Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,029.78 +19.18 (+0.38%) Dow
38,305.14 +65.16 (+0.17%) Nasdaq
15,527.10 +75.79 (+0.49%) Bitcoin USD
66,224.96 +170.76 (+0.26%) CMC Crypto 200
1,421.11 +6.35 (+0.45%)
Alfa Laval AB (AA9.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 36.13 | 36.29 | 36.13 | 36.29 | 36.29 | 50 |
| 22 Apr 2024 | 36.06 | 36.17 | 36.06 | 36.08 | 36.08 | - |
| 19 Apr 2024 | 35.39 | 36.03 | 35.39 | 35.84 | 35.84 | - |
| 18 Apr 2024 | 35.77 | 36.37 | 35.73 | 35.73 | 35.73 | - |
| 17 Apr 2024 | 36.01 | 36.63 | 35.81 | 35.81 | 35.81 | - |
| 16 Apr 2024 | 36.57 | 36.57 | 36.12 | 36.25 | 36.25 | - |
| 15 Apr 2024 | 36.17 | 37.24 | 36.17 | 36.65 | 36.65 | - |
| 12 Apr 2024 | 36.70 | 36.83 | 35.97 | 35.97 | 35.97 | - |
| 11 Apr 2024 | 36.92 | 37.06 | 36.39 | 36.52 | 36.52 | - |
| 10 Apr 2024 | 36.75 | 37.38 | 36.75 | 36.93 | 36.93 | - |
| 09 Apr 2024 | 36.03 | 36.67 | 36.03 | 36.54 | 36.54 | - |
| 08 Apr 2024 | 36.59 | 36.61 | 36.12 | 36.12 | 36.12 | 50 |
| 05 Apr 2024 | 35.70 | 36.24 | 35.70 | 36.24 | 36.24 | - |
| 04 Apr 2024 | 36.16 | 36.55 | 36.16 | 36.34 | 36.34 | - |
| 03 Apr 2024 | 35.91 | 36.26 | 35.91 | 36.18 | 36.18 | - |
| 02 Apr 2024 | 36.23 | 36.43 | 35.93 | 35.93 | 35.93 | - |
| 28 Mar 2024 | 36.70 | 36.82 | 36.23 | 36.23 | 36.23 | - |
| 27 Mar 2024 | 36.88 | 36.90 | 36.64 | 36.64 | 36.64 | - |
| 26 Mar 2024 | 37.31 | 37.39 | 36.90 | 36.90 | 36.90 | - |
| 25 Mar 2024 | 38.01 | 38.09 | 37.27 | 37.27 | 37.27 | - |
| 22 Mar 2024 | 38.04 | 38.37 | 38.04 | 38.05 | 38.05 | - |
| 21 Mar 2024 | 37.78 | 38.37 | 37.63 | 38.20 | 38.20 | - |
| 20 Mar 2024 | 36.87 | 37.74 | 36.87 | 37.44 | 37.44 | - |
| 19 Mar 2024 | 36.62 | 36.93 | 36.62 | 36.88 | 36.88 | - |
| 18 Mar 2024 | 37.22 | 37.22 | 36.64 | 36.64 | 36.64 | - |
| 15 Mar 2024 | 36.57 | 37.34 | 36.57 | 37.00 | 37.00 | - |
| 14 Mar 2024 | 36.59 | 37.09 | 36.59 | 36.60 | 36.60 | - |
| 13 Mar 2024 | 36.75 | 36.92 | 36.60 | 36.60 | 36.60 | - |
| 12 Mar 2024 | 36.39 | 36.74 | 36.37 | 36.65 | 36.65 | - |
| 11 Mar 2024 | 35.66 | 36.21 | 35.66 | 36.21 | 36.21 | - |
| 08 Mar 2024 | 35.25 | 35.90 | 35.25 | 35.73 | 35.73 | - |
| 07 Mar 2024 | 34.87 | 35.46 | 34.87 | 35.23 | 35.23 | - |
| 06 Mar 2024 | 34.54 | 35.02 | 34.54 | 35.02 | 35.02 | - |
| 05 Mar 2024 | 34.87 | 34.87 | 34.45 | 34.53 | 34.53 | - |
| 04 Mar 2024 | 35.01 | 35.16 | 35.01 | 35.06 | 35.06 | - |
| 01 Mar 2024 | 34.67 | 35.05 | 34.53 | 34.90 | 34.90 | - |
| 29 Feb 2024 | 34.06 | 34.89 | 34.06 | 34.45 | 34.45 | - |
| 28 Feb 2024 | 33.74 | 34.10 | 33.74 | 34.00 | 34.00 | - |
| 27 Feb 2024 | 34.07 | 34.26 | 33.74 | 33.74 | 33.74 | - |
| 26 Feb 2024 | 33.87 | 34.14 | 33.87 | 34.12 | 34.12 | - |
| 23 Feb 2024 | 33.69 | 34.05 | 33.69 | 33.93 | 33.93 | - |
| 22 Feb 2024 | 34.13 | 34.43 | 33.66 | 33.66 | 33.66 | - |
| 21 Feb 2024 | 33.66 | 33.91 | 33.66 | 33.91 | 33.91 | - |
| 20 Feb 2024 | 33.30 | 33.65 | 33.30 | 33.60 | 33.60 | - |
| 19 Feb 2024 | 33.29 | 33.46 | 33.23 | 33.36 | 33.36 | - |
| 16 Feb 2024 | 33.98 | 33.98 | 33.37 | 33.37 | 33.37 | - |
| 15 Feb 2024 | 33.52 | 34.28 | 33.52 | 33.90 | 33.90 | - |
| 14 Feb 2024 | 33.08 | 33.60 | 33.08 | 33.36 | 33.36 | - |
| 13 Feb 2024 | 33.23 | 33.43 | 33.03 | 33.03 | 33.03 | - |
| 12 Feb 2024 | 32.60 | 33.38 | 32.60 | 33.34 | 33.34 | - |
| 09 Feb 2024 | 33.10 | 33.35 | 32.37 | 32.57 | 32.57 | - |
| 08 Feb 2024 | 33.06 | 33.14 | 33.06 | 33.09 | 33.09 | - |
| 07 Feb 2024 | 32.73 | 33.24 | 32.73 | 32.99 | 32.99 | - |
| 06 Feb 2024 | 33.67 | 33.67 | 32.24 | 32.49 | 32.49 | - |
| 05 Feb 2024 | 34.11 | 34.11 | 33.58 | 33.58 | 33.58 | - |
| 02 Feb 2024 | 34.19 | 34.52 | 34.11 | 34.12 | 34.12 | - |
| 01 Feb 2024 | 33.72 | 34.15 | 33.72 | 34.10 | 34.10 | - |
| 31 Jan 2024 | 33.11 | 34.18 | 33.11 | 33.94 | 33.94 | - |
| 30 Jan 2024 | 32.84 | 33.22 | 32.84 | 33.15 | 33.15 | - |
| 29 Jan 2024 | 32.85 | 32.85 | 32.64 | 32.74 | 32.74 | - |
| 26 Jan 2024 | 32.73 | 32.98 | 32.73 | 32.88 | 32.88 | - |
| 25 Jan 2024 | 32.77 | 32.85 | 32.53 | 32.68 | 32.68 | - |
| 24 Jan 2024 | 33.00 | 33.05 | 32.80 | 32.80 | 32.80 | - |
| 23 Jan 2024 | 32.91 | 33.01 | 32.69 | 32.69 | 32.69 | - |
| 22 Jan 2024 | 32.49 | 32.84 | 32.49 | 32.82 | 32.82 | - |
| 19 Jan 2024 | 32.40 | 32.57 | 32.33 | 32.34 | 32.34 | - |
| 18 Jan 2024 | 32.11 | 32.48 | 32.11 | 32.18 | 32.18 | - |
| 17 Jan 2024 | 32.44 | 32.44 | 31.91 | 31.91 | 31.91 | - |
| 16 Jan 2024 | 32.79 | 32.98 | 32.71 | 32.71 | 32.71 | - |
| 15 Jan 2024 | 33.44 | 33.62 | 32.94 | 32.94 | 32.94 | - |
| 12 Jan 2024 | 33.91 | 33.91 | 33.02 | 33.64 | 33.64 | - |
| 11 Jan 2024 | 34.36 | 34.41 | 33.75 | 33.75 | 33.75 | - |
| 10 Jan 2024 | 33.76 | 34.06 | 33.76 | 33.90 | 33.90 | - |
| 09 Jan 2024 | 34.23 | 34.23 | 33.84 | 33.84 | 33.84 | - |
| 08 Jan 2024 | 34.06 | 34.37 | 34.04 | 34.14 | 34.14 | - |
| 05 Jan 2024 | 34.05 | 34.14 | 33.76 | 34.13 | 34.13 | - |
| 04 Jan 2024 | 34.30 | 34.45 | 34.23 | 34.23 | 34.23 | - |
| 03 Jan 2024 | 34.94 | 35.07 | 34.23 | 34.23 | 34.23 | - |
| 02 Jan 2024 | 35.52 | 36.15 | 35.05 | 35.05 | 35.05 | - |
| 29 Dec 2023 | 36.42 | 36.53 | 36.37 | 36.37 | 36.37 | - |
| 28 Dec 2023 | 36.64 | 36.72 | 36.34 | 36.34 | 36.34 | - |
| 27 Dec 2023 | 36.13 | 36.58 | 36.13 | 36.53 | 36.53 | - |
| 22 Dec 2023 | 35.77 | 36.31 | 35.77 | 36.06 | 36.06 | - |
| 21 Dec 2023 | 35.71 | 36.01 | 35.71 | 35.86 | 35.86 | - |
| 20 Dec 2023 | 35.74 | 35.91 | 35.74 | 35.91 | 35.91 | - |
| 19 Dec 2023 | 35.05 | 35.82 | 35.05 | 35.66 | 35.66 | - |
| 18 Dec 2023 | 35.05 | 35.32 | 34.97 | 34.97 | 34.97 | - |
| 15 Dec 2023 | 34.66 | 35.09 | 34.66 | 35.00 | 35.00 | - |
| 14 Dec 2023 | 34.32 | 35.02 | 34.32 | 34.61 | 34.61 | - |
| 13 Dec 2023 | 34.19 | 34.59 | 33.94 | 33.94 | 33.94 | - |
| 12 Dec 2023 | 34.09 | 34.48 | 34.09 | 34.18 | 34.18 | - |
| 11 Dec 2023 | 33.90 | 34.19 | 33.90 | 34.08 | 34.08 | - |
| 08 Dec 2023 | 33.79 | 34.18 | 33.79 | 33.91 | 33.91 | - |
| 07 Dec 2023 | 33.74 | 34.05 | 33.74 | 33.74 | 33.74 | - |
| 06 Dec 2023 | 33.56 | 34.17 | 33.56 | 33.90 | 33.90 | - |
| 05 Dec 2023 | 33.94 | 34.40 | 33.50 | 33.50 | 33.50 | - |
| 04 Dec 2023 | 34.46 | 34.46 | 33.99 | 33.99 | 33.99 | - |
| 01 Dec 2023 | 34.20 | 34.49 | 34.20 | 34.49 | 34.49 | - |
| 30 Nov 2023 | 34.02 | 34.56 | 34.01 | 34.01 | 34.01 | - |
| 29 Nov 2023 | 33.86 | 33.98 | 33.81 | 33.98 | 33.98 | - |
| *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.