Canada markets closed

Alfa Laval Corporate AB (AA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.07+0.64 (+1.62%)
At close: 09:41PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 29, 202434.2734.4834.2734.4627.91294
Feb 28, 202433.8833.9133.8833.9127.46-
Feb 27, 202434.3534.3533.6533.6527.25-
Feb 26, 202434.1334.1334.1334.1327.64-
Feb 23, 202433.8433.8633.8433.8627.42-
Feb 22, 202434.4534.4533.6033.6527.253
Feb 21, 202433.7633.8733.7633.8727.43-
Feb 20, 202433.4333.9333.4333.5327.1516
Feb 19, 202433.2433.2733.2433.2726.94-
Feb 16, 202433.8333.8333.1933.1926.88-
Feb 15, 202433.7834.4033.7833.8127.38604
Feb 14, 202433.3433.6833.3433.3527.01170
Feb 13, 202433.4633.4632.8932.8926.63-
Feb 12, 202432.8733.1632.8733.1626.851,000
Feb 09, 202433.3233.3232.4632.4626.29-
Feb 08, 202433.0833.0832.9632.9626.69-
Feb 07, 202432.7732.9232.7732.9226.66-
Feb 06, 202432.1232.1232.1232.1226.01-
Feb 05, 202434.7534.7534.7534.7528.1450
Feb 02, 202434.1634.1634.0734.0727.59-
Feb 01, 202433.7434.0733.7434.0727.59-
Jan 31, 202433.8933.8933.7333.7327.31-
Jan 30, 202433.0633.0633.0433.0426.76-
Jan 29, 202432.8032.8032.7732.7726.54-
Jan 26, 202432.8133.5032.7832.7826.543
Jan 25, 202432.8732.8732.6932.6926.47-
Jan 24, 202433.1133.1132.6432.6426.43-
Jan 23, 202433.0533.0532.6832.6826.46-
Jan 22, 202432.8132.8132.8132.8126.57-
Jan 19, 202432.6632.6632.3732.3726.21-
Jan 18, 202432.1732.2732.1732.2726.13-
Jan 17, 202432.0732.0731.8731.8725.81-
Jan 16, 202432.8032.8032.6332.6326.42-
Jan 15, 202433.7133.7132.8832.8826.63200
Jan 12, 202433.8533.8533.5733.5727.18300
Jan 11, 202434.4534.4533.7833.7827.35-
Jan 10, 202433.9934.0833.9934.0827.60-
Jan 09, 202434.2134.2133.7233.7227.31204
Jan 08, 202434.0434.0434.0434.0427.57-
Jan 05, 202433.9734.0033.9734.0027.53130
Jan 04, 202434.6034.6034.6034.6028.02-
Jan 03, 202434.9934.9934.1534.1527.65-
Jan 02, 202436.1736.1734.8334.8328.20-
Dec 29, 202336.5236.5236.5236.5229.57-
Dec 28, 202336.6636.7836.2736.2729.3710
Dec 27, 202336.8136.8136.7736.7729.7891
Dec 22, 202335.9035.9735.9035.9729.13-
Dec 21, 202336.1336.1335.8335.8329.0150
Dec 20, 202335.7836.0035.5735.5728.80100
Dec 19, 202335.5735.6235.5735.6228.84-
Dec 18, 202335.2535.2534.9434.9428.29-
Dec 15, 202335.1235.1234.7334.7328.12-
Dec 14, 202334.8634.8634.5234.5227.95-
Dec 13, 202334.4434.7734.1334.1327.6411
Dec 12, 202334.5134.5134.1234.1227.63-
Dec 11, 202334.0734.0733.9433.9427.48-
Dec 08, 202334.0434.0433.8833.8827.44-
Dec 07, 202333.9633.9633.7233.7227.31-
Dec 06, 202333.9233.9233.7133.7127.30-
Dec 05, 202334.3434.3433.4333.4327.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...