Canada markets closed

Alfa Laval Corporate AB (AA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.73+0.23 (+0.94%)
At close: 09:38AM CEST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202224.7324.7324.7324.7324.73-
Sept 29, 202224.5024.5024.5024.5024.50-
Sept 28, 202223.6224.6023.6224.6024.601,032
Sept 27, 202224.1224.1224.1224.1224.12-
Sept 26, 202224.0724.0724.0724.0724.07-
Sept 23, 202223.9023.9023.9023.9023.90-
Sept 22, 202224.4824.4824.4824.4824.48-
Sept 21, 202224.9224.9224.9224.9224.92-
Sept 20, 202224.9924.9924.9924.9924.99-
Sept 19, 202225.2025.2024.9924.9924.99214
Sept 16, 202226.0926.0925.5325.5325.5320
Sept 15, 202227.0927.0927.0327.0327.03100
Sept 14, 202227.1927.1927.1928.0628.06-
Sept 13, 202228.0628.0628.0627.5527.55-
Sept 12, 202226.9926.9926.9926.9926.99-
Sept 09, 202226.9926.9926.9926.9926.99-
Sept 08, 202226.7826.7826.7826.7826.78-
Sept 07, 202226.3126.3126.3126.3126.31-
Sept 06, 202226.5126.5126.5126.5126.51-
Sept 05, 202225.9725.9725.9725.9725.97-
Sept 02, 202225.9625.9625.9625.9625.96-
Sept 01, 202226.5226.5226.0926.0926.0990
Aug 31, 202226.6226.6226.6226.6226.62-
Aug 30, 202227.2927.2926.9326.9326.93170
Aug 29, 202226.8327.1026.8327.1027.10220
Aug 26, 202228.0228.0228.0228.0228.02-
Aug 25, 202227.9927.9927.9927.9927.99-
Aug 24, 202227.6227.6227.6227.6227.62-
Aug 23, 202228.1328.1328.1328.1328.13-
Aug 22, 202228.6528.6528.6528.6528.65-
Aug 19, 202229.1029.1029.1029.1029.10-
Aug 18, 202228.6728.6728.6728.6728.67-
Aug 17, 202229.2929.2929.0629.0629.06170
Aug 16, 202228.9529.1528.9529.1529.1510
Aug 15, 202228.7828.7828.7828.7828.78-
Aug 12, 202228.9828.9828.9828.9828.98-
Aug 11, 202228.7628.7628.7628.7628.76-
Aug 10, 202227.5127.5127.5127.5127.51-
Aug 09, 202227.9127.9127.9127.9127.91-
Aug 08, 202227.8828.1127.8828.1128.11330
Aug 05, 202227.4427.4427.4427.4427.44-
Aug 04, 202228.4228.5228.4028.4028.4020
Aug 03, 202228.1828.1828.1828.1828.18-
Aug 02, 202228.2328.4928.2328.4928.491,000
Aug 01, 202229.1629.1629.1629.1629.16-
Jul 29, 202228.8428.8428.8428.8428.84-
Jul 28, 202228.2428.5028.2428.5028.50100
Jul 27, 202228.0928.0928.0928.0928.09-
Jul 26, 202228.4128.4127.9827.9827.98-
Jul 25, 202228.3828.3828.3828.3828.38410
Jul 22, 202228.3828.5728.3828.5728.57100
Jul 21, 202228.1728.1728.1728.1728.17-
Jul 20, 202225.8325.8325.8325.8325.83200
Jul 19, 202224.8724.8724.8724.8724.87-
Jul 18, 202224.9324.9324.9324.9324.93-
Jul 15, 202223.9924.1223.9924.1224.1290
Jul 14, 202224.1724.1724.1724.1724.17-
Jul 13, 202224.3424.3424.3124.3124.31100
Jul 12, 202224.5124.5124.5124.5124.51-
Jul 11, 202224.5924.8424.5424.5424.54200
Jul 08, 202224.5524.5524.5524.5524.55-
Jul 07, 202224.0324.5924.0324.5924.59-
Jul 06, 202224.0724.0724.0724.0724.07-
Jul 05, 202223.6323.6323.6323.6323.63-
Jul 04, 202223.1823.1823.1823.1823.18-
Jul 01, 202222.4922.4922.4922.4922.4918
Jun 30, 202222.9422.9422.9422.9422.94-
Jun 29, 202223.8323.8323.8323.8323.83-
Jun 28, 202224.4024.4024.4024.4024.40-
Jun 27, 202223.9623.9623.9623.9623.96-
Jun 24, 202222.9622.9622.9622.9622.96-
Jun 23, 202223.0323.0323.0323.0323.03-
Jun 22, 202223.1623.1623.1623.1623.16-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...