Advertisement
U.S. markets open in 7 hours 9 minutes
S&P Futures
5,752.50 +14.00 (+0.24%) Dow Futures
42,005.00 +58.00 (+0.14%) Nasdaq Futures
20,114.00 +92.25 (+0.46%) Russell 2000 Futures
2,206.10 -2.50 (-0.11%) Crude Oil
70.73 +1.47 (+2.12%) Gold
2,766.40 +17.10 (+0.62%)
Alibaba Group Holding Limited (AHLA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:44PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 90.00 | 90.20 | 89.20 | 90.00 | 90.00 | 27,209 |
| Oct 30, 2024 | 91.00 | 91.80 | 90.30 | 91.10 | 91.10 | 34,684 |
| Oct 29, 2024 | 92.50 | 95.50 | 92.30 | 92.60 | 92.60 | 70,789 |
| Oct 28, 2024 | 92.20 | 93.30 | 91.40 | 92.90 | 92.90 | 69,674 |
| Oct 25, 2024 | 91.20 | 91.40 | 90.30 | 90.60 | 90.60 | 66,652 |
| Oct 24, 2024 | 89.50 | 90.10 | 88.50 | 88.70 | 88.70 | 81,079 |
| Oct 23, 2024 | 92.90 | 93.20 | 91.00 | 91.30 | 91.30 | 42,330 |
| Oct 22, 2024 | 92.20 | 94.20 | 91.90 | 93.20 | 93.20 | 70,816 |
| Oct 21, 2024 | 92.80 | 93.50 | 91.90 | 92.70 | 92.70 | 39,354 |
| Oct 18, 2024 | 95.00 | 95.60 | 93.80 | 94.30 | 94.30 | 63,970 |
| Oct 17, 2024 | 93.50 | 93.90 | 92.00 | 92.40 | 92.40 | 84,664 |
| Oct 16, 2024 | 94.20 | 95.30 | 93.40 | 95.30 | 95.30 | 71,947 |
| Oct 15, 2024 | 94.50 | 95.60 | 93.50 | 94.60 | 94.60 | 135,435 |
| Oct 14, 2024 | 99.50 | 100.60 | 98.20 | 99.70 | 99.70 | 132,901 |
| Oct 11, 2024 | 98.30 | 100.80 | 97.90 | 100.40 | 100.40 | 94,126 |
| Oct 10, 2024 | 99.50 | 100.40 | 98.50 | 100.00 | 100.00 | 78,602 |
| Oct 09, 2024 | 97.00 | 98.80 | 96.10 | 98.80 | 98.80 | 233,751 |
| Oct 08, 2024 | 101.20 | 101.20 | 96.40 | 99.90 | 99.90 | 320,018 |
| Oct 07, 2024 | 106.60 | 107.80 | 103.40 | 105.00 | 105.00 | 110,483 |
| Oct 04, 2024 | 105.20 | 106.60 | 103.80 | 104.20 | 104.20 | 161,135 |
| Oct 03, 2024 | 103.60 | 104.80 | 99.80 | 102.60 | 102.60 | 113,845 |
| Oct 02, 2024 | 106.80 | 107.80 | 101.60 | 102.80 | 102.80 | 206,089 |
| Oct 01, 2024 | 95.70 | 99.00 | 94.70 | 99.00 | 99.00 | 81,000 |
| Sep 30, 2024 | 101.80 | 102.60 | 97.20 | 97.20 | 97.20 | 173,351 |
| Sep 27, 2024 | 94.30 | 97.90 | 94.00 | 96.40 | 96.40 | 231,970 |
| Sep 26, 2024 | 90.50 | 93.30 | 90.20 | 93.00 | 93.00 | 298,782 |
| Sep 25, 2024 | 83.80 | 86.00 | 83.40 | 85.80 | 85.80 | 73,639 |
| Sep 24, 2024 | 84.60 | 86.60 | 84.60 | 86.30 | 86.30 | 133,445 |
| Sep 23, 2024 | 79.80 | 81.80 | 79.80 | 81.20 | 81.20 | 46,384 |
| Sep 20, 2024 | 80.00 | 80.20 | 79.00 | 79.30 | 79.30 | 40,099 |
| Sep 19, 2024 | 79.00 | 79.00 | 78.30 | 78.60 | 78.60 | 46,693 |
| Sep 18, 2024 | 76.00 | 76.40 | 75.90 | 75.90 | 75.90 | 8,103 |
| Sep 17, 2024 | 76.10 | 77.10 | 76.10 | 76.60 | 76.60 | 14,160 |
| Sep 16, 2024 | 75.70 | 76.00 | 75.00 | 75.40 | 75.40 | 18,792 |
| Sep 13, 2024 | 76.80 | 76.80 | 74.90 | 76.40 | 76.40 | 46,288 |
| Sep 12, 2024 | 77.60 | 77.80 | 76.90 | 77.10 | 77.10 | 21,525 |
| Sep 11, 2024 | 75.80 | 76.80 | 75.30 | 76.50 | 76.50 | 23,023 |
| Sep 10, 2024 | 76.00 | 76.40 | 75.10 | 75.50 | 75.50 | 58,079 |
| Sep 09, 2024 | 72.60 | 74.00 | 72.30 | 73.20 | 73.20 | 43,160 |
| Sep 06, 2024 | 73.90 | 74.40 | 73.30 | 73.60 | 73.60 | 19,519 |
| Sep 05, 2024 | 73.90 | 74.60 | 73.70 | 74.20 | 74.20 | 18,544 |
| Sep 04, 2024 | 74.00 | 75.60 | 74.00 | 74.30 | 74.30 | 25,005 |
| Sep 03, 2024 | 74.50 | 75.10 | 73.90 | 74.60 | 74.60 | 20,879 |
| Sep 02, 2024 | 74.00 | 74.80 | 73.60 | 74.70 | 74.70 | 38,207 |
| Aug 30, 2024 | 75.30 | 76.80 | 74.70 | 75.00 | 75.00 | 118,001 |
| Aug 29, 2024 | 72.40 | 73.50 | 72.40 | 73.50 | 73.50 | 28,176 |
| Aug 28, 2024 | 72.90 | 73.20 | 71.50 | 71.60 | 71.60 | 15,506 |
| Aug 27, 2024 | 73.00 | 74.10 | 72.80 | 73.00 | 73.00 | 18,505 |
| Aug 26, 2024 | 76.30 | 76.50 | 71.90 | 72.80 | 72.80 | 30,290 |
| Aug 23, 2024 | 75.50 | 77.10 | 75.40 | 76.50 | 76.50 | 37,111 |
| Aug 22, 2024 | 75.00 | 75.50 | 74.10 | 74.10 | 74.10 | 10,348 |
| Aug 21, 2024 | 73.20 | 75.20 | 73.20 | 75.20 | 75.20 | 16,563 |
| Aug 20, 2024 | 74.50 | 74.70 | 73.10 | 73.50 | 73.50 | 22,106 |
| Aug 19, 2024 | 75.90 | 76.80 | 75.50 | 76.60 | 76.60 | 31,099 |
| Aug 16, 2024 | 74.70 | 76.40 | 74.00 | 76.30 | 76.30 | 64,903 |
| Aug 15, 2024 | 70.70 | 74.70 | 68.60 | 72.20 | 72.20 | 236,513 |
| Aug 14, 2024 | 73.20 | 73.40 | 71.80 | 72.50 | 72.50 | 29,898 |
| Aug 13, 2024 | 73.90 | 74.20 | 73.60 | 74.00 | 74.00 | 15,538 |
| Aug 12, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Aug 09, 2024 | 73.60 | 73.70 | 72.60 | 73.10 | 73.10 | 14,588 |
| Aug 08, 2024 | 71.60 | 73.50 | 71.40 | 73.50 | 73.50 | 15,934 |
| Aug 07, 2024 | 72.00 | 72.40 | 71.40 | 71.60 | 71.60 | 15,483 |
| Aug 06, 2024 | 70.30 | 71.80 | 70.00 | 71.60 | 71.60 | 36,722 |
| Aug 05, 2024 | 68.00 | 70.10 | 66.90 | 70.10 | 70.10 | 115,738 |
| Aug 02, 2024 | 71.20 | 71.80 | 69.60 | 69.90 | 69.90 | 51,985 |
| Aug 01, 2024 | 73.40 | 73.50 | 72.70 | 72.90 | 72.90 | 20,959 |
| Jul 31, 2024 | 73.40 | 73.70 | 72.30 | 72.60 | 72.60 | 22,193 |
| Jul 30, 2024 | 72.20 | 72.80 | 71.90 | 72.30 | 72.30 | 9,710 |
| Jul 29, 2024 | 72.60 | 73.30 | 72.30 | 72.50 | 72.50 | 38,041 |
| Jul 26, 2024 | 69.30 | 69.90 | 68.70 | 69.90 | 69.90 | 20,915 |
| Jul 25, 2024 | 69.60 | 70.20 | 69.00 | 69.80 | 69.80 | 17,936 |
| Jul 24, 2024 | 69.90 | 71.00 | 69.90 | 70.20 | 70.20 | 12,944 |
| Jul 23, 2024 | 69.90 | 70.00 | 69.60 | 69.90 | 69.90 | 11,346 |
| Jul 22, 2024 | 70.40 | 70.70 | 70.10 | 70.30 | 70.30 | 20,259 |
| Jul 19, 2024 | 69.70 | 69.80 | 69.10 | 69.20 | 69.20 | 24,160 |
| Jul 18, 2024 | 71.00 | 71.70 | 70.30 | 70.30 | 70.30 | 15,160 |
| Jul 17, 2024 | 71.90 | 72.20 | 70.50 | 70.50 | 70.50 | 23,089 |
| Jul 16, 2024 | 71.00 | 72.20 | 70.80 | 71.50 | 71.50 | 14,830 |
| Jul 15, 2024 | 72.30 | 72.30 | 71.00 | 71.80 | 71.80 | 24,769 |
| Jul 12, 2024 | 73.80 | 74.30 | 72.90 | 73.10 | 73.10 | 44,936 |
| Jul 11, 2024 | 71.50 | 72.40 | 70.90 | 72.00 | 72.00 | 21,375 |
| Jul 10, 2024 | 69.50 | 70.80 | 69.40 | 70.50 | 70.50 | 18,350 |
| Jul 09, 2024 | 68.70 | 69.90 | 68.30 | 69.40 | 69.40 | 23,423 |
| Jul 08, 2024 | 68.20 | 68.30 | 67.30 | 67.50 | 67.50 | 25,852 |
| Jul 05, 2024 | 69.40 | 69.50 | 68.10 | 68.60 | 68.60 | 14,489 |
| Jul 04, 2024 | 69.80 | 69.80 | 69.20 | 69.20 | 69.20 | 12,772 |
| Jul 03, 2024 | 68.70 | 69.90 | 68.70 | 69.60 | 69.60 | 15,617 |
| Jul 02, 2024 | 67.00 | 68.60 | 67.00 | 68.30 | 68.30 | 14,562 |
| Jul 01, 2024 | 67.50 | 67.70 | 66.90 | 67.30 | 67.30 | 26,056 |
| Jun 28, 2024 | 67.90 | 68.10 | 67.20 | 67.50 | 67.50 | 14,039 |
| Jun 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jun 26, 2024 | 70.10 | 70.10 | 69.10 | 69.50 | 69.50 | 21,567 |
| Jun 25, 2024 | 69.20 | 69.80 | 68.90 | 69.20 | 69.20 | 18,373 |
| Jun 24, 2024 | 68.50 | 70.60 | 68.30 | 70.20 | 70.20 | 20,180 |
| Jun 21, 2024 | 69.40 | 69.70 | 68.70 | 69.10 | 69.10 | 21,419 |
| Jun 20, 2024 | 70.10 | 70.40 | 69.30 | 69.40 | 69.40 | 16,657 |
| Jun 19, 2024 | 70.60 | 70.90 | 70.30 | 70.50 | 70.50 | 28,657 |
| Jun 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jun 17, 2024 | 69.40 | 70.00 | 69.00 | 69.50 | 69.50 | 15,793 |
| Jun 14, 2024 | 69.80 | 70.10 | 68.90 | 68.90 | 68.90 | 33,034 |
| *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.