202434.8134.8134.8134.8134.71-
Apr 29, 202434.1834.1834.1834.1834.09-
Apr 26, 202433.2733.2733.2733.2733.18-
Apr 25, 202433.0833.0833.0833.0832.98-
Apr 24, 202433.5333.5333.5333.5333.44-
Apr 23, 202433.8433.8433.8433.8433.75-
Apr 22, 202433.0333.0333.0333.0332.93-
Apr 19, 202432.7932.7932.7932.7932.71-
Apr 18, 202434.0834.0834.0834.0833.98-
Apr 17, 202433.7233.7233.7233.7233.62-
Apr 16, 202434.0634.0634.0634.0633.96-
Apr 15, 202434.2034.2034.2034.2034.11-
Apr 12, 202433.5133.5133.5133.5133.42-
Apr 11, 202433.3333.3333.3333.3333.23-
Apr 10, 202433.7133.7133.7133.7133.62-
Apr 09, 202433.1733.1733.1733.1733.07-
Apr 08, 202433.3633.3633.3633.3633.27-
Apr 05, 202433.1033.1033.1033.1033.01-
Apr 04, 202434.1534.1534.1534.1534.06-
Apr 03, 202432.7132.9932.7132.9932.89500
Apr 02, 202431.3431.3431.3431.3431.25-
Mar 28, 202430.6530.6530.6530.6530.57-
Mar 27, 202428.9528.9528.9528.9528.87-
Mar 26, 202429.1629.1629.1629.1629.08-
Mar 25, 202428.8328.8328.8328.8328.75-
Mar 22, 202428.8328.8328.8328.8328.75-
Mar 21, 202428.5428.5428.5428.5428.46-
Mar 20, 202426.9826.9826.9826.9826.91-
Mar 19, 202428.5128.5128.5128.5128.43-
Mar 18, 202427.9727.9727.9727.9727.89-
Mar 15, 202427.3127.3127.3127.3127.24-
Mar 14, 202427.7327.7327.7327.7327.65-
Mar 13, 202426.8626.8626.8626.8626.79-
Mar 12, 202427.7527.7527.7527.7527.67-
Mar 11, 202426.9926.9926.9926.9926.92-
Mar 08, 202426.9926.9926.9926.9926.92-
Mar 07, 202425.5225.5225.5225.5225.45-
Mar 06, 202424.5724.5724.5724.5724.50-
Mar 05, 202425.0125.0125.0125.0124.94-
Mar 04, 202425.0825.0825.0825.0825.01-
Mar 04, 20240.1 Dividend
Mar 01, 202424.8924.8924.8924.8924.72-
Feb 29, 202424.0224.0224.0224.0223.86-
Feb 28, 202424.3824.3824.3824.3824.22-
Feb 27, 202422.8922.8922.8922.8922.74-
Feb 26, 202423.8023.8023.8023.8023.64-
Feb 23, 202425.4025.4025.4025.4025.23-
Feb 22, 202425.4025.4025.4025.4025.23-
Feb 21, 202424.4524.4524.4524.4524.29-
Feb 20, 202424.8524.8524.8524.8524.68-
Feb 19, 202425.1825.1825.1825.1825.01-
Feb 16, 202425.1825.1825.1825.1825.01-
Feb 15, 202424.7724.7724.7724.7724.60-
Feb 14, 202423.9523.9523.9523.9523.79-
Feb 13, 202425.5425.5425.5425.5425.37-
Feb 12, 202424.6424.6424.6424.6424.47-
Feb 09, 202425.4725.4725.4725.4725.30-
Feb 08, 202425.2425.2425.2425.2425.07-
Feb 07, 202425.4125.4125.4125.4125.24-
Feb 06, 202424.7024.7024.7024.7024.53-
Feb 05, 202427.0427.0427.0427.0426.86-
Feb 02, 202427.1127.1127.1127.1126.93-
Feb 01, 202427.4227.4227.4227.4227.24-
Jan 31, 202427.9227.9227.9227.9227.73-
Jan 30, 202428.2328.2328.2328.2328.04-
Jan 29, 202427.9227.9227.9227.9227.73-
Jan 26, 202427.2227.2227.2227.2227.04-
Jan 25, 202427.1727.1727.1727.1726.99-
Jan 24, 202427.1427.1427.1427.1426.96-
Jan 23, 202425.0625.0625.0625.0624.89-
Jan 22, 202424.8524.8524.8524.8524.68-
Jan 19, 202424.3424.3424.3424.3424.18-
Jan 18, 202423.9423.9423.9423.9423.78-
Jan 17, 202425.3425.3425.3425.3425.17-
Jan 16, 202427.1527.1527.1527.1526.97-
Jan 15, 202427.8427.8427.8427.8427.65-
Jan 12, 202427.8427.8427.8427.8427.65-
Jan 11, 202428.6228.6228.6228.6228.43-
Jan 10, 202428.8728.8728.8728.8728.68-
Jan 09, 202428.6628.6628.6628.6628.47-
Jan 08, 202428.9728.9728.9728.9728.77-
Jan 05, 202428.2728.2728.2728.2728.08-
Jan 04, 202428.5628.5628.5628.5628.37-
Jan 03, 202430.0730.0730.0730.0729.87-
Jan 02, 202431.0031.0031.0031.0030.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...