Advertisement
Alibaba Group Holding Limited (2RR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 07:04PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 90 |
| Oct 31, 2024 | 11.28 | 11.41 | 11.12 | 11.41 | 11.41 | 8,265 |
| Oct 30, 2024 | 11.50 | 11.50 | 11.26 | 11.36 | 11.36 | 300 |
| Oct 29, 2024 | 11.72 | 11.80 | 11.51 | 11.51 | 11.51 | 3,178 |
| Oct 28, 2024 | 11.56 | 11.74 | 11.45 | 11.46 | 11.46 | 8,297 |
| Oct 25, 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.28 | 830 |
| Oct 24, 2024 | 11.08 | 11.40 | 11.07 | 11.27 | 11.27 | 8,224 |
| Oct 23, 2024 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | 2,430 |
| Oct 22, 2024 | 11.60 | 11.68 | 11.55 | 11.68 | 11.68 | 5,825 |
| Oct 21, 2024 | 11.41 | 11.86 | 11.41 | 11.86 | 11.86 | 6,320 |
| Oct 18, 2024 | 11.94 | 12.06 | 11.78 | 11.91 | 11.91 | 17,241 |
| Oct 17, 2024 | 11.80 | 11.80 | 11.51 | 11.65 | 11.65 | 4,098 |
| Oct 16, 2024 | 11.66 | 11.86 | 11.63 | 11.63 | 11.63 | 2,895 |
| Oct 15, 2024 | 11.86 | 11.88 | 11.50 | 11.50 | 11.50 | 5,937 |
| Oct 14, 2024 | 12.60 | 12.60 | 12.25 | 12.36 | 12.36 | 54,157 |
| Oct 11, 2024 | 12.60 | 12.60 | 12.46 | 12.60 | 12.60 | 3,220 |
| Oct 10, 2024 | 12.50 | 12.52 | 12.38 | 12.52 | 12.52 | 836 |
| Oct 09, 2024 | 12.24 | 12.24 | 11.94 | 11.99 | 11.99 | 1,799 |
| Oct 08, 2024 | 12.65 | 12.72 | 12.08 | 12.34 | 12.34 | 235,516 |
| Oct 07, 2024 | 13.45 | 13.56 | 12.73 | 13.31 | 13.31 | 12,068 |
| Oct 04, 2024 | 13.04 | 13.52 | 13.04 | 13.18 | 13.18 | 27,154 |
| Oct 03, 2024 | 13.07 | 13.07 | 12.35 | 12.90 | 12.90 | 460 |
| Oct 02, 2024 | 13.21 | 13.54 | 12.66 | 13.02 | 13.02 | 7,801 |
| Oct 01, 2024 | 11.43 | 12.67 | 11.43 | 12.67 | 12.67 | 8,293 |
| Sep 30, 2024 | 12.85 | 12.85 | 11.99 | 11.99 | 11.99 | 18,315 |
| Sep 27, 2024 | 11.80 | 12.20 | 11.68 | 12.20 | 12.20 | 15,646 |
| Sep 26, 2024 | 11.20 | 11.90 | 11.17 | 11.84 | 11.84 | 4,985 |
| Sep 25, 2024 | 10.70 | 10.78 | 10.43 | 10.78 | 10.78 | 3,450 |
| Sep 24, 2024 | 10.55 | 10.75 | 10.51 | 10.75 | 10.75 | 7,364 |
| Sep 23, 2024 | 10.13 | 10.21 | 10.12 | 10.21 | 10.21 | 2,555 |
| Sep 20, 2024 | 9.91 | 10.00 | 9.84 | 9.84 | 9.84 | 11,372 |
| Sep 19, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 2,419 |
| Sep 18, 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 2,245 |
| Sep 17, 2024 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | 2,400 |
| Sep 16, 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 1,259 |
| Sep 13, 2024 | 9.68 | 9.68 | 9.44 | 9.44 | 9.44 | 1,283 |
| Sep 12, 2024 | 9.68 | 9.68 | 9.54 | 9.54 | 9.54 | 3,730 |
| Sep 11, 2024 | 9.36 | 9.55 | 9.35 | 9.36 | 9.36 | 50 |
| Sep 10, 2024 | 9.30 | 9.50 | 9.30 | 9.37 | 9.37 | 1,600 |
| Sep 09, 2024 | 9.07 | 9.25 | 9.07 | 9.25 | 9.25 | 2,102 |
| Sep 06, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | 1,650 |
| Sep 05, 2024 | 9.28 | 9.28 | 9.20 | 9.28 | 9.28 | 2,600 |
| Sep 04, 2024 | 9.20 | 9.31 | 9.20 | 9.22 | 9.22 | 2,229 |
| Sep 03, 2024 | 9.40 | 9.42 | 9.28 | 9.28 | 9.28 | 4,479 |
| Sep 02, 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 8,930 |
| Aug 30, 2024 | 9.31 | 9.60 | 9.25 | 9.49 | 9.49 | 2,170 |
| Aug 29, 2024 | 8.89 | 9.34 | 8.89 | 9.10 | 9.10 | 1,125 |
| Aug 28, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5 |
| Aug 27, 2024 | 9.01 | 9.17 | 9.01 | 9.03 | 9.03 | 582 |
| Aug 26, 2024 | 9.41 | 9.41 | 8.96 | 8.96 | 8.96 | 2,820 |
| Aug 23, 2024 | 9.33 | 9.60 | 9.33 | 9.60 | 9.60 | 660 |
| Aug 22, 2024 | 9.19 | 9.27 | 9.18 | 9.18 | 9.18 | 218 |
| Aug 21, 2024 | 9.03 | 9.07 | 9.03 | 9.05 | 9.05 | - |
| Aug 20, 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1,057 |
| Aug 19, 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 985 |
| Aug 16, 2024 | 9.23 | 9.50 | 9.11 | 9.50 | 9.50 | 2,930 |
| Aug 15, 2024 | 8.98 | 9.15 | 8.65 | 9.15 | 9.15 | 7,521 |
| Aug 14, 2024 | 9.08 | 9.08 | 9.02 | 9.02 | 9.02 | 1,567 |
| Aug 13, 2024 | 9.08 | 9.28 | 9.08 | 9.28 | 9.28 | 1,789 |
| Aug 12, 2024 | 9.27 | 9.34 | 9.16 | 9.16 | 9.16 | 2,976 |
| Aug 09, 2024 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 3,600 |
| Aug 08, 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1,800 |
| Aug 07, 2024 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | 3,769 |
| Aug 06, 2024 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 2,220 |
| Aug 05, 2024 | 8.62 | 8.80 | 8.42 | 8.80 | 8.80 | 6,701 |
| Aug 02, 2024 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | 2,260 |
| Aug 01, 2024 | 9.10 | 9.24 | 9.00 | 9.24 | 9.24 | 7,779 |
| Jul 31, 2024 | 9.06 | 9.35 | 8.85 | 9.16 | 9.16 | 2,300 |
| Jul 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 29, 2024 | 9.10 | 9.16 | 9.00 | 9.00 | 9.00 | 1,845 |
| Jul 26, 2024 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 2,402 |
| Jul 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,340 |
| Jul 24, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 2,100 |
| Jul 23, 2024 | 8.85 | 8.85 | 8.68 | 8.70 | 8.70 | 3,840 |
| Jul 22, 2024 | 8.72 | 8.80 | 8.72 | 8.80 | 8.80 | 655 |
| Jul 19, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Jul 18, 2024 | 8.90 | 8.94 | 8.78 | 8.94 | 8.94 | 10,557 |
| Jul 17, 2024 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | 4,823 |
| Jul 16, 2024 | 9.05 | 9.05 | 8.82 | 8.98 | 8.98 | 980 |
| Jul 15, 2024 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | 1,404 |
| Jul 12, 2024 | 9.12 | 9.29 | 9.12 | 9.12 | 9.12 | 1,010 |
| Jul 11, 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 1,101 |
| Jul 10, 2024 | 8.75 | 8.86 | 8.58 | 8.86 | 8.86 | 4,790 |
| Jul 09, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 3,270 |
| Jul 08, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2,000 |
| Jul 05, 2024 | 8.79 | 8.79 | 8.46 | 8.46 | 8.46 | 1,470 |
| Jul 04, 2024 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 1,000 |
| Jul 03, 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 12,000 |
| Jul 02, 2024 | 8.48 | 8.55 | 8.35 | 8.55 | 8.55 | 2,651 |
| Jul 01, 2024 | 8.02 | 8.48 | 8.02 | 8.36 | 8.36 | 3,124 |
| Jun 28, 2024 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | 10,740 |
| Jun 27, 2024 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1,840 |
| Jun 26, 2024 | 8.68 | 8.75 | 8.55 | 8.61 | 8.61 | 13,507 |
| Jun 25, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 290 |
| Jun 24, 2024 | 8.64 | 8.78 | 8.51 | 8.78 | 8.78 | 7,068 |
| Jun 21, 2024 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | 5,668 |
| Jun 20, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 41 |
| Jun 19, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Jun 18, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,650 |
| Jun 17, 2024 | 8.57 | 8.76 | 8.55 | 8.76 | 8.76 | 3,613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.