Canada markets close in 3 hours 29 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202330.4830.4830.4830.4830.4841
Sept 21, 202331.1831.1830.3330.3330.33-
Sept 20, 202331.0131.2031.0131.2031.20-
Sept 19, 202331.0731.0731.0731.0731.07-
Sept 18, 202331.3031.3031.3031.3031.3041
Sept 15, 202331.4631.4630.9330.9330.93-
Sept 14, 202331.0431.0430.8330.9130.91103
Sept 13, 202330.8530.8530.6030.6030.60-
Sept 12, 202331.5231.5231.5231.5231.52-
Sept 11, 202332.0032.0032.0032.0032.00200
Sept 08, 202332.8632.8632.8632.8632.86-
Sept 07, 202332.6732.8232.3432.3432.345
Sept 06, 202332.4132.4132.3832.3832.38-
Sept 05, 202332.3732.4232.3732.4232.42-
Sept 04, 202332.8732.8732.8732.8732.87-
Sept 01, 202332.4432.4432.2132.2132.21-
Aug 31, 202332.0432.0532.0432.0532.05-
Aug 30, 202331.9331.9431.9331.9431.94-
Aug 29, 202331.6831.6831.5531.5531.55-
Aug 28, 202331.3231.3231.0831.0831.08-
Aug 25, 202330.7930.7930.7730.7730.77-
Aug 24, 202331.1831.1830.2630.2630.26-
Aug 23, 202330.8330.8330.5830.5830.58600
Aug 22, 202330.5030.5030.4230.4230.42-
Aug 21, 202330.5830.5830.3130.3130.31-
Aug 18, 202330.6830.6830.6830.6830.68-
Aug 17, 202331.4631.4630.7830.7830.78-
Aug 16, 202331.9932.4631.7231.7231.7230
Aug 15, 202332.2832.2831.6931.6931.69-
Aug 14, 202332.5832.5832.1632.1632.166
Aug 11, 202332.7532.7532.7532.7532.75-
Aug 10, 202333.0333.0332.6132.6132.61-
Aug 09, 202332.7932.7932.6332.6332.63-
Aug 08, 202332.7032.7032.4232.4232.42120
Aug 07, 2023------
Aug 04, 202332.5032.5032.1132.1132.11-
Aug 03, 202332.7332.8532.1332.1332.131,250
Aug 02, 202332.9732.9732.7032.7032.70-
Aug 01, 202333.8833.8833.2033.2033.20-
Jul 31, 202333.5433.6833.5433.6833.68-
Jul 28, 202333.2833.4433.0833.0833.08100
Jul 27, 202333.6833.6833.2233.2233.22-
Jul 26, 202333.7033.7033.1933.1933.19-
Jul 25, 202333.1833.1833.1833.1833.18-
Jul 24, 202332.9533.3932.9032.9032.90442
Jul 21, 202333.0433.0432.8032.8032.80-
Jul 20, 202332.2834.0732.2833.1333.13895
Jul 19, 202332.8032.8032.0132.0132.0130
Jul 18, 202332.5532.5532.5232.5232.52-
Jul 17, 202332.2232.2232.2232.2232.22-
Jul 14, 202332.4532.4532.4532.4532.45-
Jul 13, 202332.2632.4132.2632.4132.4135
Jul 12, 202331.5932.1231.5932.1232.12-
Jul 11, 202331.3131.4231.3131.4231.42-
Jul 10, 202330.8830.9530.8830.9530.9520
Jul 07, 202330.6731.5330.6731.0731.0716
Jul 06, 202330.7730.8930.2130.2830.281,289
Jul 05, 202331.8131.8130.9930.9930.9942
Jul 04, 202332.5232.5231.8331.8331.83-
Jul 03, 202333.1433.1433.1433.1433.14-
Jun 30, 202332.8233.0832.8233.0833.08-
Jun 29, 202332.3632.6332.2232.2232.223
Jun 28, 202332.3132.3131.8831.8831.88-
Jun 27, 202332.0832.0832.0132.0132.01-
Jun 26, 202331.8632.7031.8631.9731.97200
Jun 23, 202332.2232.5631.9631.9631.9661
Jun 22, 202332.0232.0232.0232.0232.02-
Jun 21, 202333.0833.0833.0833.0833.08136
Jun 20, 202332.6732.6732.4032.4032.40-
Jun 19, 202332.9532.9532.6432.6432.64315
Jun 16, 202333.5233.6832.9832.9832.98510
Jun 15, 202333.5533.5533.5333.5333.5310
Jun 14, 202333.8733.8733.3133.3133.3124
Jun 13, 202334.2834.2833.4533.4533.45123
Jun 12, 2023------
Jun 09, 202334.2734.2733.6033.6033.60-
Jun 08, 202334.1434.1434.0534.0534.05-
Jun 07, 202334.2734.2733.9233.9233.92294
Jun 06, 202334.1534.2733.8033.8033.80500
Jun 05, 202334.3534.5833.7533.7533.7514
Jun 02, 202333.7934.2333.7933.9833.98-
Jun 01, 2023------
May 31, 202333.2433.6433.2433.3833.38300
May 30, 202333.7133.7133.5633.5633.5615
May 29, 202334.0134.0834.0134.0834.08130
May 26, 202333.6033.7333.6033.7333.73-
May 25, 202333.4333.4333.0233.0233.02-
May 24, 202333.7733.7732.9732.9732.97-
May 23, 2023------
May 22, 202334.6334.7834.5034.5034.50175
May 19, 202334.8534.8534.6534.6534.65-
May 18, 202334.4634.4634.4634.4634.46-
May 17, 202333.9634.2733.9634.2734.27-
May 16, 202334.2834.2834.2034.2034.205
May 15, 202334.5134.5134.0334.0334.0320
May 12, 202334.0734.0733.6733.6733.67-
May 11, 202333.9733.9733.5033.5033.50100
May 10, 202333.9533.9533.4733.4733.47-
May 09, 202333.8733.8733.6533.6533.65-
May 08, 202334.7534.7533.8133.8133.8115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...