Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,487.81 -193.69 (-0.29%) CMC Crypto 200
1,418.59 -9.98 (-0.70%)
Alibaba Group Holding Limited (2RR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:05PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 8.97 | 8.97 | 8.80 | 8.92 | 8.92 | 1,270 |
| 30 May 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 2,617 |
| 29 May 2024 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1,173 |
| 28 May 2024 | 9.29 | 9.46 | 9.29 | 9.32 | 9.32 | 1,641 |
| 27 May 2024 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 1,180 |
| 24 May 2024 | 9.35 | 9.50 | 9.34 | 9.50 | 9.50 | 2,165 |
| 23 May 2024 | 9.20 | 9.55 | 9.20 | 9.54 | 9.54 | 4,395 |
| 22 May 2024 | 9.80 | 9.93 | 9.72 | 9.93 | 9.93 | 4,160 |
| 21 May 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 2,500 |
| 20 May 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.15 | 1,102 |
| 17 May 2024 | 10.15 | 10.36 | 10.00 | 10.36 | 10.36 | 4,626 |
| 16 May 2024 | 9.52 | 10.15 | 9.45 | 10.15 | 10.15 | 2,428 |
| 15 May 2024 | 9.25 | 9.40 | 9.16 | 9.40 | 9.40 | 3,649 |
| 14 May 2024 | 9.90 | 9.98 | 8.96 | 8.96 | 8.96 | 11,255 |
| 13 May 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 2,432 |
| 10 May 2024 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | 1,050 |
| 09 May 2024 | 8.99 | 9.15 | 8.99 | 9.09 | 9.09 | 375 |
| 08 May 2024 | 9.02 | 9.06 | 8.98 | 9.06 | 9.06 | 10,750 |
| 07 May 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 3,337 |
| 06 May 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2,050 |
| 03 May 2024 | 9.50 | 9.50 | 9.35 | 9.42 | 9.42 | 2,077 |
| 02 May 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 9,024 |
| 30 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 91 |
| 29 Apr 2024 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 520 |
| 26 Apr 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1,094 |
| 25 Apr 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.66 | 18,299 |
| 24 Apr 2024 | 8.55 | 8.73 | 8.55 | 8.73 | 8.73 | 2,320 |
| 23 Apr 2024 | 8.34 | 8.48 | 8.34 | 8.48 | 8.48 | 1,849 |
| 22 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 3,910 |
| 19 Apr 2024 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 2,034 |
| 18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 61 |
| 17 Apr 2024 | 8.16 | 8.20 | 8.11 | 8.20 | 8.20 | 3,603 |
| 16 Apr 2024 | 8.20 | 8.38 | 8.20 | 8.20 | 8.20 | 1,850 |
| 15 Apr 2024 | 8.35 | 8.38 | 8.35 | 8.35 | 8.35 | 1,830 |
| 12 Apr 2024 | 8.55 | 8.64 | 8.42 | 8.42 | 8.42 | 3,020 |
| 11 Apr 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 254 |
| 10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 10 |
| 09 Apr 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2,410 |
| 08 Apr 2024 | 8.36 | 8.37 | 8.25 | 8.25 | 8.25 | 2,100 |
| 05 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 130 |
| 04 Apr 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.35 | 798 |
| 03 Apr 2024 | 8.37 | 8.40 | 8.31 | 8.35 | 8.35 | 11,668 |
| 02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 453 |
| 28 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 27 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,051 |
| 26 Mar 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.30 | 37,014 |
| 25 Mar 2024 | 8.31 | 8.40 | 8.20 | 8.37 | 8.37 | 38,277 |
| 22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
| 21 Mar 2024 | 8.65 | 8.65 | 8.42 | 8.58 | 8.58 | 1,280 |
| 20 Mar 2024 | 8.63 | 8.63 | 8.31 | 8.56 | 8.56 | 2,882 |
| 19 Mar 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.50 | 4,455 |
| 18 Mar 2024 | 8.50 | 8.54 | 8.48 | 8.52 | 8.52 | 49,796 |
| 15 Mar 2024 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | 15,404 |
| 14 Mar 2024 | 8.58 | 8.62 | 8.48 | 8.48 | 8.48 | 13,496 |
| 13 Mar 2024 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 6,573 |
| 12 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 114 |
| 11 Mar 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.50 | 5,812 |
| 08 Mar 2024 | 8.30 | 8.48 | 8.26 | 8.26 | 8.26 | 3,728 |
| 07 Mar 2024 | 8.32 | 8.40 | 8.32 | 8.32 | 8.32 | 2,200 |
| 06 Mar 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 335 |
| 05 Mar 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.35 | 1,235 |
| 04 Mar 2024 | 8.52 | 8.60 | 8.28 | 8.28 | 8.28 | 7,583 |
| 01 Mar 2024 | 8.52 | 8.70 | 8.52 | 8.66 | 8.66 | 4,693 |
| 29 Feb 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 3,468 |
| 28 Feb 2024 | 8.85 | 8.87 | 8.71 | 8.77 | 8.77 | 8,300 |
| 27 Feb 2024 | 8.92 | 9.00 | 8.85 | 9.00 | 9.00 | 6,602 |
| 26 Feb 2024 | 8.82 | 8.86 | 8.71 | 8.86 | 8.86 | 3,739 |
| 23 Feb 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | 720 |
| 22 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2,010 |
| 21 Feb 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | 2,600 |
| 20 Feb 2024 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | 1,600 |
| 19 Feb 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 4,960 |
| 16 Feb 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 10,583 |
| 15 Feb 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.62 | 632 |
| 14 Feb 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1,000 |
| 13 Feb 2024 | 8.38 | 8.45 | 8.30 | 8.30 | 8.30 | 2,626 |
| 12 Feb 2024 | 8.40 | 8.70 | 8.25 | 8.45 | 8.45 | 7,060 |
| 09 Feb 2024 | 8.32 | 8.32 | 8.16 | 8.27 | 8.27 | 5,339 |
| 08 Feb 2024 | 8.20 | 8.39 | 8.20 | 8.30 | 8.30 | 5,940 |
| 07 Feb 2024 | 8.98 | 9.35 | 8.66 | 8.66 | 8.66 | 6,341 |
| 06 Feb 2024 | 8.93 | 9.12 | 8.90 | 9.12 | 9.12 | 4,211 |
| 05 Feb 2024 | 8.33 | 8.61 | 8.32 | 8.61 | 8.61 | 9,784 |
| 02 Feb 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | 6,260 |
| 01 Feb 2024 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 1,350 |
| 31 Jan 2024 | 8.16 | 8.40 | 8.09 | 8.16 | 8.16 | 12,600 |
| 30 Jan 2024 | 8.52 | 8.52 | 8.33 | 8.33 | 8.33 | 3,835 |
| 29 Jan 2024 | 8.46 | 8.60 | 8.39 | 8.39 | 8.39 | 3,670 |
| 26 Jan 2024 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 2,032 |
| 25 Jan 2024 | 8.52 | 8.66 | 8.40 | 8.58 | 8.58 | 7,585 |
| 24 Jan 2024 | 8.45 | 8.80 | 8.45 | 8.50 | 8.50 | 6,225 |
| 23 Jan 2024 | 7.86 | 8.57 | 7.86 | 8.47 | 8.47 | 14,294 |
| 22 Jan 2024 | 7.66 | 7.82 | 7.66 | 7.82 | 7.82 | 6,224 |
| 19 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 5,815 |
| 18 Jan 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 10,876 |
| 17 Jan 2024 | 7.80 | 7.88 | 7.65 | 7.87 | 7.87 | 14,977 |
| 16 Jan 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 4,500 |
| 15 Jan 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 110 |
| 12 Jan 2024 | 8.29 | 8.32 | 8.12 | 8.32 | 8.32 | 2,248 |
| 11 Jan 2024 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | 4,700 |
| 10 Jan 2024 | 8.11 | 8.18 | 8.05 | 8.07 | 8.07 | 4,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.