Canada markets closed

Alumina Ltd (WMC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
3.7600+0.0600 (+1.62%)
At close: 09:00PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243.72003.76003.70003.76003.760087
Apr 25, 20243.68003.72003.68003.70003.7000-
Apr 24, 20243.80003.80003.68003.74003.7400-
Apr 23, 20243.82003.82003.74003.76003.7600-
Apr 22, 20243.74003.74003.70003.70003.7000-
Apr 19, 20243.64003.74003.56003.68003.6800-
Apr 18, 20243.76003.76003.66003.70003.7000-
Apr 17, 20243.76003.78003.72003.72003.7200-
Apr 16, 20243.76003.78003.68003.68003.6800-
Apr 15, 20243.78003.82003.76003.80003.8000-
Apr 12, 20243.58003.72003.58003.64003.6400-
Apr 11, 20243.62003.64003.60003.64003.6400-
Apr 10, 20243.66003.66003.60003.60003.6000-
Apr 09, 20243.60003.68003.60003.68003.6800-
Apr 08, 20243.60003.64003.58003.64003.6400-
Apr 05, 20243.66003.66003.60003.64003.6400-
Apr 04, 20243.68003.72003.60003.72003.7200-
Apr 03, 20243.54003.62003.44003.60003.6000-
Apr 02, 20243.50003.56003.48003.56003.5600-
Mar 28, 20243.36003.36003.30003.36003.3600-
Mar 27, 20243.16003.20003.16003.20003.2000-
Mar 26, 20243.14003.16003.12003.12003.1200-
Mar 25, 20243.08003.12003.08003.12003.1200-
Mar 22, 20243.14003.14003.04003.12003.1200-
Mar 21, 20243.02003.10003.02003.08003.0800-
Mar 20, 20242.92003.02002.92003.02003.0200-
Mar 19, 20243.00003.00002.98002.98002.9800-
Mar 18, 20242.96003.08002.96003.08003.0800-
Mar 15, 20242.98002.98002.98002.98002.9800-
Mar 14, 20242.98003.04002.98003.02003.0200-
Mar 13, 20242.94003.00002.90003.00003.0000-
Mar 12, 20242.98003.02002.98003.02003.0200-
Mar 11, 20242.84002.88002.76002.84002.8400-
Mar 08, 20242.94002.94002.92002.92002.9200-
Mar 07, 20242.70002.82002.70002.80002.8000-
Mar 06, 20242.58002.64002.58002.64002.6400-
Mar 05, 20242.58002.62002.58002.60002.6000-
Mar 04, 20242.56002.66002.56002.62002.6200-
Mar 01, 20242.64002.64002.62002.64002.6400-
Feb 29, 20242.54002.58002.52002.58002.5800-
Feb 28, 20242.58002.62002.58002.60002.6000-
Feb 27, 20242.50002.56002.46002.56002.5600-
Feb 26, 20242.58002.62002.56002.60002.6000-
Feb 23, 20242.46002.50002.46002.50002.5000-
Feb 22, 20242.56002.56002.54002.54002.5400-
Feb 21, 20242.52002.60002.52002.54002.5400-
Feb 20, 20242.56002.60002.56002.60002.6000-
Feb 19, 20242.62002.62002.60002.60002.6000-
Feb 16, 20242.62002.62002.62002.62002.6200-
Feb 15, 20242.56002.62002.56002.62002.6200-
Feb 14, 20242.58002.62002.56002.58002.5800-
Feb 13, 20242.62002.62002.62002.62002.6200-
Feb 12, 20242.58002.62002.56002.62002.6200-
Feb 09, 20242.60002.62002.58002.58002.5800-
Feb 08, 20242.66002.66002.62002.62002.6200-
Feb 07, 20242.72002.72002.70002.70002.7000-
Feb 06, 20242.48002.56002.48002.56002.5600-
Feb 05, 20242.62002.62002.60002.60002.6000-
Feb 02, 20242.70002.72002.66002.70002.7000-
Feb 01, 20242.64002.70002.62002.68002.6800-
Jan 31, 20242.74002.80002.74002.80002.8000-
Jan 30, 20242.70002.76002.68002.76002.7600-
Jan 29, 20242.76002.86002.76002.82002.8200-
Jan 26, 20242.64002.74002.64002.74002.7400-
Jan 25, 20242.72002.74002.68002.74002.7400-
Jan 24, 20242.62002.68002.58002.68002.6800-
Jan 23, 20242.58002.60002.58002.60002.6000-
Jan 22, 20242.52002.54002.46002.54002.5400-
Jan 19, 20242.42002.44002.42002.42002.4200-
Jan 18, 20242.36002.40002.36002.36002.3600-
Jan 17, 20242.42002.54002.40002.40002.4000-
Jan 16, 20242.54002.56002.54002.54002.5400-
Jan 15, 20242.58002.72002.56002.72002.7200-
Jan 12, 20242.66002.72002.66002.72002.7200-
Jan 11, 20242.74002.74002.64002.64002.6400-
Jan 10, 20242.76002.78002.74002.74002.7400-
Jan 09, 20242.38002.42002.32002.40002.4000-
Jan 08, 20242.22002.24002.18002.24002.2400-
Jan 05, 20242.24002.24002.16002.16002.1600-
Jan 04, 20242.22002.22002.18002.20002.2000-
Jan 03, 20242.28002.28002.22002.22002.2200-
Jan 02, 20242.28002.28002.28002.28002.2800-
Dec 29, 20232.24002.24002.22002.22002.2200-
Dec 28, 20232.24002.26002.20002.20002.2000-
Dec 27, 20232.26002.26002.22002.22002.2200-
Dec 22, 20232.30002.30002.18002.24002.2400-
Dec 21, 20232.18002.18002.12002.18002.1800-
Dec 20, 20232.24002.26002.20002.26002.2600-
Dec 19, 20232.22002.28002.22002.26002.2600-
Dec 18, 20232.26002.30002.16002.30002.3000-
Dec 15, 20232.18002.22002.10002.20002.2000-
Dec 14, 20232.14002.16002.04002.16002.1600-
Dec 13, 20231.95001.95001.87001.91001.9100-
Dec 12, 20231.92001.92001.87001.87001.8700-
Dec 11, 20231.91001.91001.87001.87001.8700-
Dec 08, 20231.99001.99001.89001.98001.9800-
Dec 07, 20231.96001.98001.90001.98001.9800-
Dec 06, 20231.90001.90001.85001.86001.8600-
Dec 05, 20231.79001.79001.78001.78001.7800-
Dec 04, 20231.83001.83001.73001.77001.7700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...