Canada markets close in 5 hours 26 minutes

Alcoa Corp (185.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
40.54-0.11 (-0.27%)
As of 08:01AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202440.5440.5440.5440.5440.5430
May 31, 202440.6540.6540.6540.6540.65-
May 30, 202439.8839.8839.8839.8839.88-
May 29, 202439.2739.2739.2739.2739.27-
May 28, 202437.9437.9437.9437.9437.94-
May 27, 202437.9937.9937.9937.9937.99-
May 24, 202437.6137.6137.6137.6137.61-
May 23, 202438.6338.6338.6338.6338.63-
May 22, 202440.1740.1740.1740.1740.17-
May 21, 202438.7238.7238.7238.7238.72-
May 20, 202437.4937.4937.4937.4937.49-
May 20, 20240.1 Dividend
May 17, 202436.5636.5636.5636.5636.45-
May 16, 202436.4636.4636.4636.4636.36-
May 15, 202436.4436.4436.4436.4436.34-
May 14, 202436.9636.9636.9636.9636.85-
May 13, 202434.1434.1434.1434.1434.05-
May 10, 202434.4535.1034.4535.1035.0030
May 09, 202433.7433.7433.7433.7433.65-
May 08, 202434.6934.6934.6934.6934.60-
May 07, 202434.3534.3534.3534.3534.26-
May 06, 202433.8333.8333.8333.8333.74-
May 03, 202433.3533.3533.3533.3533.26-
May 02, 202432.0132.0132.0132.0131.93-
Apr 30, 202434.8134.8134.8134.8134.71-
Apr 29, 202434.2034.2034.2034.2034.11-
Apr 26, 202433.2633.2633.2633.2633.17-
Apr 25, 202433.0833.0833.0833.0832.98-
Apr 24, 202433.5433.5433.5433.5433.45-
Apr 23, 202433.8233.8233.8233.8233.73-
Apr 22, 202433.2133.2133.2133.2133.11-
Apr 19, 202432.7732.7732.7732.7732.68-
Apr 18, 202434.0834.0834.0834.0833.98-
Apr 17, 202433.7433.7433.7433.7433.65-
Apr 16, 202434.4034.4034.4034.4034.31-
Apr 15, 202434.0034.0034.0034.0033.91-
Apr 12, 202433.4933.4933.4933.4933.40-
Apr 11, 202433.3133.3133.3133.3133.22-
Apr 10, 202433.7233.7233.7233.7233.63-
Apr 09, 202433.1733.1733.1733.1733.08-
Apr 08, 202433.3533.3533.3533.3533.26-
Apr 05, 202433.0833.0833.0833.0832.99-
Apr 04, 202434.1534.1534.1534.1534.06-
Apr 03, 202432.7132.7132.7132.7132.62-
Apr 02, 202431.3331.3331.3331.3331.24-
Mar 28, 202430.6530.6530.6530.6530.57-
Mar 27, 202428.9628.9628.9428.9428.86-
Mar 26, 202429.1629.1629.1629.1629.08-
Mar 25, 202428.9028.9028.9028.9028.82-
Mar 22, 202428.8228.8228.8228.8228.74-
Mar 21, 202428.5328.5328.5328.5328.45-
Mar 20, 202426.9726.9726.9726.9726.90-
Mar 19, 202428.5028.5028.5028.5028.42-
Mar 18, 202427.9527.9527.9527.9527.87-
Mar 15, 202427.3027.3027.3027.3027.23-
Mar 14, 202427.7327.7327.7327.7327.65-
Mar 13, 202427.0027.0027.0027.0026.93-
Mar 12, 202427.7427.7427.7427.7427.66-
Mar 11, 202426.9826.9826.9826.9826.91-
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, 202425.0525.0525.0525.0524.98-
Mar 04, 202425.0925.0925.0925.0925.02-
Mar 04, 20240.1 Dividend
Mar 01, 202424.9124.9124.9124.9124.74-
Feb 29, 202424.0224.0224.0224.0223.86-
Feb 28, 202424.5324.5324.5324.5324.36-
Feb 27, 202422.8922.8922.8922.8922.74-
Feb 26, 202423.8523.8523.8523.8523.69-
Feb 23, 202425.4125.4125.4125.4125.24-
Feb 22, 202425.6225.6225.6225.6225.45-
Feb 21, 202424.4524.4524.4524.4524.29-
Feb 20, 202424.8624.8624.8624.8624.69-
Feb 19, 202425.1925.1925.1925.1925.02-
Feb 16, 202425.2025.2025.2025.2025.03-
Feb 15, 202424.9624.9624.9624.9624.79-
Feb 14, 202423.9423.9423.9423.9423.78-
Feb 13, 202425.5425.5425.5425.5425.37-
Feb 12, 202424.6324.6324.6324.6324.46-
Feb 09, 202425.4625.4625.4625.4625.29-
Feb 08, 202425.2425.2425.2425.2425.07-
Feb 07, 202425.4125.4125.4125.4125.24-
Feb 06, 202424.6924.6924.6924.6924.52-
Feb 05, 202427.0427.0427.0427.0426.86-
Feb 02, 202427.1227.1227.1227.1226.94-
Feb 01, 202427.4227.4227.4227.4227.24-
Jan 31, 202427.9327.9327.9327.9327.74-
Jan 30, 202428.2328.2328.2328.2328.04-
Jan 29, 202427.9127.9127.9127.9127.72-
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, 202424.8624.8624.8624.8624.69-
Jan 19, 202424.3424.3424.3424.3424.18-
Jan 18, 202423.9423.9423.9423.9423.78-
Jan 17, 202425.3325.3325.3325.3325.16-
Jan 16, 202427.1627.1627.1627.1626.98-
Jan 15, 202427.8427.8427.8427.8427.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...