Alfa Laval AB (publ) (AA9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:28AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 10 |
| Jul 25, 2024 | 39.38 | 39.62 | 39.38 | 39.62 | 39.62 | - |
| Jul 24, 2024 | 40.20 | 40.20 | 39.48 | 39.48 | 39.48 | - |
| Jul 23, 2024 | 40.19 | 40.19 | 40.15 | 40.15 | 40.15 | - |
| Jul 22, 2024 | 39.60 | 40.41 | 39.60 | 40.41 | 40.41 | 10 |
| Jul 19, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jul 18, 2024 | 39.31 | 39.42 | 39.31 | 39.42 | 39.42 | - |
| Jul 17, 2024 | 39.54 | 39.54 | 39.31 | 39.31 | 39.31 | - |
| Jul 16, 2024 | 39.30 | 39.55 | 39.30 | 39.55 | 39.55 | - |
| Jul 15, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Jul 12, 2024 | 39.53 | 39.76 | 39.53 | 39.76 | 39.76 | 100 |
| Jul 11, 2024 | 39.41 | 39.41 | 39.31 | 39.31 | 39.31 | - |
| Jul 10, 2024 | 39.62 | 39.62 | 39.23 | 39.23 | 39.23 | - |
| Jul 09, 2024 | 40.12 | 40.12 | 39.52 | 39.52 | 39.52 | 12 |
| Jul 08, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jul 05, 2024 | 41.29 | 41.29 | 40.59 | 40.59 | 40.59 | - |
| Jul 04, 2024 | 41.41 | 41.41 | 40.78 | 40.78 | 40.78 | 120 |
| Jul 03, 2024 | 41.30 | 42.07 | 41.26 | 41.26 | 41.26 | 15 |
| Jul 02, 2024 | 40.58 | 40.76 | 40.58 | 40.76 | 40.76 | - |
| Jul 01, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Jun 28, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jun 27, 2024 | 41.44 | 41.44 | 40.42 | 40.42 | 40.42 | 120 |
| Jun 26, 2024 | 41.57 | 41.57 | 41.20 | 41.20 | 41.20 | - |
| Jun 25, 2024 | 41.67 | 41.67 | 41.20 | 41.20 | 41.20 | - |
| Jun 24, 2024 | 41.15 | 41.43 | 41.15 | 41.43 | 41.43 | - |
| Jun 21, 2024 | 41.44 | 41.51 | 41.44 | 41.51 | 41.51 | 200 |
| Jun 20, 2024 | 41.15 | 41.15 | 41.12 | 41.12 | 41.12 | - |
| Jun 19, 2024 | 41.27 | 41.27 | 40.63 | 40.63 | 40.63 | 155 |
| Jun 18, 2024 | 41.69 | 41.69 | 41.18 | 41.18 | 41.18 | - |
| Jun 17, 2024 | 41.37 | 41.37 | 41.04 | 41.23 | 41.23 | 65 |
| Jun 14, 2024 | 42.32 | 42.60 | 40.74 | 40.74 | 40.74 | 100 |
| Jun 13, 2024 | 42.93 | 43.23 | 42.42 | 42.42 | 42.42 | 200 |
| Jun 12, 2024 | 42.18 | 43.15 | 42.18 | 42.82 | 42.82 | 272 |
| Jun 11, 2024 | 42.71 | 42.71 | 41.74 | 41.74 | 41.74 | - |
| Jun 10, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Jun 07, 2024 | 42.30 | 42.30 | 41.73 | 41.73 | 41.73 | 1 |
| Jun 06, 2024 | 42.48 | 42.48 | 42.35 | 42.35 | 42.35 | - |
| Jun 05, 2024 | 42.00 | 42.11 | 42.00 | 42.11 | 42.11 | 75 |
| Jun 04, 2024 | 42.22 | 42.22 | 41.48 | 41.58 | 41.58 | 136 |
| Jun 03, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 41 |
| May 31, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| May 30, 2024 | 41.92 | 41.92 | 41.67 | 41.67 | 41.67 | 310 |
| May 29, 2024 | 42.07 | 42.07 | 42.05 | 42.05 | 42.05 | - |
| May 28, 2024 | 42.38 | 42.38 | 42.05 | 42.05 | 42.05 | - |
| May 27, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| May 24, 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | - |
| May 23, 2024 | 42.07 | 42.07 | 41.73 | 41.73 | 41.73 | - |
| May 22, 2024 | 42.38 | 42.47 | 41.56 | 41.56 | 41.56 | 60 |
| May 21, 2024 | 42.03 | 42.07 | 42.03 | 42.07 | 42.07 | - |
| May 20, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| May 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| May 16, 2024 | 42.08 | 42.08 | 41.36 | 41.36 | 41.36 | 2 |
| May 15, 2024 | 41.51 | 41.83 | 41.51 | 41.83 | 41.83 | 703 |
| May 14, 2024 | 41.42 | 41.45 | 41.42 | 41.45 | 41.45 | 200 |
| May 13, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| May 10, 2024 | 41.00 | 41.80 | 41.00 | 41.34 | 41.34 | 50 |
| May 09, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| May 08, 2024 | 40.65 | 40.81 | 40.62 | 40.62 | 40.62 | 15 |
| May 07, 2024 | 40.56 | 40.78 | 40.56 | 40.66 | 40.66 | 1 |
| May 06, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 2 |
| May 03, 2024 | 40.22 | 40.22 | 40.05 | 40.05 | 40.05 | - |
| May 02, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Apr 30, 2024 | 39.50 | 40.08 | 39.50 | 39.56 | 39.56 | 8 |
| Apr 29, 2024 | 40.55 | 40.55 | 40.44 | 40.51 | 40.51 | 1 |
| Apr 26, 2024 | 40.03 | 40.07 | 40.03 | 40.07 | 40.07 | 5 |
| Apr 26, 2024 | 7.5 Dividend | |||||
| Apr 25, 2024 | 37.06 | 39.43 | 37.06 | 39.43 | 31.93 | - |
| Apr 24, 2024 | 36.67 | 36.97 | 36.67 | 36.97 | 29.94 | - |
| Apr 23, 2024 | 36.24 | 36.45 | 36.24 | 36.45 | 29.52 | 105 |
| Apr 22, 2024 | 36.26 | 36.26 | 36.06 | 36.06 | 29.20 | - |
| Apr 19, 2024 | 35.49 | 35.66 | 35.49 | 35.66 | 28.88 | - |
| Apr 18, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 29.48 | - |
| Apr 17, 2024 | 36.44 | 36.71 | 35.71 | 35.71 | 28.92 | 150 |
| Apr 16, 2024 | 36.43 | 36.43 | 36.22 | 36.22 | 29.33 | - |
| Apr 15, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 29.82 | - |
| Apr 12, 2024 | 36.89 | 36.89 | 36.44 | 36.44 | 29.51 | 120 |
| Apr 11, 2024 | 37.16 | 37.16 | 36.56 | 36.56 | 29.61 | - |
| Apr 10, 2024 | 37.49 | 37.49 | 36.84 | 36.84 | 29.83 | - |
| Apr 09, 2024 | 36.90 | 36.90 | 36.53 | 36.53 | 29.58 | - |
| Apr 08, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 30.04 | 30 |
| Apr 05, 2024 | 36.10 | 36.26 | 36.07 | 36.17 | 29.29 | 555 |
| Apr 04, 2024 | 36.53 | 36.53 | 36.10 | 36.10 | 29.23 | - |
| Apr 03, 2024 | 36.22 | 36.86 | 36.10 | 36.10 | 29.23 | 120 |
| Apr 02, 2024 | 36.37 | 36.37 | 36.10 | 36.10 | 29.23 | 1 |
| Mar 28, 2024 | 36.84 | 36.84 | 36.18 | 36.18 | 29.30 | - |
| Mar 27, 2024 | 36.93 | 36.93 | 36.68 | 36.68 | 29.70 | - |
| Mar 26, 2024 | 37.39 | 37.39 | 36.76 | 36.76 | 29.77 | - |
| Mar 25, 2024 | 38.19 | 38.19 | 37.14 | 37.14 | 30.08 | 111 |
| Mar 22, 2024 | 38.19 | 38.19 | 37.98 | 37.98 | 30.76 | - |
| Mar 21, 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 30.81 | - |
| Mar 20, 2024 | 37.14 | 37.55 | 37.14 | 37.55 | 30.41 | - |
| Mar 19, 2024 | 36.64 | 36.82 | 36.64 | 36.82 | 29.82 | - |
| Mar 18, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 30.22 | - |
| Mar 15, 2024 | 36.99 | 36.99 | 36.98 | 36.98 | 29.95 | 2 |
| Mar 14, 2024 | 36.75 | 36.75 | 36.52 | 36.52 | 29.57 | - |
| Mar 13, 2024 | 36.83 | 36.83 | 36.52 | 36.52 | 29.57 | - |
| Mar 12, 2024 | 36.50 | 36.67 | 36.50 | 36.67 | 29.69 | 15 |
| Mar 11, 2024 | 35.97 | 36.17 | 35.97 | 36.17 | 29.29 | - |
| Mar 08, 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 28.84 | - |
| Mar 07, 2024 | 34.94 | 35.18 | 34.94 | 35.18 | 28.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.