Canada markets closed

Alcoa Corporation (185.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.64+0.76 (+1.89%)
At close: 08:03AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202440.6440.6440.6440.6440.64-
May 30, 202439.8839.8839.8839.8839.88-
May 29, 202439.2739.2739.1739.1739.1711
May 28, 202437.9339.7137.9339.7139.71100
May 27, 202437.9937.9937.9937.9937.99-
May 24, 202437.6338.5437.6338.5438.5425
May 23, 202438.6338.6338.2238.2238.2230
May 22, 202440.1740.1739.0039.0039.00100
May 21, 202438.7240.5838.4940.5840.58148
May 20, 202437.4937.4937.4937.4937.49-
May 20, 20240.1 Dividend
May 17, 202436.5838.0036.5838.0037.90150
May 16, 202436.4636.4636.4636.4636.36-
May 15, 202436.4437.1336.4437.1337.038
May 14, 202436.9536.9536.9536.9536.85-
May 13, 202434.1536.8334.1536.8336.7330
May 10, 202434.4535.1034.4535.1035.01100
May 09, 202433.7433.7433.7433.7433.65-
May 08, 202434.7034.7034.7034.7034.61-
May 07, 202434.3634.3634.3634.3634.27-
May 06, 202434.4934.4934.4934.4934.40100
May 03, 202433.3533.5133.3533.5133.43200
May 02, 202432.0132.0132.0132.0131.93-
Apr 30, 202434.8134.8134.8134.8134.72-
Apr 29, 202434.1934.4434.1934.4434.35200
Apr 26, 202433.2633.2633.2633.2633.18-
Apr 25, 202433.0733.0733.0733.0732.98-
Apr 24, 202433.5433.7433.5433.7433.65235
Apr 23, 202433.8233.8233.6033.6033.51100
Apr 22, 202433.2133.7633.2133.7633.67511
Apr 19, 202432.7832.7832.7832.7832.69-
Apr 18, 202434.0834.1033.7333.7333.641,073
Apr 17, 202433.7434.8533.7434.4034.31535
Apr 16, 202434.4034.7633.4733.5333.44864
Apr 15, 202434.2034.4634.2034.3534.26290
Apr 12, 202433.5134.5333.5134.5334.44790
Apr 11, 202433.3133.3133.3133.3133.22-
Apr 10, 202433.7133.7133.7133.7133.62-
Apr 09, 202433.7033.9233.4933.9233.84145
Apr 08, 202433.3533.6833.3533.6833.593
Apr 05, 202433.0833.8033.0833.8033.71250
Apr 04, 202434.8334.8334.2634.4734.37340
Apr 03, 202432.7032.7032.7032.7032.61-
Apr 02, 202431.3432.0631.3432.0631.9860
Mar 28, 202430.6430.7830.6430.7830.70221
Mar 27, 202428.9628.9628.9628.9628.88-
Mar 26, 202429.1629.7129.1629.7129.6388
Mar 25, 202428.8928.8928.8928.8928.81-
Mar 22, 202428.8428.8828.8428.8828.8096
Mar 21, 202428.5329.2528.5328.9028.821,250
Mar 20, 202426.9728.9426.9728.9428.86100
Mar 19, 202428.5128.5128.5128.5128.43-
Mar 18, 202427.9528.7127.9528.7128.63100
Mar 15, 202427.3028.0327.3028.0327.968
Mar 14, 202428.2728.2727.5327.5327.46181
Mar 13, 202426.8528.0526.8528.0227.9594
Mar 12, 202427.7427.7427.7027.7027.6322
Mar 11, 202426.9928.0126.9928.0127.9490
Mar 08, 202427.5327.5327.5327.5327.46100
Mar 07, 202425.5227.0725.5227.0727.00250
Mar 06, 202424.5726.0524.5726.0525.98100
Mar 05, 202425.0525.2724.8925.2725.20174
Mar 04, 202425.0925.0925.0925.0925.02166
Mar 04, 20240.1 Dividend
Mar 01, 202424.9125.6324.9125.6325.46500
Feb 29, 202424.0125.0024.0125.0024.84660
Feb 28, 202424.3824.8724.2924.2924.13415
Feb 27, 202422.8924.3322.8924.3324.17180
Feb 26, 202423.8024.1223.5823.5823.43154
Feb 23, 202425.4125.4925.3825.4925.32188
Feb 22, 202425.6325.6325.6325.6325.46-
Feb 21, 202424.4624.4624.4624.4624.30-
Feb 20, 202424.8524.8524.5324.5324.37380
Feb 19, 202425.1825.1825.1825.1825.02-
Feb 16, 202425.1825.1825.1825.1825.02-
Feb 15, 202424.9624.9624.9624.9624.80330
Feb 14, 202423.9523.9523.9523.9523.79-
Feb 13, 202425.5425.5424.3824.3824.2210
Feb 12, 202424.6424.6424.6424.6424.48-
Feb 09, 202425.4625.4624.9724.9724.81415
Feb 08, 202425.2425.2425.2425.2425.08-
Feb 07, 202425.4325.4325.4325.4325.26-
Feb 06, 202424.6825.0624.6825.0624.90186
Feb 05, 202427.0227.0227.0227.0226.84300
Feb 02, 202427.1227.1227.1227.1226.94-
Feb 01, 202427.4227.4227.4227.4227.24-
Jan 31, 202427.9227.9227.9227.9227.74-
Jan 30, 202428.2428.2428.1128.1527.97191
Jan 29, 202427.9128.1027.9128.1027.9235
Jan 26, 202427.2227.2227.2227.2227.04-
Jan 25, 202427.1727.3127.1727.3127.13424
Jan 24, 202427.1527.1527.1527.1526.97-
Jan 23, 202425.0626.6925.0626.6926.52405
Jan 22, 202424.8624.8624.5424.7024.5479
Jan 19, 202424.3424.7224.3424.7224.5611
Jan 18, 202423.9424.6923.9424.6924.53125
Jan 17, 202425.3425.3425.0825.0824.9220
Jan 16, 202427.1527.1527.1527.1526.97-
Jan 15, 202427.8527.8527.8527.8527.67-
Jan 12, 202427.8527.8527.8527.8527.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...