XETRA - Delayed Quote EUR
Alibaba Group Holding Limited (AHLA.DE)
At close: October 31 at 5:44 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 97.00 | 98.80 | 96.10 | 98.80 | 98.80 | 233,751 |
| Oct 8, 2024 | 101.20 | 101.20 | 96.40 | 99.90 | 99.90 | 320,018 |
| Oct 7, 2024 | 106.60 | 107.80 | 103.40 | 105.00 | 105.00 | 110,483 |
| Oct 4, 2024 | 105.20 | 106.60 | 103.80 | 104.20 | 104.20 | 161,135 |
| Oct 3, 2024 | 103.60 | 104.80 | 99.80 | 102.60 | 102.60 | 113,845 |
| Oct 2, 2024 | 106.80 | 107.80 | 101.60 | 102.80 | 102.80 | 206,089 |
| Oct 1, 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 9, 2024 | 72.60 | 74.00 | 72.30 | 73.20 | 73.20 | 43,160 |
| Sep 6, 2024 | 73.90 | 74.40 | 73.30 | 73.60 | 73.60 | 19,519 |
| Sep 5, 2024 | 73.90 | 74.60 | 73.70 | 74.20 | 74.20 | 18,544 |
| Sep 4, 2024 | 74.00 | 75.60 | 74.00 | 74.30 | 74.30 | 25,005 |
| Sep 3, 2024 | 74.50 | 75.10 | 73.90 | 74.60 | 74.60 | 20,879 |
| Sep 2, 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 9, 2024 | 73.60 | 73.70 | 72.60 | 73.10 | 73.10 | 14,588 |
| Aug 8, 2024 | 71.60 | 73.50 | 71.40 | 73.50 | 73.50 | 15,934 |
| Aug 7, 2024 | 72.00 | 72.40 | 71.40 | 71.60 | 71.60 | 15,483 |
| Aug 6, 2024 | 70.30 | 71.80 | 70.00 | 71.60 | 71.60 | 36,722 |
| Aug 5, 2024 | 68.00 | 70.10 | 66.90 | 70.10 | 70.10 | 115,738 |
| Aug 2, 2024 | 71.20 | 71.80 | 69.60 | 69.90 | 69.90 | 51,985 |
| Aug 1, 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 9, 2024 | 68.70 | 69.90 | 68.30 | 69.40 | 69.40 | 23,423 |
| Jul 8, 2024 | 68.20 | 68.30 | 67.30 | 67.50 | 67.50 | 25,852 |
| Jul 5, 2024 | 69.40 | 69.50 | 68.10 | 68.60 | 68.60 | 14,489 |
| Jul 4, 2024 | 69.80 | 69.80 | 69.20 | 69.20 | 69.20 | 12,772 |
| Jul 3, 2024 | 68.70 | 69.90 | 68.70 | 69.60 | 69.60 | 15,617 |
| Jul 2, 2024 | 67.00 | 68.60 | 67.00 | 68.30 | 68.30 | 14,562 |
| Jul 1, 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 |
| Jun 13, 2024 | 1.00 Dividend | |||||
| Jun 13, 2024 | 70.40 | 71.20 | 70.30 | 70.60 | 70.60 | 71,960 |
| Jun 12, 2024 | 71.70 | 72.70 | 71.60 | 72.30 | 71.30 | 105,616 |
| Jun 11, 2024 | 73.10 | 73.80 | 72.90 | 73.00 | 71.99 | 13,203 |
| Jun 10, 2024 | 72.60 | 74.20 | 72.60 | 74.20 | 73.17 | 19,076 |
| Jun 7, 2024 | 72.90 | 73.20 | 72.60 | 72.90 | 71.89 | 14,798 |
| Jun 6, 2024 | 72.90 | 73.20 | 72.50 | 72.80 | 71.79 | 26,212 |
| Jun 5, 2024 | 72.70 | 73.30 | 72.30 | 73.10 | 72.09 | 16,085 |
| Jun 4, 2024 | 71.90 | 72.50 | 71.60 | 71.70 | 70.71 | 23,633 |
| Jun 3, 2024 | 72.60 | 73.00 | 71.30 | 71.50 | 70.51 | 41,116 |
| May 31, 2024 | 72.40 | 72.40 | 70.90 | 71.40 | 70.41 | 65,838 |
| May 30, 2024 | 72.30 | 73.80 | 72.30 | 73.70 | 72.68 | 23,362 |
| May 29, 2024 | 72.80 | 73.20 | 72.30 | 72.90 | 71.89 | 51,916 |
| May 28, 2024 | 75.00 | 75.30 | 73.70 | 73.80 | 72.78 | 49,878 |
| May 27, 2024 | 75.10 | 76.20 | 74.90 | 75.90 | 74.85 | 29,002 |
| May 24, 2024 | 73.80 | 74.60 | 73.60 | 74.20 | 73.17 | 42,604 |
| May 23, 2024 | 75.10 | 76.50 | 73.70 | 74.70 | 73.67 | 126,083 |
| May 22, 2024 | 78.70 | 79.00 | 76.90 | 77.20 | 76.13 | 63,875 |
| May 21, 2024 | 79.60 | 80.30 | 78.90 | 79.60 | 78.50 | 37,188 |
| May 20, 2024 | 80.70 | 82.00 | 80.00 | 81.30 | 80.18 | 37,127 |
| May 17, 2024 | 80.30 | 83.20 | 80.10 | 82.00 | 80.87 | 93,727 |
| May 16, 2024 | 74.80 | 79.90 | 74.60 | 78.70 | 77.61 | 76,281 |
| May 15, 2024 | 73.20 | 74.60 | 73.20 | 74.50 | 73.47 | 54,603 |
| May 14, 2024 | 78.90 | 79.40 | 71.80 | 73.10 | 72.09 | 185,627 |
| May 13, 2024 | 76.60 | 78.80 | 76.60 | 78.50 | 77.41 | 100,473 |
| May 10, 2024 | 74.10 | 74.70 | 74.00 | 74.30 | 73.27 | 17,057 |
| May 9, 2024 | 73.10 | 74.20 | 73.10 | 74.00 | 72.98 | 16,346 |
| May 8, 2024 | 72.50 | 73.40 | 72.10 | 73.10 | 72.09 | 28,952 |
| May 7, 2024 | 74.30 | 74.30 | 73.20 | 73.60 | 72.58 | 25,352 |
| May 6, 2024 | 75.50 | 76.20 | 74.60 | 75.60 | 74.55 | 40,758 |
| May 3, 2024 | 76.00 | 76.10 | 74.10 | 75.00 | 73.96 | 55,633 |
| May 2, 2024 | 72.40 | 74.10 | 72.40 | 73.90 | 72.88 | 49,712 |
| Apr 30, 2024 | 70.90 | 71.20 | 69.70 | 70.10 | 69.13 | 24,238 |
| Apr 29, 2024 | 70.80 | 71.10 | 70.30 | 70.90 | 69.92 | 31,825 |
| Apr 26, 2024 | 71.30 | 71.80 | 70.60 | 70.70 | 69.72 | 44,114 |
| Apr 25, 2024 | 69.70 | 69.90 | 68.90 | 69.70 | 68.74 | 31,227 |
| Apr 24, 2024 | 69.20 | 69.50 | 68.80 | 69.20 | 68.24 | 34,568 |
| Apr 23, 2024 | 67.10 | 68.00 | 66.60 | 67.80 | 66.86 | 23,161 |
| Apr 22, 2024 | 66.00 | 66.10 | 65.10 | 65.90 | 64.99 | 19,698 |
| Apr 19, 2024 | 64.20 | 64.70 | 64.00 | 64.60 | 63.71 | 29,635 |
| Apr 18, 2024 | 65.10 | 65.30 | 64.70 | 65.00 | 64.10 | 13,825 |
| Apr 17, 2024 | 65.00 | 65.80 | 64.90 | 64.90 | 64.00 | 34,808 |
| Apr 16, 2024 | 66.00 | 66.10 | 65.20 | 65.40 | 64.50 | 27,692 |
| Apr 15, 2024 | 67.20 | 68.60 | 66.80 | 67.00 | 66.07 | 32,690 |
| Apr 12, 2024 | 68.80 | 69.10 | 67.90 | 68.00 | 67.06 | 21,370 |
| Apr 11, 2024 | 70.30 | 70.60 | 69.50 | 69.60 | 68.64 | 32,091 |
| Apr 10, 2024 | 69.50 | 69.80 | 68.70 | 69.00 | 68.05 | 54,263 |
| Apr 9, 2024 | 66.40 | 67.40 | 66.20 | 67.30 | 66.37 | 26,278 |
| Apr 8, 2024 | 66.60 | 66.70 | 66.00 | 66.50 | 65.58 | 20,952 |
| Apr 5, 2024 | 66.30 | 66.50 | 66.10 | 66.10 | 65.19 | 15,888 |
| Apr 4, 2024 | 67.30 | 67.40 | 66.80 | 67.20 | 66.27 | 20,972 |
| Apr 3, 2024 | 67.00 | 67.50 | 66.70 | 66.90 | 65.97 | 17,429 |
| Apr 2, 2024 | 67.80 | 68.20 | 67.30 | 67.90 | 66.96 | 33,846 |
| Mar 28, 2024 | 66.65 | 67.20 | 66.55 | 67.05 | 66.12 | 20,566 |
| Mar 27, 2024 | 65.00 | 66.15 | 65.00 | 66.00 | 65.09 | 27,787 |
| Mar 26, 2024 | 66.15 | 66.45 | 65.55 | 66.10 | 65.19 | 43,535 |
| Mar 25, 2024 | 66.45 | 66.80 | 65.90 | 65.90 | 64.99 | 22,106 |
| Mar 22, 2024 | 67.35 | 67.45 | 66.55 | 66.95 | 66.02 | 32,722 |
| Mar 21, 2024 | 68.10 | 68.75 | 67.65 | 68.65 | 67.70 | 28,422 |
| Mar 20, 2024 | 67.30 | 68.20 | 67.10 | 67.70 | 66.76 | 42,601 |
| Mar 19, 2024 | 67.05 | 67.75 | 67.05 | 67.75 | 66.81 | 22,814 |
| Mar 18, 2024 | 67.60 | 67.95 | 67.35 | 67.80 | 66.86 | 27,356 |
| Mar 15, 2024 | 67.55 | 68.10 | 67.35 | 67.75 | 66.81 | 19,705 |
| Mar 14, 2024 | 68.75 | 69.00 | 67.65 | 67.75 | 66.81 | 39,123 |
| Mar 13, 2024 | 69.15 | 70.80 | 69.15 | 70.35 | 69.38 | 30,552 |
| Mar 12, 2024 | 69.90 | 70.25 | 68.95 | 69.70 | 68.74 | 54,270 |
| Mar 11, 2024 | 67.65 | 69.45 | 67.65 | 69.00 | 68.05 | 42,505 |
| Mar 8, 2024 | 66.70 | 67.10 | 66.40 | 66.60 | 65.68 | 28,605 |
| Mar 7, 2024 | 66.50 | 67.00 | 65.90 | 66.20 | 65.28 | 43,540 |
| Mar 6, 2024 | 67.30 | 68.40 | 67.30 | 68.25 | 67.31 | 36,712 |
| Mar 5, 2024 | 65.80 | 66.80 | 65.40 | 66.50 | 65.58 | 48,426 |
| Mar 4, 2024 | 68.65 | 68.90 | 66.30 | 66.30 | 65.38 | 38,982 |
| Mar 1, 2024 | 68.85 | 69.35 | 68.75 | 69.10 | 68.14 | 34,431 |
| Feb 29, 2024 | 68.95 | 69.15 | 68.50 | 68.55 | 67.60 | 44,872 |
| Feb 28, 2024 | 70.40 | 70.55 | 69.20 | 69.25 | 68.29 | 52,448 |
| Feb 27, 2024 | 71.00 | 71.95 | 70.90 | 71.35 | 70.36 | 31,335 |
| Feb 26, 2024 | 70.05 | 70.55 | 69.50 | 70.15 | 69.18 | 29,101 |
| Feb 23, 2024 | 70.50 | 71.05 | 69.50 | 70.25 | 69.28 | 53,745 |
| Feb 22, 2024 | 70.20 | 70.90 | 69.30 | 69.85 | 68.88 | 54,966 |
| Feb 21, 2024 | 68.75 | 70.45 | 68.65 | 69.85 | 68.88 | 30,413 |
| Feb 20, 2024 | 68.15 | 68.45 | 66.80 | 67.05 | 66.12 | 36,006 |
| Feb 19, 2024 | 69.00 | 69.00 | 67.95 | 68.00 | 67.06 | 25,552 |
| Feb 16, 2024 | 69.55 | 70.10 | 69.10 | 69.25 | 68.29 | 41,892 |
| Feb 15, 2024 | 68.25 | 68.75 | 67.85 | 68.35 | 67.40 | 35,151 |
| Feb 14, 2024 | 67.85 | 68.15 | 67.40 | 67.85 | 66.91 | 24,323 |
| Feb 13, 2024 | 67.70 | 68.15 | 66.85 | 66.95 | 66.02 | 28,018 |
| Feb 12, 2024 | 66.80 | 68.80 | 66.55 | 68.05 | 67.11 | 37,511 |
| Feb 9, 2024 | 65.60 | 66.55 | 65.30 | 65.90 | 64.99 | 28,663 |
| Feb 8, 2024 | 66.90 | 67.25 | 65.70 | 66.35 | 65.43 | 60,574 |
| Feb 7, 2024 | 71.40 | 76.85 | 67.95 | 68.25 | 67.31 | 220,633 |
| Feb 6, 2024 | 72.15 | 72.75 | 70.70 | 72.15 | 71.15 | 79,526 |
| Feb 5, 2024 | 66.90 | 69.80 | 66.85 | 69.80 | 68.83 | 45,631 |
| Feb 2, 2024 | 66.65 | 66.85 | 65.80 | 65.95 | 65.04 | 39,268 |
| Feb 1, 2024 | 67.70 | 68.05 | 66.55 | 66.60 | 65.68 | 37,292 |
| Jan 31, 2024 | 66.00 | 67.15 | 65.60 | 66.80 | 65.88 | 39,304 |
| Jan 30, 2024 | 67.40 | 67.40 | 66.50 | 66.85 | 65.93 | 31,064 |
| Jan 29, 2024 | 68.75 | 69.25 | 67.45 | 67.75 | 66.81 | 35,013 |
| Jan 26, 2024 | 67.05 | 68.55 | 66.75 | 68.55 | 67.60 | 115,042 |
| Jan 25, 2024 | 68.75 | 69.50 | 68.00 | 68.35 | 67.40 | 21,589 |
| Jan 24, 2024 | 68.50 | 69.55 | 67.55 | 68.75 | 67.80 | 78,264 |
| Jan 23, 2024 | 63.30 | 68.75 | 63.30 | 67.55 | 66.62 | 94,896 |
| Jan 22, 2024 | 61.95 | 62.45 | 61.10 | 62.25 | 61.39 | 51,316 |
| Jan 19, 2024 | 61.90 | 62.15 | 61.60 | 61.95 | 61.09 | 40,160 |
| Jan 18, 2024 | 62.95 | 63.45 | 62.30 | 62.95 | 62.08 | 34,585 |
| Jan 17, 2024 | 62.10 | 63.25 | 61.60 | 62.85 | 61.98 | 55,267 |
| Jan 16, 2024 | 64.25 | 64.85 | 64.10 | 64.20 | 63.31 | 44,683 |
| Jan 15, 2024 | 65.55 | 65.60 | 64.45 | 64.45 | 63.56 | 31,856 |
| Jan 12, 2024 | 65.80 | 66.70 | 65.60 | 66.30 | 65.38 | 21,579 |
| Jan 11, 2024 | 65.85 | 66.65 | 65.40 | 65.65 | 64.74 | 41,393 |
| Jan 10, 2024 | 65.00 | 65.60 | 64.90 | 64.95 | 64.05 | 29,978 |
| Jan 9, 2024 | 65.50 | 65.95 | 64.90 | 65.85 | 64.94 | 39,039 |
| Jan 8, 2024 | 66.05 | 66.45 | 64.80 | 65.85 | 64.94 | 57,677 |
| Jan 5, 2024 | 67.55 | 67.75 | 66.80 | 66.85 | 65.93 | 36,480 |
| Jan 4, 2024 | 69.35 | 69.70 | 68.10 | 68.90 | 67.95 | 27,643 |
| Jan 3, 2024 | 68.35 | 69.45 | 67.80 | 69.30 | 68.34 | 31,606 |
| Jan 2, 2024 | 69.30 | 69.75 | 68.25 | 68.45 | 67.50 | 32,050 |
| Dec 29, 2023 | 69.70 | 70.05 | 69.50 | 69.75 | 68.79 | 17,897 |
| Dec 28, 2023 | 69.60 | 70.25 | 69.45 | 70.05 | 69.08 | 53,407 |
| Dec 27, 2023 | 68.50 | 69.15 | 68.00 | 68.05 | 67.11 | 44,675 |
| Dec 22, 2023 | 67.35 | 68.50 | 66.95 | 68.45 | 67.50 | 49,731 |
| Dec 21, 2023 | 68.65 | 68.70 | 67.80 | 68.55 | 67.60 | 29,905 |
| Dec 20, 2023 | 1.00 Dividend | |||||
| Dec 20, 2023 | 68.45 | 68.60 | 67.70 | 68.30 | 67.36 | 30,922 |
| Dec 19, 2023 | 67.55 | 68.70 | 67.25 | 68.45 | 66.52 | 40,066 |
| Dec 18, 2023 | 67.95 | 68.25 | 67.00 | 67.50 | 65.59 | 50,716 |
| Dec 15, 2023 | 67.00 | 69.20 | 66.75 | 68.80 | 66.86 | 67,344 |
| Dec 14, 2023 | 65.55 | 66.60 | 65.00 | 66.45 | 64.57 | 66,809 |
| Dec 13, 2023 | 66.00 | 66.20 | 65.10 | 65.30 | 63.46 | 37,954 |
| Dec 12, 2023 | 66.70 | 66.85 | 65.75 | 66.00 | 64.14 | 33,848 |
| Dec 11, 2023 | 66.00 | 66.60 | 65.25 | 66.45 | 64.57 | 63,829 |
| Dec 8, 2023 | 67.00 | 67.70 | 66.80 | 67.15 | 65.25 | 32,236 |
| Dec 7, 2023 | 66.50 | 67.05 | 66.10 | 66.90 | 65.01 | 32,257 |
| Dec 6, 2023 | 67.15 | 67.50 | 66.65 | 67.15 | 65.25 | 62,161 |
| Dec 5, 2023 | 67.10 | 67.15 | 66.50 | 66.95 | 65.06 | 50,836 |
| Dec 4, 2023 | 67.00 | 67.85 | 66.75 | 67.65 | 65.74 | 63,932 |
| Dec 1, 2023 | 68.00 | 68.00 | 66.40 | 67.25 | 65.35 | 85,046 |
| Nov 30, 2023 | 68.05 | 68.70 | 67.90 | 68.20 | 66.27 | 46,794 |
| Nov 29, 2023 | 68.00 | 68.70 | 67.85 | 68.15 | 66.23 | 122,620 |
| Nov 28, 2023 | 70.10 | 70.40 | 68.60 | 69.25 | 67.29 | 51,300 |
| Nov 27, 2023 | 71.55 | 71.70 | 70.60 | 70.70 | 68.70 | 27,053 |
| Nov 24, 2023 | 71.70 | 72.30 | 71.35 | 71.70 | 69.68 | 31,447 |
| Nov 23, 2023 | 72.80 | 72.90 | 71.90 | 71.90 | 69.87 | 22,859 |
| Nov 22, 2023 | 72.25 | 73.15 | 72.00 | 72.50 | 70.45 | 31,572 |
| Nov 21, 2023 | 71.50 | 72.35 | 70.85 | 72.15 | 70.11 | 42,918 |
| Nov 20, 2023 | 70.40 | 71.90 | 70.00 | 71.90 | 69.87 | 51,418 |
| Nov 17, 2023 | 69.80 | 71.70 | 69.45 | 71.30 | 69.29 | 196,559 |
| Nov 16, 2023 | 77.85 | 78.40 | 72.05 | 72.75 | 70.70 | 204,005 |
| Nov 15, 2023 | 78.20 | 80.80 | 78.05 | 80.60 | 78.32 | 58,496 |
| Nov 14, 2023 | 76.20 | 77.55 | 75.75 | 77.30 | 75.12 | 36,641 |
| Nov 13, 2023 | 77.55 | 78.00 | 76.90 | 77.55 | 75.36 | 16,431 |
| Nov 10, 2023 | 76.70 | 77.30 | 76.30 | 76.90 | 74.73 | 16,735 |
| Nov 9, 2023 | 78.80 | 79.15 | 78.15 | 78.20 | 75.99 | 19,857 |
| Nov 8, 2023 | 79.10 | 80.05 | 79.05 | 79.45 | 77.21 | 12,336 |
| Nov 7, 2023 | 79.60 | 80.00 | 78.90 | 79.85 | 77.60 | 18,695 |
| Nov 6, 2023 | 80.55 | 80.85 | 79.55 | 79.95 | 77.69 | 20,526 |
| Nov 3, 2023 | 79.85 | 80.20 | 79.10 | 80.00 | 77.74 | 22,957 |
| Nov 2, 2023 | 77.85 | 78.85 | 77.80 | 78.75 | 76.53 | 17,659 |
| Nov 1, 2023 | 77.30 | 77.75 | 77.05 | 77.75 | 75.55 | 12,148 |
| Oct 31, 2023 | 77.05 | 77.45 | 76.45 | 76.80 | 74.63 | 16,413 |
Related Tickers
AMZ.DE Amazon.com, Inc.
171.90
-3.77%
013A.F JD.com, Inc.
37.20
-0.27%
1AMZN.MI Amazon.com, Inc.
171.96
-3.78%
1B9.F boohoo group plc
0.3368
+0.30%
2BZA.F Baozun Inc.
2.7200
-5.56%
3E2.BE Etsy Inc
47.12
+7.46%
4JMA.SG Jumia Technologies AG
4.2200
-4.52%
9MD.SG Meituan
21.68
+4.48%
YAHOY LY Corporation
5.38
0.00%
9PDA.F PDD Holdings Inc.
111.00
+0.45%