Alibaba Group Holding Limited (AHLA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 75.50 | 76.20 | 74.80 | 75.60 | 75.60 | 40,758 |
| May 03, 2024 | 76.00 | 76.10 | 74.10 | 75.00 | 75.00 | 55,633 |
| May 02, 2024 | 72.40 | 74.10 | 72.40 | 73.90 | 73.90 | 49,712 |
| Apr 30, 2024 | 70.90 | 71.20 | 69.70 | 70.10 | 70.10 | 24,238 |
| Apr 29, 2024 | 70.80 | 71.10 | 70.30 | 70.90 | 70.90 | 31,825 |
| Apr 26, 2024 | 71.30 | 71.80 | 70.60 | 70.70 | 70.70 | 44,114 |
| Apr 25, 2024 | 69.70 | 69.90 | 68.90 | 69.70 | 69.70 | 31,227 |
| Apr 24, 2024 | 69.20 | 69.50 | 68.80 | 69.20 | 69.20 | 34,568 |
| Apr 23, 2024 | 67.10 | 68.00 | 66.60 | 67.80 | 67.80 | 23,161 |
| Apr 22, 2024 | 66.00 | 66.10 | 65.10 | 65.90 | 65.90 | 19,698 |
| Apr 19, 2024 | 64.20 | 64.70 | 64.00 | 64.60 | 64.60 | 29,635 |
| Apr 18, 2024 | 65.10 | 65.30 | 64.70 | 65.00 | 65.00 | 13,825 |
| Apr 17, 2024 | 65.00 | 65.80 | 64.90 | 64.90 | 64.90 | 34,808 |
| Apr 16, 2024 | 66.00 | 66.10 | 65.20 | 65.40 | 65.40 | 27,692 |
| Apr 15, 2024 | 67.20 | 68.60 | 66.80 | 67.00 | 67.00 | 32,690 |
| Apr 12, 2024 | 68.80 | 69.10 | 67.90 | 68.00 | 68.00 | 21,370 |
| Apr 11, 2024 | 70.30 | 70.60 | 69.50 | 69.60 | 69.60 | 32,091 |
| Apr 10, 2024 | 69.50 | 69.80 | 68.70 | 69.00 | 69.00 | 54,263 |
| Apr 09, 2024 | 66.40 | 67.40 | 66.20 | 67.30 | 67.30 | 26,278 |
| Apr 08, 2024 | 66.60 | 66.70 | 66.00 | 66.50 | 66.50 | 20,952 |
| Apr 05, 2024 | 66.30 | 66.50 | 66.10 | 66.10 | 66.10 | 15,888 |
| Apr 04, 2024 | 67.30 | 67.40 | 66.80 | 67.20 | 67.20 | 20,972 |
| Apr 03, 2024 | 67.00 | 67.50 | 66.70 | 66.90 | 66.90 | 17,429 |
| Apr 02, 2024 | 67.80 | 68.20 | 67.30 | 67.90 | 67.90 | 33,846 |
| Mar 28, 2024 | 66.65 | 67.20 | 66.55 | 67.05 | 67.05 | 20,566 |
| Mar 27, 2024 | 65.00 | 66.15 | 65.00 | 66.00 | 66.00 | 27,787 |
| Mar 26, 2024 | 66.15 | 66.45 | 65.55 | 66.10 | 66.10 | 43,535 |
| Mar 25, 2024 | 66.45 | 66.80 | 65.90 | 65.90 | 65.90 | 22,106 |
| Mar 22, 2024 | 67.35 | 67.45 | 66.55 | 66.95 | 66.95 | 32,722 |
| Mar 21, 2024 | 68.10 | 68.75 | 67.65 | 68.65 | 68.65 | 28,422 |
| Mar 20, 2024 | 67.30 | 68.20 | 67.10 | 67.70 | 67.70 | 42,601 |
| Mar 19, 2024 | 67.05 | 67.75 | 67.05 | 67.75 | 67.75 | 22,814 |
| Mar 18, 2024 | 67.60 | 67.95 | 67.35 | 67.80 | 67.80 | 27,356 |
| Mar 15, 2024 | 67.55 | 68.10 | 67.35 | 67.75 | 67.75 | 19,705 |
| Mar 14, 2024 | 68.75 | 69.00 | 67.65 | 67.75 | 67.75 | 39,123 |
| Mar 13, 2024 | 69.15 | 70.80 | 69.15 | 70.35 | 70.35 | 30,552 |
| Mar 12, 2024 | 69.90 | 70.25 | 68.95 | 69.70 | 69.70 | 54,270 |
| Mar 11, 2024 | 67.65 | 69.45 | 67.65 | 69.00 | 69.00 | 42,505 |
| Mar 08, 2024 | 66.70 | 67.10 | 66.40 | 66.60 | 66.60 | 28,605 |
| Mar 07, 2024 | 66.50 | 67.00 | 65.90 | 66.20 | 66.20 | 43,540 |
| Mar 06, 2024 | 67.30 | 68.40 | 67.30 | 68.25 | 68.25 | 36,712 |
| Mar 05, 2024 | 65.80 | 66.80 | 65.40 | 66.50 | 66.50 | 48,426 |
| Mar 04, 2024 | 68.65 | 68.90 | 66.30 | 66.30 | 66.30 | 38,982 |
| Mar 01, 2024 | 68.85 | 69.35 | 68.75 | 69.10 | 69.10 | 34,431 |
| Feb 29, 2024 | 68.95 | 69.15 | 68.50 | 68.55 | 68.55 | 44,872 |
| Feb 28, 2024 | 70.40 | 70.55 | 69.20 | 69.25 | 69.25 | 52,448 |
| Feb 27, 2024 | 71.00 | 71.95 | 70.90 | 71.35 | 71.35 | 31,335 |
| Feb 26, 2024 | 70.05 | 70.55 | 69.50 | 70.15 | 70.15 | 29,101 |
| Feb 23, 2024 | 70.50 | 71.05 | 69.50 | 70.25 | 70.25 | 53,745 |
| Feb 22, 2024 | 70.20 | 70.90 | 69.30 | 69.85 | 69.85 | 54,966 |
| Feb 21, 2024 | 68.75 | 70.45 | 68.65 | 69.85 | 69.85 | 30,413 |
| Feb 20, 2024 | 68.15 | 68.45 | 66.80 | 67.05 | 67.05 | 36,006 |
| Feb 19, 2024 | 69.00 | 69.00 | 67.95 | 68.00 | 68.00 | 25,552 |
| Feb 16, 2024 | 69.55 | 70.10 | 69.10 | 69.25 | 69.25 | 41,892 |
| Feb 15, 2024 | 68.25 | 68.75 | 67.85 | 68.35 | 68.35 | 35,151 |
| Feb 14, 2024 | 67.85 | 68.15 | 67.40 | 67.85 | 67.85 | 24,323 |
| Feb 13, 2024 | 67.70 | 68.15 | 66.85 | 66.95 | 66.95 | 28,018 |
| Feb 12, 2024 | 66.80 | 68.80 | 66.55 | 68.05 | 68.05 | 37,511 |
| Feb 09, 2024 | 65.60 | 66.55 | 65.30 | 65.90 | 65.90 | 28,663 |
| Feb 08, 2024 | 66.90 | 67.25 | 65.70 | 66.35 | 66.35 | 60,574 |
| Feb 07, 2024 | 71.40 | 76.85 | 67.95 | 68.25 | 68.25 | 220,633 |
| Feb 06, 2024 | 72.15 | 72.75 | 70.70 | 72.15 | 72.15 | 79,526 |
| Feb 05, 2024 | 66.90 | 69.80 | 66.85 | 69.80 | 69.80 | 45,631 |
| Feb 02, 2024 | 66.65 | 66.85 | 65.80 | 65.95 | 65.95 | 39,268 |
| Feb 01, 2024 | 67.70 | 68.05 | 66.55 | 66.60 | 66.60 | 37,292 |
| Jan 31, 2024 | 66.00 | 67.15 | 65.60 | 66.80 | 66.80 | 39,304 |
| Jan 30, 2024 | 67.40 | 67.40 | 66.50 | 66.85 | 66.85 | 31,064 |
| Jan 29, 2024 | 68.75 | 69.25 | 67.45 | 67.75 | 67.75 | 35,013 |
| Jan 26, 2024 | 67.05 | 68.55 | 66.75 | 68.55 | 68.55 | 115,042 |
| Jan 25, 2024 | 68.75 | 69.50 | 68.00 | 68.35 | 68.35 | 21,589 |
| Jan 24, 2024 | 68.50 | 69.55 | 67.55 | 68.75 | 68.75 | 78,264 |
| Jan 23, 2024 | 63.30 | 68.75 | 63.30 | 67.55 | 67.55 | 94,896 |
| Jan 22, 2024 | 61.95 | 62.45 | 61.10 | 62.25 | 62.25 | 51,316 |
| Jan 19, 2024 | 61.90 | 62.15 | 61.60 | 61.95 | 61.95 | 40,160 |
| Jan 18, 2024 | 62.95 | 63.45 | 62.30 | 62.95 | 62.95 | 34,585 |
| Jan 17, 2024 | 62.10 | 63.25 | 61.60 | 62.85 | 62.85 | 55,267 |
| Jan 16, 2024 | 64.25 | 64.85 | 64.10 | 64.20 | 64.20 | 44,683 |
| Jan 15, 2024 | 65.55 | 65.60 | 64.45 | 64.45 | 64.45 | 31,856 |
| Jan 12, 2024 | 65.80 | 66.70 | 65.60 | 66.30 | 66.30 | 21,579 |
| Jan 11, 2024 | 65.85 | 66.65 | 65.40 | 65.65 | 65.65 | 41,393 |
| Jan 10, 2024 | 65.00 | 65.60 | 64.90 | 64.95 | 64.95 | 29,978 |
| Jan 09, 2024 | 65.50 | 65.95 | 64.90 | 65.85 | 65.85 | 39,039 |
| Jan 08, 2024 | 66.05 | 66.45 | 64.80 | 65.85 | 65.85 | 57,677 |
| Jan 05, 2024 | 67.55 | 67.75 | 66.80 | 66.85 | 66.85 | 36,480 |
| Jan 04, 2024 | 69.35 | 69.70 | 68.10 | 68.90 | 68.90 | 27,643 |
| Jan 03, 2024 | 68.35 | 69.45 | 67.80 | 69.30 | 69.30 | 31,606 |
| Jan 02, 2024 | 69.30 | 69.75 | 68.25 | 68.45 | 68.45 | 32,050 |
| Dec 29, 2023 | 69.70 | 70.05 | 69.50 | 69.75 | 69.75 | 17,897 |
| Dec 28, 2023 | 69.60 | 70.25 | 69.45 | 70.05 | 70.05 | 53,407 |
| Dec 27, 2023 | 68.50 | 69.15 | 68.00 | 68.05 | 68.05 | 44,675 |
| Dec 22, 2023 | 67.35 | 68.50 | 66.95 | 68.45 | 68.45 | 49,731 |
| Dec 21, 2023 | 68.65 | 68.70 | 67.80 | 68.55 | 68.55 | 29,905 |
| Dec 20, 2023 | 68.45 | 68.60 | 67.70 | 68.30 | 68.30 | 30,922 |
| Dec 20, 2023 | 1 Dividend | |||||
| Dec 19, 2023 | 67.55 | 68.70 | 67.25 | 68.45 | 67.45 | 40,066 |
| Dec 18, 2023 | 67.95 | 68.25 | 67.00 | 67.50 | 66.51 | 50,716 |
| Dec 15, 2023 | 67.00 | 69.20 | 66.75 | 68.80 | 67.79 | 67,344 |
| Dec 14, 2023 | 65.55 | 66.60 | 65.00 | 66.45 | 65.48 | 66,809 |
| Dec 13, 2023 | 66.00 | 66.20 | 65.10 | 65.30 | 64.35 | 37,954 |
| Dec 12, 2023 | 66.70 | 66.85 | 65.75 | 66.00 | 65.04 | 33,848 |
| *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.