Singapore markets open in 5 hours 27 minutes

Alaska Air Group, Inc. (ALK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
40.29-0.20 (-0.49%)
As of 08:05AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202440.2940.2940.2940.2940.291,183
14 May 202440.4940.4940.4940.4940.49-
13 May 202440.4940.4940.4940.4940.49-
10 May 202440.6540.6540.6540.6540.65-
09 May 202440.0640.0640.0640.0640.06-
08 May 202440.0240.0240.0240.0240.02-
07 May 202440.5640.5640.5640.5640.56-
06 May 202439.5039.5039.5039.5039.50-
03 May 202439.8239.8239.8239.8239.82-
02 May 202439.3739.3739.3739.3739.37-
30 Apr 202441.0041.0741.0041.0741.071,183
29 Apr 202440.9640.9640.9640.9640.96-
26 Apr 202441.3941.3941.3941.3941.39-
25 Apr 202440.8740.8740.8740.8740.87-
24 Apr 202442.0942.0942.0942.0942.09-
23 Apr 202442.5842.5842.5842.5842.58-
22 Apr 202442.2342.2342.2342.2342.23-
19 Apr 202441.2641.3241.2641.3241.3260
18 Apr 202439.9739.9739.9739.9739.97-
17 Apr 202438.3538.3538.3538.3538.35-
16 Apr 202438.3538.3538.3538.3538.3550
15 Apr 202438.7338.7338.7338.7338.73-
12 Apr 202439.6639.6639.6639.6639.66-
11 Apr 202438.8838.8838.8838.8838.88-
10 Apr 202439.4839.4839.4839.4839.48-
09 Apr 202439.0839.0839.0839.0839.08-
08 Apr 202439.0339.0339.0339.0339.03-
05 Apr 202438.4838.4838.4838.4838.48-
04 Apr 202438.5038.5038.5038.5038.50-
03 Apr 202438.7638.7638.7638.7638.76-
02 Apr 202439.9639.9639.9639.9639.96-
28 Mar 202438.7038.7038.7038.7038.70-
27 Mar 202436.8036.8036.8036.8036.80-
26 Mar 202436.4936.4936.4936.4936.49-
25 Mar 202436.4436.4436.4436.4436.44-
22 Mar 202436.5736.5736.5736.5736.57-
21 Mar 202435.4335.4335.4335.4335.43-
20 Mar 202434.6834.6834.6834.6834.68-
19 Mar 202435.0435.0435.0435.0435.04-
18 Mar 202435.0635.0635.0635.0635.06-
15 Mar 202434.9434.9434.9434.9434.94-
14 Mar 202435.8635.8635.0235.0235.0220
13 Mar 202435.1635.1635.1635.1635.16-
12 Mar 202434.1234.1234.1234.1234.12-
11 Mar 202433.3133.3133.3133.3133.31-
08 Mar 202433.8933.8933.8933.8933.89-
07 Mar 202433.7033.7033.7033.7033.70-
06 Mar 202434.0934.0934.0934.0934.09-
05 Mar 202433.8033.8033.8033.8033.80-
04 Mar 202433.8733.8733.8733.8733.87-
01 Mar 202434.6134.6134.6134.6134.61-
29 Feb 202434.9634.9634.9634.9634.96-
28 Feb 202435.3635.3635.3635.3635.36-
27 Feb 202434.5734.5734.5734.5734.57-
26 Feb 202435.5235.5235.5235.5235.52-
23 Feb 202436.2536.2536.2536.2536.25-
22 Feb 202436.2936.2936.2936.2936.29-
21 Feb 202435.8235.8235.8235.8235.82-
20 Feb 202434.5335.9434.5335.9435.941,250
19 Feb 202434.6134.6434.6134.6434.6491
16 Feb 202434.9035.0334.9035.0335.0330
15 Feb 202434.6634.6634.6634.6634.66-
14 Feb 202433.9733.9733.9733.9733.97-
13 Feb 202434.4434.4434.3834.3834.38100
12 Feb 202434.2834.3533.3334.1734.17205
09 Feb 202433.6833.8833.6833.8833.88885
08 Feb 202432.9432.9432.9432.9432.94-
07 Feb 202433.2733.2733.2733.2733.27-
06 Feb 202432.6532.6532.6532.6532.65-
05 Feb 202433.3333.3333.3333.3333.33-
02 Feb 202433.3233.4733.3233.4733.47298
01 Feb 202433.0733.0733.0733.0733.07-
31 Jan 202433.6733.6733.6733.6733.67-
30 Jan 202434.2034.2034.2034.2034.20-
29 Jan 202433.6933.6933.6933.6933.69-
26 Jan 202434.1934.1934.1934.1934.19-
25 Jan 202432.8232.8232.8232.8232.82-
24 Jan 202433.0033.0033.0033.0033.00-
23 Jan 202432.4232.4232.4232.4232.42-
22 Jan 202431.8331.8331.8331.8331.83-
19 Jan 202432.0632.0632.0632.0632.06-
18 Jan 202430.6931.7930.6931.7931.7933
17 Jan 202431.4231.4231.4231.4231.42-
16 Jan 202431.8931.8931.8931.8931.89-
15 Jan 202433.4833.4833.4833.4833.48-
12 Jan 202433.4833.4833.4833.4833.48-
11 Jan 202433.6533.6533.6533.6533.6570
10 Jan 202433.9433.9433.9433.9433.94-
09 Jan 202434.3534.3534.1434.2934.29140
08 Jan 202432.7032.7032.7032.7032.70-
05 Jan 202433.5133.5133.5133.5133.51-
04 Jan 202433.2733.2733.2733.2733.27-
03 Jan 202434.7934.7934.7934.7934.79-
02 Jan 202435.3035.3035.3035.3035.30-
29 Dec 202335.9135.9935.9135.9935.99-
28 Dec 202335.5435.5435.5435.5435.54-
27 Dec 202336.2636.2636.2636.2636.26-
22 Dec 202336.6436.6436.6436.6436.64-
21 Dec 202336.6036.6036.6036.6036.60-
20 Dec 202336.5037.3336.5037.3337.33100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...