Canada markets close in 2 hours 48 minutes

Alfa Laval AB (publ) (AA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.41+0.37 (+0.92%)
As of 06:30PM CEST. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202439.6040.4139.6040.4140.4110
Jul 19, 202440.0440.0440.0440.0440.04-
Jul 18, 202439.3139.4239.3139.4239.42-
Jul 17, 202439.5439.5439.3139.3139.31-
Jul 16, 202439.3039.5539.3039.5539.55-
Jul 15, 202440.1840.1840.1840.1840.18-
Jul 12, 202439.5339.7639.5339.7639.76100
Jul 11, 202439.4139.4139.3139.3139.31-
Jul 10, 202439.6239.6239.2339.2339.23-
Jul 09, 202440.1240.1239.5239.5239.5212
Jul 08, 202440.5740.5740.5740.5740.57-
Jul 05, 202441.2941.2940.5940.5940.59-
Jul 04, 202441.4141.4140.7840.7840.78120
Jul 03, 202441.3042.0741.2641.2641.2615
Jul 02, 202440.5840.7640.5840.7640.76-
Jul 01, 202440.8040.8040.8040.8040.80-
Jun 28, 202440.5740.5740.5740.5740.57-
Jun 27, 202441.4441.4440.4240.4240.42120
Jun 26, 202441.5741.5741.2041.2041.20-
Jun 25, 202441.6741.6741.2041.2041.20-
Jun 24, 202441.1541.4341.1541.4341.43-
Jun 21, 202441.4441.5141.4441.5141.51200
Jun 20, 202441.1541.1541.1241.1241.12-
Jun 19, 202441.2741.2740.6340.6340.63155
Jun 18, 202441.6941.6941.1841.1841.18-
Jun 17, 202441.3741.3741.0441.2341.2365
Jun 14, 202442.3242.6040.7440.7440.74100
Jun 13, 202442.9343.2342.4242.4242.42200
Jun 12, 202442.1843.1542.1842.8242.82272
Jun 11, 202442.7142.7141.7441.7441.74-
Jun 10, 202441.7441.7441.7441.7441.74-
Jun 07, 202442.3042.3041.7341.7341.731
Jun 06, 202442.4842.4842.3542.3542.35-
Jun 05, 202442.0042.1142.0042.1142.1175
Jun 04, 202442.2242.2241.4841.5841.58136
Jun 03, 202442.5042.5042.5042.5042.5041
May 31, 202441.7841.7841.7841.7841.78-
May 30, 202441.9241.9241.6741.6741.67310
May 29, 202442.0742.0742.0542.0542.05-
May 28, 202442.3842.3842.0542.0542.05-
May 27, 202442.1942.1942.1942.1942.19-
May 24, 202441.9642.0041.9642.0042.00-
May 23, 202442.0742.0741.7341.7341.73-
May 22, 202442.3842.4741.5641.5641.5660
May 21, 202442.0342.0742.0342.0742.07-
May 20, 202441.7041.7041.7041.7041.70-
May 17, 202441.5041.5041.5041.5041.50-
May 16, 202442.0842.0841.3641.3641.362
May 15, 202441.5141.8341.5141.8341.83703
May 14, 202441.4241.4541.4241.4541.45200
May 13, 202441.3041.3041.3041.3041.30-
May 10, 202441.0041.8041.0041.3441.3450
May 09, 202440.6840.6840.6840.6840.68-
May 08, 202440.6540.8140.6240.6240.6215
May 07, 202440.5640.7840.5640.6640.661
May 06, 202440.8840.8840.8840.8840.882
May 03, 202440.2240.2240.0540.0540.05-
May 02, 202440.2840.2840.2840.2840.28-
Apr 30, 202439.5040.0839.5039.5639.568
Apr 29, 202440.5540.5540.4440.5140.511
Apr 26, 202440.0340.0740.0340.0740.075
Apr 26, 20247.5 Dividend
Apr 25, 202437.0639.4337.0639.4331.93-
Apr 24, 202436.6736.9736.6736.9729.94-
Apr 23, 202436.2436.4536.2436.4529.52105
Apr 22, 202436.2636.2636.0636.0629.20-
Apr 19, 202435.4935.6635.4935.6628.88-
Apr 18, 202436.4136.4136.4136.4129.48-
Apr 17, 202436.4436.7135.7135.7128.92150
Apr 16, 202436.4336.4336.2236.2229.33-
Apr 15, 202436.8236.8236.8236.8229.82-
Apr 12, 202436.8936.8936.4436.4429.51120
Apr 11, 202437.1637.1636.5636.5629.61-
Apr 10, 202437.4937.4936.8436.8429.83-
Apr 09, 202436.9036.9036.5336.5329.58-
Apr 08, 202437.1037.1037.1037.1030.0430
Apr 05, 202436.1036.2636.0736.1729.29555
Apr 04, 202436.5336.5336.1036.1029.23-
Apr 03, 202436.2236.8636.1036.1029.23120
Apr 02, 202436.3736.3736.1036.1029.231
Mar 28, 202436.8436.8436.1836.1829.30-
Mar 27, 202436.9336.9336.6836.6829.70-
Mar 26, 202437.3937.3936.7636.7629.77-
Mar 25, 202438.1938.1937.1437.1430.08111
Mar 22, 202438.1938.1937.9837.9830.76-
Mar 21, 202438.1238.1238.0538.0530.81-
Mar 20, 202437.1437.5537.1437.5530.41-
Mar 19, 202436.6436.8236.6436.8229.82-
Mar 18, 202437.3237.3237.3237.3230.22-
Mar 15, 202436.9936.9936.9836.9829.952
Mar 14, 202436.7536.7536.5236.5229.57-
Mar 13, 202436.8336.8336.5236.5229.57-
Mar 12, 202436.5036.6736.5036.6729.6915
Mar 11, 202435.9736.1735.9736.1729.29-
Mar 08, 202435.4635.6235.4635.6228.84-
Mar 07, 202434.9435.1834.9435.1828.49-
Mar 06, 202434.6034.9034.6034.9028.26-
Mar 05, 202434.9134.9134.3334.3327.803
Mar 04, 202435.2335.2335.2335.2328.53-
Mar 01, 202434.6434.9034.6434.9028.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...