Singapore markets open in 3 hours 30 minutes

Alaska Air Group Inc (ALK.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
39.67-1.62 (-3.92%)
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202439.6739.6739.6739.6739.67300
30 Apr 202441.2941.2941.2941.2941.29-
29 Apr 202441.2941.2941.2941.2941.29-
26 Apr 202441.3941.3941.3941.3941.39-
25 Apr 202441.2741.2741.2741.2741.27-
24 Apr 202442.3942.3942.3942.3942.39-
23 Apr 202442.5442.5442.5442.5442.54-
22 Apr 202442.1942.1942.1942.1942.19-
19 Apr 202441.2241.2241.2241.2241.22-
18 Apr 202439.9739.9739.9739.9739.97-
17 Apr 202438.6238.6238.6238.6238.62-
16 Apr 202438.6238.6238.6238.6238.62-
15 Apr 202439.0539.0539.0539.0539.05-
12 Apr 202439.6339.6339.6339.6339.63-
11 Apr 202439.2339.2339.2339.2339.23-
10 Apr 202439.4739.4739.4739.4739.47-
09 Apr 202439.0839.0839.0839.0839.08-
08 Apr 202439.0239.0239.0239.0239.02-
05 Apr 202438.7938.7938.7938.7938.79-
04 Apr 202438.8538.8538.8538.8538.85-
03 Apr 202439.1439.1439.1439.1439.14-
02 Apr 202439.9139.9139.9139.9139.91-
28 Mar 202438.7038.7038.7038.7038.70-
27 Mar 202436.8236.8236.8236.8236.82-
26 Mar 202436.5936.5936.5936.5936.59-
25 Mar 202436.5936.5936.5936.5936.59-
22 Mar 202436.5936.5936.5936.5936.59-
21 Mar 202435.4335.4335.4335.4335.43-
20 Mar 202435.0735.0735.0735.0735.07-
19 Mar 202435.1735.1735.1735.1735.17-
18 Mar 202435.1735.1735.1735.1735.17-
15 Mar 202435.1735.1735.1735.1735.17-
14 Mar 202435.8735.8735.8735.8735.87-
13 Mar 202435.1535.1535.1535.1535.15-
12 Mar 202434.1134.1134.1134.1134.11-
11 Mar 202433.5633.5633.5633.5633.56-
08 Mar 202434.0234.0234.0234.0234.02-
07 Mar 202434.0234.0234.0234.0234.02-
06 Mar 202434.1234.1234.1234.1234.12-
05 Mar 202434.1234.1234.1234.1234.12-
04 Mar 202434.2334.2334.2334.2334.23-
01 Mar 202435.0035.0035.0035.0035.00-
29 Feb 202435.2935.2935.2935.2935.29-
28 Feb 202435.3535.3535.3535.3535.35-
27 Feb 202434.8934.8934.8934.8934.89-
26 Feb 202435.8435.8435.8435.8435.84-
23 Feb 202436.2936.2936.2936.2936.29-
22 Feb 202436.2936.2936.2936.2936.29-
21 Feb 202435.8235.8235.8235.8235.82-
20 Feb 202434.8334.8334.8334.8334.83-
19 Feb 202434.9034.9034.9034.9034.90-
16 Feb 202434.9034.9034.9034.9034.90-
15 Feb 202434.6434.6434.6434.6434.64-
14 Feb 202434.2834.2834.2834.2834.28-
13 Feb 202434.4534.4534.4534.4534.45-
12 Feb 202434.2834.2834.2834.2834.28-
09 Feb 202433.6733.6733.6733.6733.67-
08 Feb 202433.2933.2933.2933.2933.29-
07 Feb 202433.2933.2933.2933.2933.29-
06 Feb 202432.9632.9632.9632.9632.96-
05 Feb 202433.3833.3833.3833.3833.38-
02 Feb 202433.3833.3833.3833.3833.38-
01 Feb 202433.3833.3833.3833.3833.38-
31 Jan 202434.0834.0834.0834.0834.08-
30 Jan 202434.1934.1934.1934.1934.19-
29 Jan 202433.9633.9633.9633.9633.96-
26 Jan 202434.1834.1834.1834.1834.18-
25 Jan 202433.0033.0033.0033.0033.00-
24 Jan 202433.0033.0033.0033.0033.00-
23 Jan 202432.4232.4232.4232.4232.42-
22 Jan 202432.0632.0632.0632.0632.06-
19 Jan 202432.0632.0632.0632.0632.06-
18 Jan 202430.9730.9730.9730.9730.97-
17 Jan 202431.7331.7331.7331.7331.73-
16 Jan 202432.1732.1732.1732.1732.17-
15 Jan 202433.7733.7733.7733.7733.77-
12 Jan 202433.7733.7733.7733.7733.77-
11 Jan 202433.9333.9333.9333.9333.93-
10 Jan 202434.2234.2234.2234.2234.22-
09 Jan 202434.3534.3534.3534.3534.35-
08 Jan 202433.5733.5733.5733.5733.57-
05 Jan 202433.5933.5933.5933.5933.59-
04 Jan 202433.5933.5933.5933.5933.59-
03 Jan 202435.1235.1235.1235.1235.12-
02 Jan 202435.5935.5935.5935.5935.59-
29 Dec 202335.9135.9435.9135.9435.94-
28 Dec 202335.8635.8635.8635.8635.86-
27 Dec 202336.6136.6136.6136.6136.61-
22 Dec 202336.6436.6436.6436.6436.64-
21 Dec 202336.6136.6136.6136.6136.61-
20 Dec 202336.5036.5036.5036.5036.50-
19 Dec 202335.7235.7235.7235.7235.72-
18 Dec 202335.5835.5835.5835.5835.58-
15 Dec 202335.5035.5035.5035.5035.50-
14 Dec 202335.3835.3835.3835.3835.38-
13 Dec 202334.4534.4534.4534.4534.45-
12 Dec 202333.1833.1833.1833.1833.18-
11 Dec 202333.1833.1833.1833.1833.18-
08 Dec 202333.1833.1833.1833.1833.18-
07 Dec 202332.9932.9932.9932.9932.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...