Canada markets closed

Alcoa Corp (185.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
33.36+1.33 (+4.14%)
At close: 08:04AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202433.3633.3633.3633.3633.36-
May 02, 202432.0332.0332.0332.0332.03-
Apr 30, 202434.8234.8232.9632.9632.96350
Apr 29, 202434.2035.3534.2034.9734.97-
Apr 26, 202433.2834.1233.2834.1234.12200
Apr 25, 202433.1033.1032.7632.7632.76511
Apr 24, 202433.5533.8133.5533.5833.58-
Apr 23, 202433.8633.8633.6933.6933.69-
Apr 22, 202433.2233.7033.2233.7033.70100
Apr 19, 202432.8133.4432.8133.3533.35-
Apr 18, 202434.0834.1031.9333.3233.321,382
Apr 17, 202433.7535.0133.7534.1534.15100
Apr 16, 202434.1334.1333.7933.9233.9250
Apr 15, 202434.2234.5134.2234.5134.51-
Apr 12, 202433.5235.6433.5235.6435.64100
Apr 11, 202433.3333.7633.3333.7633.76440
Apr 10, 202433.7434.0333.5033.5033.50-
Apr 09, 202433.1933.1933.1933.1933.19-
Apr 08, 202433.3834.0133.3834.0134.0140
Apr 05, 202433.1233.1333.1233.1333.1380
Apr 04, 202434.1734.3834.1734.1734.17300
Apr 03, 202432.7434.1532.7434.1534.15170
Apr 02, 202431.3632.6931.3632.6932.69201
Mar 28, 202430.6730.9230.6730.9230.92-
Mar 27, 202428.9728.9728.9728.9728.97-
Mar 26, 202429.1829.1829.1829.1829.18-
Mar 25, 202428.9129.7528.9129.7529.7534
Mar 22, 202428.8529.0828.8529.0829.08-
Mar 21, 202428.5628.6528.5628.6528.65-
Mar 20, 202426.9926.9926.9926.9926.99-
Mar 19, 202428.5328.5327.2127.2127.21-
Mar 18, 202427.9928.7427.9928.5228.52-
Mar 15, 202427.3327.5627.3327.5627.56-
Mar 14, 202427.7527.7527.7527.7527.75-
Mar 13, 202426.8728.0226.8727.9327.93-
Mar 12, 202427.7627.7626.9127.3027.30-
Mar 11, 202427.0127.0126.8526.8526.85-
Mar 08, 202427.0127.5127.0127.1227.12-
Mar 07, 202425.5527.3825.5527.3827.3820
Mar 06, 202424.5926.1324.5925.7225.72-
Mar 05, 202425.0425.0424.5524.7024.70-
Mar 04, 202425.1025.2825.0225.2825.28-
Mar 04, 20240.1 Dividend
Mar 01, 202424.9325.4424.9325.4425.34250
Feb 29, 202424.0524.0524.0524.0523.96-
Feb 28, 202424.4024.4124.2024.2924.19200
Feb 27, 202422.9124.4022.8924.4024.3073
Feb 26, 202423.8624.1723.1723.5523.46-
Feb 23, 202425.4225.4224.7424.7424.6475
Feb 22, 202425.6526.2325.6526.2326.13-
Feb 21, 202424.4724.4724.4724.4724.37-
Feb 20, 202424.8824.8824.6924.6924.59-
Feb 19, 202425.2025.2025.2025.2025.10-
Feb 16, 202425.2025.4625.2025.4625.36-
Feb 15, 202424.9825.5724.9825.5725.4770
Feb 14, 202423.9623.9623.9623.9623.87-
Feb 13, 202425.5725.5725.5725.5725.47-
Feb 12, 202424.6524.8324.6524.8324.73400
Feb 09, 202425.4925.4925.0625.0624.96-
Feb 08, 202425.2626.0125.2625.6725.57-
Feb 07, 202425.4325.4325.4025.4025.30-
Feb 06, 202424.7124.7124.7124.7124.61-
Feb 05, 202427.0627.2827.0627.2827.1740
Feb 02, 202427.1427.1427.1427.1427.03-
Feb 01, 202427.4427.4427.4427.4427.33-
Jan 31, 202427.9427.9427.9427.9427.83-
Jan 30, 202428.2628.5727.9127.9127.80100
Jan 29, 202427.9328.1627.9328.1228.01-
Jan 26, 202427.2427.5327.2427.5327.42-
Jan 25, 202427.1927.1927.1927.1927.08-
Jan 24, 202427.1727.6927.1727.2827.172
Jan 23, 202425.0827.2625.0827.1627.05200
Jan 22, 202424.8725.1724.8725.1725.07-
Jan 19, 202424.3724.3724.3724.3724.27-
Jan 18, 202424.3924.8224.3924.6524.55210
Jan 17, 202425.3625.3625.1325.1825.08209
Jan 16, 202427.1827.1825.6925.6925.59311
Jan 15, 202427.9627.9627.9627.9627.85-
Jan 12, 202427.8727.9627.8627.9627.8533
Jan 11, 202428.6428.6428.6428.6428.53-
Jan 10, 202428.8828.9528.8828.9528.84-
Jan 09, 202428.5929.4028.5729.0528.94-
Jan 08, 202428.9929.0728.7529.0328.92-
Jan 05, 202428.3028.3028.3028.3028.19-
Jan 04, 202428.5829.0728.4228.4228.3133
Jan 03, 202430.0930.0928.8728.8728.76-
Jan 02, 202431.0231.0230.6530.7330.61651
Dec 29, 202331.0531.5231.0531.5231.40161
Dec 28, 202331.0731.0731.0731.0730.95-
Dec 27, 202330.4431.1730.4431.1731.05112
Dec 22, 202328.7228.7228.7228.7228.61-
Dec 21, 202327.8727.8727.8727.8727.76-
Dec 20, 202329.3229.3229.3229.3229.20-
Dec 19, 202327.5729.4127.5729.4129.2996
Dec 18, 202328.3029.0028.1328.1328.0270
Dec 15, 202326.9428.5526.9428.5528.441,000
Dec 14, 202324.1326.4324.1326.4326.331,065
Dec 13, 202322.1322.5222.1322.2222.13533
Dec 12, 202322.9522.9522.2722.3522.26101
Dec 11, 202322.9623.2422.9423.1223.0340
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...