Alfa Laval AB (AA9.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 41.07 | 41.44 | 41.07 | 41.44 | 41.44 | - |
| Jun 19, 2024 | 41.42 | 41.53 | 41.30 | 41.49 | 41.49 | - |
| Jun 18, 2024 | 41.58 | 41.58 | 41.37 | 41.45 | 41.45 | - |
| Jun 17, 2024 | 40.92 | 41.52 | 40.88 | 41.09 | 41.09 | - |
| Jun 14, 2024 | 42.65 | 42.65 | 41.16 | 41.41 | 41.41 | - |
| Jun 13, 2024 | 42.55 | 42.99 | 42.55 | 42.65 | 42.65 | - |
| Jun 12, 2024 | 42.12 | 42.22 | 42.12 | 42.22 | 42.22 | - |
| Jun 11, 2024 | 42.45 | 42.46 | 42.22 | 42.22 | 42.22 | 16 |
| Jun 10, 2024 | 41.70 | 42.03 | 41.69 | 41.95 | 41.95 | - |
| Jun 07, 2024 | 42.48 | 42.48 | 42.30 | 42.30 | 42.30 | - |
| Jun 06, 2024 | 42.32 | 42.74 | 42.32 | 42.60 | 42.60 | - |
| Jun 05, 2024 | 41.89 | 42.23 | 41.82 | 42.12 | 42.12 | - |
| Jun 04, 2024 | 42.15 | 42.15 | 41.62 | 41.92 | 41.92 | - |
| Jun 03, 2024 | 42.70 | 42.71 | 42.51 | 42.57 | 42.57 | - |
| May 31, 2024 | 41.93 | 42.40 | 41.92 | 42.40 | 42.40 | - |
| May 30, 2024 | 41.72 | 41.94 | 41.71 | 41.94 | 41.94 | - |
| May 29, 2024 | 41.82 | 42.24 | 41.82 | 42.01 | 42.01 | - |
| May 28, 2024 | 42.06 | 42.41 | 42.06 | 42.32 | 42.32 | - |
| May 27, 2024 | 42.16 | 42.16 | 42.04 | 42.04 | 42.04 | - |
| May 24, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| May 23, 2024 | 41.91 | 42.28 | 41.91 | 42.28 | 42.28 | - |
| May 22, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 21, 2024 | 41.87 | 42.31 | 41.87 | 42.31 | 42.31 | - |
| May 20, 2024 | 41.61 | 41.66 | 41.61 | 41.66 | 41.66 | - |
| May 17, 2024 | 41.58 | 41.66 | 41.51 | 41.66 | 41.66 | - |
| May 16, 2024 | 42.06 | 42.15 | 41.81 | 41.81 | 41.81 | - |
| May 15, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| May 14, 2024 | 41.22 | 41.42 | 41.20 | 41.22 | 41.22 | - |
| May 13, 2024 | 41.57 | 41.57 | 41.29 | 41.31 | 41.31 | - |
| May 10, 2024 | 41.06 | 41.32 | 41.06 | 41.32 | 41.32 | - |
| May 09, 2024 | 40.35 | 40.88 | 40.24 | 40.88 | 40.88 | - |
| May 08, 2024 | 40.80 | 41.10 | 40.56 | 40.56 | 40.56 | - |
| May 07, 2024 | 40.46 | 40.62 | 40.46 | 40.53 | 40.53 | - |
| May 06, 2024 | 40.24 | 40.65 | 40.24 | 40.65 | 40.65 | - |
| May 03, 2024 | 40.08 | 40.29 | 40.04 | 40.29 | 40.29 | - |
| May 02, 2024 | 39.72 | 40.39 | 39.72 | 40.24 | 40.24 | - |
| Apr 30, 2024 | 40.32 | 40.32 | 39.65 | 40.00 | 40.00 | - |
| Apr 29, 2024 | 40.35 | 40.42 | 40.31 | 40.42 | 40.42 | - |
| Apr 26, 2024 | 39.29 | 40.07 | 39.29 | 40.00 | 40.00 | - |
| Apr 26, 2024 | 7.5 Dividend | |||||
| Apr 25, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 29.53 | - |
| Apr 24, 2024 | 36.72 | 37.58 | 36.72 | 37.58 | 29.97 | 115 |
| Apr 23, 2024 | 36.21 | 36.40 | 35.98 | 36.37 | 29.00 | - |
| Apr 22, 2024 | 36.13 | 36.23 | 36.03 | 36.10 | 28.79 | - |
| Apr 19, 2024 | 35.54 | 35.98 | 35.49 | 35.91 | 28.64 | - |
| Apr 18, 2024 | 36.22 | 36.33 | 36.21 | 36.21 | 28.88 | - |
| Apr 17, 2024 | 36.08 | 36.71 | 36.08 | 36.42 | 29.04 | - |
| Apr 16, 2024 | 36.45 | 36.45 | 36.22 | 36.22 | 28.88 | - |
| Apr 15, 2024 | 36.29 | 36.98 | 36.29 | 36.98 | 29.49 | - |
| Apr 12, 2024 | 36.82 | 36.91 | 36.63 | 36.63 | 29.21 | - |
| Apr 11, 2024 | 37.03 | 37.03 | 36.78 | 36.78 | 29.33 | - |
| Apr 10, 2024 | 36.84 | 37.55 | 36.84 | 36.95 | 29.47 | - |
| Apr 09, 2024 | 36.12 | 36.98 | 36.12 | 36.72 | 29.28 | - |
| Apr 08, 2024 | 36.28 | 36.63 | 36.24 | 36.63 | 29.21 | 100 |
| Apr 05, 2024 | 35.43 | 35.97 | 35.43 | 35.97 | 28.68 | 9 |
| Apr 04, 2024 | 36.24 | 36.41 | 36.24 | 36.36 | 29.00 | - |
| Apr 03, 2024 | 35.99 | 36.30 | 35.97 | 36.30 | 28.95 | - |
| Apr 02, 2024 | 35.99 | 36.42 | 35.99 | 36.20 | 28.87 | - |
| Mar 28, 2024 | 36.80 | 36.86 | 36.25 | 36.25 | 28.91 | 15 |
| Mar 27, 2024 | 36.97 | 36.97 | 36.81 | 36.81 | 29.35 | - |
| Mar 26, 2024 | 37.41 | 37.47 | 37.07 | 37.07 | 29.56 | - |
| Mar 25, 2024 | 38.10 | 38.10 | 37.68 | 37.88 | 30.21 | - |
| Mar 22, 2024 | 38.13 | 38.15 | 38.13 | 38.14 | 30.42 | - |
| Mar 21, 2024 | 38.01 | 38.49 | 37.89 | 38.49 | 30.69 | - |
| Mar 20, 2024 | 36.95 | 37.62 | 36.95 | 37.62 | 30.00 | - |
| Mar 19, 2024 | 36.72 | 36.87 | 36.68 | 36.73 | 29.29 | - |
| Mar 18, 2024 | 37.32 | 37.32 | 36.93 | 37.17 | 29.64 | - |
| Mar 15, 2024 | 36.66 | 37.02 | 36.66 | 37.02 | 29.52 | - |
| Mar 14, 2024 | 36.70 | 37.04 | 36.70 | 37.04 | 29.54 | - |
| Mar 13, 2024 | 36.87 | 36.87 | 36.78 | 36.79 | 29.34 | - |
| Mar 12, 2024 | 36.48 | 36.48 | 36.39 | 36.39 | 29.02 | - |
| Mar 11, 2024 | 35.75 | 36.28 | 35.67 | 36.28 | 28.93 | - |
| Mar 08, 2024 | 35.35 | 35.99 | 35.35 | 35.90 | 28.63 | - |
| Mar 07, 2024 | 34.97 | 35.61 | 34.91 | 35.61 | 28.40 | - |
| Mar 06, 2024 | 34.63 | 35.19 | 34.63 | 35.19 | 28.06 | - |
| Mar 05, 2024 | 34.90 | 34.92 | 34.55 | 34.70 | 27.67 | - |
| Mar 04, 2024 | 35.08 | 35.29 | 35.08 | 35.15 | 28.03 | - |
| Mar 01, 2024 | 34.86 | 35.08 | 34.69 | 34.98 | 27.90 | - |
| Feb 29, 2024 | 34.14 | 34.92 | 34.14 | 34.92 | 27.85 | - |
| Feb 28, 2024 | 33.80 | 34.20 | 33.80 | 34.20 | 27.27 | 115 |
| Feb 27, 2024 | 34.15 | 34.21 | 34.08 | 34.08 | 27.18 | - |
| Feb 26, 2024 | 33.96 | 34.04 | 33.96 | 34.04 | 27.15 | - |
| Feb 23, 2024 | 33.77 | 33.98 | 33.74 | 33.98 | 27.10 | - |
| Feb 22, 2024 | 34.22 | 34.46 | 33.76 | 33.94 | 27.07 | - |
| Feb 21, 2024 | 33.76 | 33.81 | 33.72 | 33.72 | 26.89 | - |
| Feb 20, 2024 | 33.39 | 33.59 | 33.39 | 33.54 | 26.75 | - |
| Feb 19, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 26.62 | - |
| Feb 16, 2024 | 34.06 | 34.06 | 33.75 | 33.75 | 26.91 | - |
| Feb 15, 2024 | 33.61 | 34.09 | 33.61 | 33.98 | 27.10 | - |
| Feb 14, 2024 | 33.16 | 33.45 | 33.16 | 33.45 | 26.68 | - |
| Feb 13, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 26.56 | - |
| Feb 12, 2024 | 32.69 | 33.04 | 32.69 | 33.04 | 26.35 | - |
| Feb 09, 2024 | 33.17 | 33.39 | 32.63 | 32.63 | 26.02 | - |
| Feb 08, 2024 | 33.12 | 33.28 | 33.09 | 33.22 | 26.49 | - |
| Feb 07, 2024 | 32.66 | 32.83 | 32.66 | 32.68 | 26.06 | - |
| Feb 06, 2024 | 33.85 | 33.85 | 32.16 | 32.95 | 26.28 | - |
| Feb 05, 2024 | 34.23 | 34.23 | 34.12 | 34.12 | 27.21 | - |
| Feb 02, 2024 | 34.27 | 34.43 | 34.20 | 34.20 | 27.27 | - |
| Feb 01, 2024 | 33.84 | 33.95 | 33.82 | 33.95 | 27.07 | - |
| Jan 31, 2024 | 33.18 | 34.12 | 33.18 | 34.12 | 27.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.