STOCKS REBOUND BUT HEAD FOR LOSING WEEK

U.S. services sector output hits 8-month low reading of 50.2 in September

Alfa Laval Corporate AB (AA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

30.48

+0.15

(+0.49%)

As of 09:10AM CEST. Market open.

Time Period:

Sept 22, 2022 - Sept 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	30.48	30.48	30.48	30.48	30.48	41
Sept 21, 2023	31.18	31.18	30.33	30.33	30.33	-
Sept 20, 2023	31.01	31.20	31.01	31.20	31.20	-
Sept 19, 2023	31.07	31.07	31.07	31.07	31.07	-
Sept 18, 2023	31.30	31.30	31.30	31.30	31.30	41
Sept 15, 2023	31.46	31.46	30.93	30.93	30.93	-
Sept 14, 2023	31.04	31.04	30.83	30.91	30.91	103
Sept 13, 2023	30.85	30.85	30.60	30.60	30.60	-
Sept 12, 2023	31.52	31.52	31.52	31.52	31.52	-
Sept 11, 2023	32.00	32.00	32.00	32.00	32.00	200
Sept 08, 2023	32.86	32.86	32.86	32.86	32.86	-
Sept 07, 2023	32.67	32.82	32.34	32.34	32.34	5
Sept 06, 2023	32.41	32.41	32.38	32.38	32.38	-
Sept 05, 2023	32.37	32.42	32.37	32.42	32.42	-
Sept 04, 2023	32.87	32.87	32.87	32.87	32.87	-
Sept 01, 2023	32.44	32.44	32.21	32.21	32.21	-
Aug 31, 2023	32.04	32.05	32.04	32.05	32.05	-
Aug 30, 2023	31.93	31.94	31.93	31.94	31.94	-
Aug 29, 2023	31.68	31.68	31.55	31.55	31.55	-
Aug 28, 2023	31.32	31.32	31.08	31.08	31.08	-
Aug 25, 2023	30.79	30.79	30.77	30.77	30.77	-
Aug 24, 2023	31.18	31.18	30.26	30.26	30.26	-
Aug 23, 2023	30.83	30.83	30.58	30.58	30.58	600
Aug 22, 2023	30.50	30.50	30.42	30.42	30.42	-
Aug 21, 2023	30.58	30.58	30.31	30.31	30.31	-
Aug 18, 2023	30.68	30.68	30.68	30.68	30.68	-
Aug 17, 2023	31.46	31.46	30.78	30.78	30.78	-
Aug 16, 2023	31.99	32.46	31.72	31.72	31.72	30
Aug 15, 2023	32.28	32.28	31.69	31.69	31.69	-
Aug 14, 2023	32.58	32.58	32.16	32.16	32.16	6
Aug 11, 2023	32.75	32.75	32.75	32.75	32.75	-
Aug 10, 2023	33.03	33.03	32.61	32.61	32.61	-
Aug 09, 2023	32.79	32.79	32.63	32.63	32.63	-
Aug 08, 2023	32.70	32.70	32.42	32.42	32.42	120
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	32.50	32.50	32.11	32.11	32.11	-
Aug 03, 2023	32.73	32.85	32.13	32.13	32.13	1,250
Aug 02, 2023	32.97	32.97	32.70	32.70	32.70	-
Aug 01, 2023	33.88	33.88	33.20	33.20	33.20	-
Jul 31, 2023	33.54	33.68	33.54	33.68	33.68	-
Jul 28, 2023	33.28	33.44	33.08	33.08	33.08	100
Jul 27, 2023	33.68	33.68	33.22	33.22	33.22	-
Jul 26, 2023	33.70	33.70	33.19	33.19	33.19	-
Jul 25, 2023	33.18	33.18	33.18	33.18	33.18	-
Jul 24, 2023	32.95	33.39	32.90	32.90	32.90	442
Jul 21, 2023	33.04	33.04	32.80	32.80	32.80	-
Jul 20, 2023	32.28	34.07	32.28	33.13	33.13	895
Jul 19, 2023	32.80	32.80	32.01	32.01	32.01	30
Jul 18, 2023	32.55	32.55	32.52	32.52	32.52	-
Jul 17, 2023	32.22	32.22	32.22	32.22	32.22	-
Jul 14, 2023	32.45	32.45	32.45	32.45	32.45	-
Jul 13, 2023	32.26	32.41	32.26	32.41	32.41	35
Jul 12, 2023	31.59	32.12	31.59	32.12	32.12	-
Jul 11, 2023	31.31	31.42	31.31	31.42	31.42	-
Jul 10, 2023	30.88	30.95	30.88	30.95	30.95	20
Jul 07, 2023	30.67	31.53	30.67	31.07	31.07	16
Jul 06, 2023	30.77	30.89	30.21	30.28	30.28	1,289
Jul 05, 2023	31.81	31.81	30.99	30.99	30.99	42
Jul 04, 2023	32.52	32.52	31.83	31.83	31.83	-
Jul 03, 2023	33.14	33.14	33.14	33.14	33.14	-
Jun 30, 2023	32.82	33.08	32.82	33.08	33.08	-
Jun 29, 2023	32.36	32.63	32.22	32.22	32.22	3
Jun 28, 2023	32.31	32.31	31.88	31.88	31.88	-
Jun 27, 2023	32.08	32.08	32.01	32.01	32.01	-
Jun 26, 2023	31.86	32.70	31.86	31.97	31.97	200
Jun 23, 2023	32.22	32.56	31.96	31.96	31.96	61
Jun 22, 2023	32.02	32.02	32.02	32.02	32.02	-
Jun 21, 2023	33.08	33.08	33.08	33.08	33.08	136
Jun 20, 2023	32.67	32.67	32.40	32.40	32.40	-
Jun 19, 2023	32.95	32.95	32.64	32.64	32.64	315
Jun 16, 2023	33.52	33.68	32.98	32.98	32.98	510
Jun 15, 2023	33.55	33.55	33.53	33.53	33.53	10
Jun 14, 2023	33.87	33.87	33.31	33.31	33.31	24
Jun 13, 2023	34.28	34.28	33.45	33.45	33.45	123
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	34.27	34.27	33.60	33.60	33.60	-
Jun 08, 2023	34.14	34.14	34.05	34.05	34.05	-
Jun 07, 2023	34.27	34.27	33.92	33.92	33.92	294
Jun 06, 2023	34.15	34.27	33.80	33.80	33.80	500
Jun 05, 2023	34.35	34.58	33.75	33.75	33.75	14
Jun 02, 2023	33.79	34.23	33.79	33.98	33.98	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	33.24	33.64	33.24	33.38	33.38	300
May 30, 2023	33.71	33.71	33.56	33.56	33.56	15
May 29, 2023	34.01	34.08	34.01	34.08	34.08	130
May 26, 2023	33.60	33.73	33.60	33.73	33.73	-
May 25, 2023	33.43	33.43	33.02	33.02	33.02	-
May 24, 2023	33.77	33.77	32.97	32.97	32.97	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	34.63	34.78	34.50	34.50	34.50	175
May 19, 2023	34.85	34.85	34.65	34.65	34.65	-
May 18, 2023	34.46	34.46	34.46	34.46	34.46	-
May 17, 2023	33.96	34.27	33.96	34.27	34.27	-
May 16, 2023	34.28	34.28	34.20	34.20	34.20	5
May 15, 2023	34.51	34.51	34.03	34.03	34.03	20
May 12, 2023	34.07	34.07	33.67	33.67	33.67	-
May 11, 2023	33.97	33.97	33.50	33.50	33.50	100
May 10, 2023	33.95	33.95	33.47	33.47	33.47	-
May 09, 2023	33.87	33.87	33.65	33.65	33.65	-
May 08, 2023	34.75	34.75	33.81	33.81	33.81	15
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,808.96+17.34(+0.09%)

S&P 5004,349.46+19.46(+0.45%)

DOW34,113.25+42.83(+0.13%)

CAD/USD0.7424+0.0005(+0.07%)

CRUDE OIL89.57-0.06(-0.07%)

Bitcoin CAD35,877.51+75.98(+0.21%)

STOCKS REBOUND BUT HEAD FOR LOSING WEEK

Alfa Laval Corporate AB (AA9.F)

S&P/TSX
19,808.96
+17.34(+0.09%)

S&P 500
4,349.46
+19.46(+0.45%)

DOW
34,113.25
+42.83(+0.13%)

CAD/USD
0.7424
+0.0005(+0.07%)

CRUDE OIL
89.57
-0.06(-0.07%)

Bitcoin CAD
35,877.51
+75.98(+0.21%)