Canada markets closed

Alfa Laval AB (AA9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
41.41-1.24 (-2.91%)
At close: 02:23PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202442.6542.6541.1641.4141.41-
Jun 13, 202442.5542.9942.5542.6542.65-
Jun 12, 202442.1242.2242.1242.2242.22-
Jun 11, 202442.4542.4642.2242.2242.2216
Jun 10, 202441.7042.0341.6941.9541.95-
Jun 07, 202442.4842.4842.3042.3042.30-
Jun 06, 202442.3242.7442.3242.6042.60-
Jun 05, 202441.8942.2341.8242.1242.12-
Jun 04, 202442.1542.1541.6241.9241.92-
Jun 03, 202442.7042.7142.5142.5742.57-
May 31, 202441.9342.4041.9242.4042.40-
May 30, 202441.7241.9441.7141.9441.94-
May 29, 202441.8242.2441.8242.0142.01-
May 28, 202442.0642.4142.0642.3242.32-
May 27, 202442.1642.1642.0442.0442.04-
May 24, 202441.9141.9141.9141.9141.91-
May 23, 202441.9142.2841.9142.2842.28-
May 22, 202442.2542.2542.2542.2542.25-
May 21, 202441.8742.3141.8742.3142.31-
May 20, 202441.6141.6641.6141.6641.66-
May 17, 202441.5841.6641.5141.6641.66-
May 16, 202442.0642.1541.8141.8141.81-
May 15, 202441.2941.2941.2941.2941.29-
May 14, 202441.2241.4241.2041.2241.22-
May 13, 202441.5741.5741.2941.3141.31-
May 10, 202441.0641.3241.0641.3241.32-
May 09, 202440.3540.8840.2440.8840.88-
May 08, 202440.8041.1040.5640.5640.56-
May 07, 202440.4640.6240.4640.5340.53-
May 06, 202440.2440.6540.2440.6540.65-
May 03, 202440.0840.2940.0440.2940.29-
May 02, 202439.7240.3939.7240.2440.24-
Apr 30, 202440.3240.3239.6540.0040.00-
Apr 29, 202440.3540.4240.3140.4240.42-
Apr 26, 202439.2940.0739.2940.0040.00-
Apr 26, 20247.5 Dividend
Apr 25, 202437.0337.0337.0337.0329.53-
Apr 24, 202436.7237.5836.7237.5829.97115
Apr 23, 202436.2136.4035.9836.3729.00-
Apr 22, 202436.1336.2336.0336.1028.79-
Apr 19, 202435.5435.9835.4935.9128.64-
Apr 18, 202436.2236.3336.2136.2128.88-
Apr 17, 202436.0836.7136.0836.4229.04-
Apr 16, 202436.4536.4536.2236.2228.88-
Apr 15, 202436.2936.9836.2936.9829.49-
Apr 12, 202436.8236.9136.6336.6329.21-
Apr 11, 202437.0337.0336.7836.7829.33-
Apr 10, 202436.8437.5536.8436.9529.47-
Apr 09, 202436.1236.9836.1236.7229.28-
Apr 08, 202436.2836.6336.2436.6329.21100
Apr 05, 202435.4335.9735.4335.9728.689
Apr 04, 202436.2436.4136.2436.3629.00-
Apr 03, 202435.9936.3035.9736.3028.95-
Apr 02, 202435.9936.4235.9936.2028.87-
Mar 28, 202436.8036.8636.2536.2528.9115
Mar 27, 202436.9736.9736.8136.8129.35-
Mar 26, 202437.4137.4737.0737.0729.56-
Mar 25, 202438.1038.1037.6837.8830.21-
Mar 22, 202438.1338.1538.1338.1430.42-
Mar 21, 202438.0138.4937.8938.4930.69-
Mar 20, 202436.9537.6236.9537.6230.00-
Mar 19, 202436.7236.8736.6836.7329.29-
Mar 18, 202437.3237.3236.9337.1729.64-
Mar 15, 202436.6637.0236.6637.0229.52-
Mar 14, 202436.7037.0436.7037.0429.54-
Mar 13, 202436.8736.8736.7836.7929.34-
Mar 12, 202436.4836.4836.3936.3929.02-
Mar 11, 202435.7536.2835.6736.2828.93-
Mar 08, 202435.3535.9935.3535.9028.63-
Mar 07, 202434.9735.6134.9135.6128.40-
Mar 06, 202434.6335.1934.6335.1928.06-
Mar 05, 202434.9034.9234.5534.7027.67-
Mar 04, 202435.0835.2935.0835.1528.03-
Mar 01, 202434.8635.0834.6934.9827.90-
Feb 29, 202434.1434.9234.1434.9227.85-
Feb 28, 202433.8034.2033.8034.2027.27115
Feb 27, 202434.1534.2134.0834.0827.18-
Feb 26, 202433.9634.0433.9634.0427.15-
Feb 23, 202433.7733.9833.7433.9827.10-
Feb 22, 202434.2234.4633.7633.9427.07-
Feb 21, 202433.7633.8133.7233.7226.89-
Feb 20, 202433.3933.5933.3933.5426.75-
Feb 19, 202433.3833.3833.3833.3826.62-
Feb 16, 202434.0634.0633.7533.7526.91-
Feb 15, 202433.6134.0933.6133.9827.10-
Feb 14, 202433.1633.4533.1633.4526.68-
Feb 13, 202433.3133.3133.3133.3126.56-
Feb 12, 202432.6933.0432.6933.0426.35-
Feb 09, 202433.1733.3932.6332.6326.02-
Feb 08, 202433.1233.2833.0933.2226.49-
Feb 07, 202432.6632.8332.6632.6826.06-
Feb 06, 202433.8533.8532.1632.9526.28-
Feb 05, 202434.2334.2334.1234.1227.21-
Feb 02, 202434.2734.4334.2034.2027.27-
Feb 01, 202433.8433.9533.8233.9527.07-
Jan 31, 202433.1834.1233.1834.1227.21-
Jan 30, 202432.9233.2932.9233.2926.55-
Jan 29, 202432.9432.9432.7932.7926.15-
Jan 26, 202432.7732.9432.7732.9426.27-
Jan 25, 202432.8232.8232.5032.5025.92100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...