Canada markets closed

Alfa Laval AB (publ) (AA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
22.96-0.07 (-0.30%)
At close: 09:09AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202222.9622.9622.9622.9622.96-
Jun 23, 202223.0323.0323.0323.0323.03-
Jun 22, 2022------
Jun 21, 202223.8523.8523.8523.8523.85-
Jun 20, 202223.3223.3223.3223.3223.32-
Jun 17, 202223.7923.7923.7923.7923.79-
Jun 16, 202223.4923.4923.4323.4323.43512
Jun 15, 202223.7223.7223.5523.5523.55589
Jun 14, 202223.3123.3123.3123.3123.31-
Jun 13, 202223.1423.1423.1423.1423.14-
Jun 10, 202223.7123.7123.7123.7123.71-
Jun 09, 202224.6824.6824.4224.4224.4210
Jun 08, 202224.9924.9924.9924.9924.99-
Jun 07, 202225.3125.3125.3125.3125.31-
Jun 06, 202225.6625.6625.6625.6625.66-
Jun 03, 202225.7825.7825.7825.7825.78-
Jun 02, 202225.1525.1525.1525.1525.15-
Jun 01, 202225.0825.0825.0825.0825.08-
May 31, 202224.9224.9224.8624.8624.8631
May 30, 202224.7624.9524.7624.9524.9531
May 27, 202223.0623.0623.0623.0623.06-
May 26, 202222.4922.4922.4922.4922.49-
May 25, 202223.3423.3423.3423.3423.34-
May 24, 202223.7923.7923.7923.7923.79-
May 23, 202224.2424.2424.2424.2424.24-
May 20, 202224.3224.3224.3224.3224.32-
May 19, 202223.8123.8123.8123.8123.81-
May 18, 202224.5624.5624.5624.5624.56-
May 17, 202224.5425.0224.5424.7824.78165
May 16, 202224.4924.4924.4924.4924.49-
May 13, 202224.5124.5124.5124.5124.51-
May 12, 202223.7823.7823.7823.7823.78-
May 11, 202223.7023.7023.7023.7023.70-
May 10, 202223.4923.4923.4923.4923.49-
May 09, 202224.2224.2223.2523.2523.25365
May 06, 202224.6024.6024.6024.6024.60-
May 05, 202225.9625.9625.9625.9625.96-
May 04, 202225.8725.8725.8725.8725.87-
May 03, 202225.7325.7325.7325.7325.73-
May 02, 202226.0226.0226.0226.0226.02-
Apr 29, 202226.6726.6726.6726.6726.67-
Apr 28, 202226.8726.8726.8726.8726.87-
Apr 27, 202225.4426.1825.4426.1826.18220
Apr 27, 20226 Dividend
Apr 26, 202230.2130.2130.2130.2124.21-
Apr 25, 202229.8029.8029.8029.8023.88-
Apr 22, 202231.0931.0931.0931.0924.92-
Apr 21, 202231.0631.0631.0631.0624.89-
Apr 20, 202230.4430.4430.4430.4424.39-
Apr 19, 202229.6929.6929.6929.6923.79-
Apr 14, 202229.7529.7729.7529.7723.869
Apr 13, 202229.5329.5329.5329.5323.67-
Apr 12, 202229.8929.8929.8929.8923.95-
Apr 11, 202230.6830.6830.6830.6824.59-
Apr 08, 202231.0031.0031.0031.0024.84-
Apr 07, 202230.4330.4330.4330.4324.39-
Apr 06, 202231.0431.0431.0431.0424.88-
Apr 05, 202231.6131.9131.6131.9125.5757
Apr 04, 202230.3230.3230.3230.3224.30-
Apr 01, 202231.3331.3331.3331.3325.11-
Mar 31, 202231.1131.1131.1131.1124.93-
Mar 30, 202230.7530.7530.7530.7524.64-
Mar 29, 202230.5430.5430.5430.5424.47-
Mar 28, 202229.4229.7029.4229.6423.7570
Mar 25, 202230.1430.1430.1430.1424.15-
Mar 24, 202230.7530.7530.5330.5324.47-
Mar 23, 202230.5730.5730.5730.5724.50-
Mar 22, 202230.2430.7830.2430.7624.65462
Mar 21, 202230.4930.4930.4930.4924.43-
Mar 18, 202230.8330.8330.8330.8324.71-
Mar 17, 202231.5731.5731.5731.5725.30-
Mar 16, 202230.5330.5330.5330.5324.47-
Mar 15, 202228.8628.8628.8628.8623.13-
Mar 14, 202229.4329.4329.4329.4323.5817
Mar 11, 202228.8228.8228.8228.8223.10-
Mar 10, 202227.9728.4027.9728.4022.7635
Mar 09, 202228.4428.4528.4428.4522.8040
Mar 08, 202227.6927.7827.5927.7822.26109
Mar 07, 202226.0626.0626.0626.0620.88200
Mar 04, 202227.6227.6227.6227.6222.13-
Mar 03, 202229.3829.3829.3829.3823.54-
Mar 02, 202227.9428.7727.9428.7723.06105
Mar 01, 202228.9128.9128.9128.9123.17-
Feb 28, 202227.8727.8727.8727.8722.33-
Feb 25, 202227.4728.6027.4728.6022.924
Feb 24, 202226.4326.4326.4326.4321.18-
Feb 23, 202228.0228.0226.9326.9321.585
Feb 22, 202227.2328.1127.2328.1122.53-
Feb 21, 202227.4227.4227.0827.0821.70200
Feb 18, 202227.7527.7527.5227.6922.19180
Feb 17, 202227.9827.9827.4927.4922.0390
Feb 16, 202227.9927.9927.8127.8122.29403
Feb 15, 202227.0727.0727.0727.0721.69-
Feb 14, 202226.6126.6126.6126.6121.32-
Feb 11, 202227.2127.4527.2127.4522.00-
Feb 10, 202228.4828.4828.4828.4822.82-
Feb 09, 202227.9627.9627.9627.9622.41-
Feb 08, 202228.1628.1628.1628.1622.57-
Feb 07, 202228.1528.1528.1528.1522.56-
Feb 04, 202229.3029.3028.1328.1322.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...