Frankfurt - Delayed Quote EUR

Alibaba Group Holding Limited (2RR.F)

Compare
11.32 -0.09 (-0.77%)
At close: 7:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 12.24 12.24 11.94 11.99 11.99 1,799
Oct 8, 2024 12.65 12.72 12.08 12.34 12.34 235,516
Oct 7, 2024 13.45 13.56 12.73 13.31 13.31 12,068
Oct 4, 2024 13.04 13.52 13.04 13.18 13.18 27,154
Oct 3, 2024 13.07 13.07 12.35 12.90 12.90 460
Oct 2, 2024 13.21 13.54 12.66 13.02 13.02 7,801
Oct 1, 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 9, 2024 9.07 9.25 9.07 9.25 9.25 2,102
Sep 6, 2024 9.20 9.20 9.14 9.14 9.14 1,650
Sep 5, 2024 9.28 9.28 9.20 9.28 9.28 2,600
Sep 4, 2024 9.20 9.31 9.20 9.22 9.22 2,229
Sep 3, 2024 9.40 9.42 9.28 9.28 9.28 4,479
Sep 2, 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 9, 2024 9.24 9.24 9.10 9.10 9.10 3,600
Aug 8, 2024 9.10 9.15 9.10 9.15 9.15 1,800
Aug 7, 2024 9.13 9.13 8.93 8.93 8.93 3,769
Aug 6, 2024 8.92 8.98 8.92 8.98 8.98 2,220
Aug 5, 2024 8.62 8.80 8.42 8.80 8.80 6,701
Aug 2, 2024 9.00 9.00 8.72 8.72 8.72 2,260
Aug 1, 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 9, 2024 8.50 8.75 8.50 8.75 8.75 3,270
Jul 8, 2024 8.43 8.43 8.43 8.43 8.43 2,000
Jul 5, 2024 8.79 8.79 8.46 8.46 8.46 1,470
Jul 4, 2024 8.70 8.76 8.70 8.76 8.76 1,000
Jul 3, 2024 8.70 8.75 8.70 8.70 8.70 12,000
Jul 2, 2024 8.48 8.55 8.35 8.55 8.55 2,651
Jul 1, 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
Jun 14, 2024 8.80 8.80 8.64 8.64 8.64 3,400
Jun 13, 2024 8.84 8.94 8.72 8.94 8.94 2,791
Jun 12, 2024 0.13 Dividend
Jun 12, 2024 8.90 8.98 8.81 8.98 8.98 1,058
Jun 11, 2024 9.20 9.20 9.20 9.20 9.07 440
Jun 10, 2024 9.19 9.26 9.13 9.26 9.13 12,598
Jun 7, 2024 9.05 9.16 9.00 9.00 8.88 23,101
Jun 6, 2024 9.12 9.17 9.06 9.17 9.05 5,829
Jun 5, 2024 9.00 9.18 9.00 9.04 8.92 11,194
Jun 4, 2024 8.95 9.06 8.88 9.00 8.88 1,645
Jun 3, 2024 8.95 9.00 8.95 8.95 8.83 6,428
May 31, 2024 8.97 8.97 8.80 8.92 8.80 1,270
May 30, 2024 9.10 9.17 9.10 9.17 9.05 2,617
May 29, 2024 8.97 9.17 8.97 9.17 9.04 1,173
May 28, 2024 9.29 9.46 9.29 9.32 9.19 1,641
May 27, 2024 9.39 9.42 9.39 9.42 9.29 1,180
May 24, 2024 9.35 9.50 9.34 9.50 9.37 2,165
May 23, 2024 9.20 9.55 9.20 9.54 9.41 4,395
May 22, 2024 9.80 9.93 9.72 9.93 9.79 4,160
May 21, 2024 10.05 10.05 10.00 10.00 9.86 2,500
May 20, 2024 10.24 10.24 9.95 10.15 10.01 1,102
May 17, 2024 10.15 10.36 10.00 10.36 10.22 4,626
May 16, 2024 9.52 10.15 9.45 10.15 10.01 2,428
May 15, 2024 9.25 9.40 9.16 9.40 9.27 3,649
May 14, 2024 9.90 9.98 8.96 8.96 8.84 11,255
May 13, 2024 9.52 9.90 9.52 9.90 9.76 2,432
May 10, 2024 9.35 9.35 9.19 9.19 9.07 1,050
May 9, 2024 8.99 9.15 8.99 9.09 8.97 375
May 8, 2024 9.02 9.06 8.98 9.06 8.93 10,750
May 7, 2024 9.34 9.34 9.20 9.20 9.07 3,337
May 6, 2024 9.49 9.50 9.49 9.50 9.37 2,050
May 3, 2024 9.50 9.50 9.35 9.42 9.29 2,077
May 2, 2024 9.00 9.35 9.00 9.35 9.22 9,024
Apr 30, 2024 8.94 8.94 8.94 8.94 8.82 91
Apr 29, 2024 8.93 8.93 8.80 8.80 8.68 520
Apr 26, 2024 9.00 9.00 8.86 8.86 8.74 1,094
Apr 25, 2024 8.66 8.66 8.54 8.66 8.54 18,299
Apr 24, 2024 8.55 8.73 8.55 8.73 8.61 2,320
Apr 23, 2024 8.34 8.48 8.34 8.48 8.36 1,849
Apr 22, 2024 8.36 8.36 8.20 8.20 8.09 3,910
Apr 19, 2024 8.05 8.12 8.01 8.12 8.01 2,034
Apr 18, 2024 8.15 8.15 8.15 8.15 8.04 61
Apr 17, 2024 8.16 8.20 8.11 8.20 8.09 3,603
Apr 16, 2024 8.20 8.38 8.20 8.20 8.09 1,850
Apr 15, 2024 8.35 8.38 8.35 8.35 8.24 1,830
Apr 12, 2024 8.55 8.64 8.42 8.42 8.31 3,020
Apr 11, 2024 8.70 8.85 8.70 8.80 8.68 254
Apr 10, 2024 8.60 8.60 8.60 8.60 8.48 10
Apr 9, 2024 8.20 8.40 8.20 8.40 8.29 2,410
Apr 8, 2024 8.36 8.37 8.25 8.25 8.13 2,100
Apr 5, 2024 8.24 8.24 8.24 8.24 8.13 130
Apr 4, 2024 8.46 8.46 8.35 8.35 8.24 798
Apr 3, 2024 8.37 8.40 8.31 8.35 8.24 11,668
Apr 2, 2024 8.54 8.54 8.54 8.54 8.42 453
Mar 28, 2024 8.27 8.27 8.27 8.27 8.16 -
Mar 27, 2024 8.20 8.20 8.20 8.20 8.09 2,051
Mar 26, 2024 8.40 8.40 8.27 8.30 8.19 37,014
Mar 25, 2024 8.31 8.40 8.20 8.37 8.26 38,277
Mar 22, 2024 8.45 8.45 8.45 8.45 8.33 200
Mar 21, 2024 8.65 8.65 8.42 8.58 8.46 1,280
Mar 20, 2024 8.63 8.63 8.31 8.56 8.44 2,882
Mar 19, 2024 8.45 8.50 8.31 8.50 8.38 4,455
Mar 18, 2024 8.50 8.54 8.48 8.52 8.40 49,796
Mar 15, 2024 8.45 8.50 8.30 8.50 8.38 15,404
Mar 14, 2024 8.58 8.62 8.48 8.48 8.36 13,496
Mar 13, 2024 8.60 8.84 8.60 8.84 8.72 6,573
Mar 12, 2024 8.80 8.80 8.80 8.80 8.68 114
Mar 11, 2024 8.52 8.68 8.50 8.50 8.38 5,812
Mar 8, 2024 8.30 8.48 8.26 8.26 8.15 3,728
Mar 7, 2024 8.32 8.40 8.32 8.32 8.21 2,200
Mar 6, 2024 8.41 8.41 8.33 8.33 8.22 335
Mar 5, 2024 8.19 8.35 8.19 8.35 8.24 1,235
Mar 4, 2024 8.52 8.60 8.28 8.28 8.17 7,583
Mar 1, 2024 8.52 8.70 8.52 8.66 8.54 4,693
Feb 29, 2024 8.70 8.70 8.55 8.55 8.43 3,468
Feb 28, 2024 8.85 8.87 8.71 8.77 8.65 8,300
Feb 27, 2024 8.92 9.00 8.85 9.00 8.88 6,602
Feb 26, 2024 8.82 8.86 8.71 8.86 8.74 3,739
Feb 23, 2024 8.80 8.80 8.72 8.72 8.60 720
Feb 22, 2024 8.88 8.88 8.88 8.88 8.76 2,010
Feb 21, 2024 8.72 8.76 8.72 8.76 8.64 2,600
Feb 20, 2024 8.44 8.44 8.37 8.37 8.26 1,600
Feb 19, 2024 8.44 8.60 8.44 8.60 8.48 4,960
Feb 16, 2024 8.60 8.74 8.60 8.74 8.62 10,583
Feb 15, 2024 8.45 8.62 8.45 8.62 8.50 632
Feb 14, 2024 8.40 8.52 8.40 8.52 8.40 1,000
Feb 13, 2024 8.38 8.45 8.30 8.30 8.19 2,626
Feb 12, 2024 8.40 8.70 8.25 8.45 8.34 7,060
Feb 9, 2024 8.32 8.32 8.16 8.27 8.16 5,339
Feb 8, 2024 8.20 8.39 8.20 8.30 8.19 5,940
Feb 7, 2024 8.98 9.35 8.66 8.66 8.54 6,341
Feb 6, 2024 8.93 9.12 8.90 9.12 9.00 4,211
Feb 5, 2024 8.33 8.61 8.32 8.61 8.49 9,784
Feb 2, 2024 8.15 8.34 8.15 8.34 8.23 6,260
Feb 1, 2024 8.35 8.50 8.35 8.35 8.24 1,350
Jan 31, 2024 8.16 8.40 8.09 8.16 8.05 12,600
Jan 30, 2024 8.52 8.52 8.33 8.33 8.22 3,835
Jan 29, 2024 8.46 8.60 8.39 8.39 8.28 3,670
Jan 26, 2024 8.40 8.58 8.33 8.58 8.46 2,032
Jan 25, 2024 8.52 8.66 8.40 8.58 8.46 7,585
Jan 24, 2024 8.45 8.80 8.45 8.50 8.38 6,225
Jan 23, 2024 7.86 8.57 7.86 8.47 8.35 14,294
Jan 22, 2024 7.66 7.82 7.66 7.82 7.71 6,224
Jan 19, 2024 7.75 7.85 7.75 7.85 7.74 5,815
Jan 18, 2024 7.90 7.92 7.90 7.92 7.81 10,876
Jan 17, 2024 7.80 7.88 7.65 7.87 7.76 14,977
Jan 16, 2024 8.10 8.10 8.05 8.10 7.99 4,500
Jan 15, 2024 8.16 8.23 8.16 8.23 8.12 110
Jan 12, 2024 8.29 8.32 8.12 8.32 8.21 2,248
Jan 11, 2024 8.36 8.36 8.22 8.22 8.11 4,700
Jan 10, 2024 8.11 8.18 8.05 8.07 7.96 4,657
Jan 9, 2024 8.12 8.30 8.12 8.30 8.19 640
Jan 8, 2024 8.20 8.30 8.16 8.30 8.19 4,110
Jan 5, 2024 8.45 8.45 8.38 8.45 8.34 1,350
Jan 4, 2024 8.68 8.75 8.52 8.61 8.49 9,887
Jan 3, 2024 8.61 8.75 8.48 8.75 8.63 2,466
Jan 2, 2024 8.75 8.75 8.58 8.58 8.46 3,250
Dec 29, 2023 8.80 8.80 8.61 8.61 8.49 1,121
Dec 28, 2023 8.65 8.75 8.58 8.75 8.63 5,153
Dec 27, 2023 8.66 8.66 8.48 8.48 8.37 5,033
Dec 22, 2023 8.31 8.56 8.31 8.56 8.44 14,221
Dec 21, 2023 8.73 8.73 8.50 8.50 8.39 4,946
Dec 20, 2023 0.13 Dividend
Dec 20, 2023 8.58 8.58 8.38 8.57 8.46 7,345
Dec 19, 2023 8.30 8.69 8.30 8.69 8.45 3,239
Dec 18, 2023 8.58 8.58 8.40 8.40 8.17 4,556
Dec 15, 2023 8.26 8.76 8.26 8.76 8.51 2,372
Dec 14, 2023 8.06 8.27 8.06 8.16 7.93 3,303
Dec 13, 2023 8.19 8.19 8.19 8.19 7.96 120
Dec 12, 2023 8.40 8.40 8.25 8.37 8.14 3,585
Dec 11, 2023 8.19 8.30 8.12 8.30 8.07 13,236
Dec 8, 2023 8.43 8.43 8.30 8.30 8.07 1,371
Dec 7, 2023 8.30 8.42 8.30 8.33 8.10 6,089
Dec 6, 2023 8.40 8.44 8.30 8.35 8.12 7,535
Dec 5, 2023 8.35 8.41 8.26 8.41 8.18 12,475
Dec 4, 2023 8.42 8.48 8.34 8.40 8.17 11,336
Dec 1, 2023 8.50 8.50 8.30 8.30 8.07 3,429
Nov 30, 2023 8.47 8.60 8.45 8.45 8.22 5,042
Nov 29, 2023 8.50 8.60 8.40 8.60 8.36 16,354
Nov 28, 2023 8.80 8.80 8.60 8.80 8.55 2,642
Nov 27, 2023 9.00 9.00 8.74 8.74 8.50 4,381
Nov 24, 2023 8.82 9.08 8.82 9.08 8.83 6,383
Nov 23, 2023 8.94 9.15 8.94 9.00 8.75 5,186
Nov 22, 2023 9.19 9.19 9.00 9.00 8.75 2,059
Nov 21, 2023 8.93 9.05 8.90 9.05 8.80 7,730
Nov 20, 2023 8.77 9.00 8.77 9.00 8.75 17,650
Nov 17, 2023 8.70 8.96 8.67 8.96 8.71 24,774
Nov 16, 2023 9.73 9.78 9.06 9.10 8.85 38,222
Nov 15, 2023 9.85 10.22 9.78 10.00 9.72 5,740
Nov 14, 2023 9.62 9.70 9.55 9.70 9.43 3,190
Nov 13, 2023 9.64 9.84 9.64 9.84 9.57 2,600
Nov 10, 2023 9.68 9.68 9.68 9.68 9.41 2,256
Nov 9, 2023 9.95 9.95 9.72 9.72 9.45 2,340
Nov 8, 2023 9.95 10.03 9.95 10.03 9.75 900
Nov 7, 2023 10.05 10.05 9.85 9.85 9.58 199
Nov 6, 2023 10.23 10.30 9.94 10.05 9.77 1,881
Nov 3, 2023 10.00 10.05 10.00 10.05 9.77 2,350
Nov 2, 2023 9.80 9.85 9.80 9.85 9.58 1,503
Nov 1, 2023 9.50 9.54 9.50 9.54 9.28 370

Related Tickers