Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,134.81 +445.36 (+0.73%) CMC Crypto 200
1,265.72 -92.29 (-6.80%)
Aluminum Corp of China Ltd (AOC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | - |
| 09 May 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 08 May 2024 | 0.6334 | 0.6334 | 0.6334 | 0.6334 | 0.6334 | - |
| 07 May 2024 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | - |
| 06 May 2024 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | - |
| 03 May 2024 | 0.6114 | 0.6114 | 0.6114 | 0.6114 | 0.6114 | - |
| 02 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 30 Apr 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 29 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 26 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
| 25 Apr 2024 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | - |
| 24 Apr 2024 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | - |
| 23 Apr 2024 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | - |
| 22 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 19 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 18 Apr 2024 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | - |
| 17 Apr 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | - |
| 16 Apr 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
| 15 Apr 2024 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | - |
| 12 Apr 2024 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | - |
| 11 Apr 2024 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | - |
| 10 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
| 09 Apr 2024 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | - |
| 08 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 05 Apr 2024 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | - |
| 04 Apr 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | - |
| 03 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
| 02 Apr 2024 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | - |
| 28 Mar 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 27 Mar 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
| 26 Mar 2024 | 0.5718 | 0.5718 | 0.5718 | 0.5718 | 0.5718 | - |
| 25 Mar 2024 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | - |
| 22 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
| 21 Mar 2024 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
| 20 Mar 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
| 19 Mar 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | - |
| 18 Mar 2024 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | - |
| 15 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| 14 Mar 2024 | 0.4947 | 0.4947 | 0.4947 | 0.4947 | 0.4947 | - |
| 13 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 12 Mar 2024 | 0.4924 | 0.4924 | 0.4924 | 0.4924 | 0.4924 | - |
| 11 Mar 2024 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | - |
| 08 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
| 07 Mar 2024 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | - |
| 06 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 05 Mar 2024 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
| 04 Mar 2024 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
| 01 Mar 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
| 29 Feb 2024 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | - |
| 28 Feb 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
| 27 Feb 2024 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | - |
| 26 Feb 2024 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | - |
| 23 Feb 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | - |
| 22 Feb 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
| 21 Feb 2024 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | - |
| 20 Feb 2024 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
| 19 Feb 2024 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | - |
| 16 Feb 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
| 15 Feb 2024 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | - |
| 14 Feb 2024 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | - |
| 13 Feb 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
| 12 Feb 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | - |
| 09 Feb 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
| 08 Feb 2024 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | - |
| 07 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
| 06 Feb 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
| 05 Feb 2024 | 0.4157 | 0.4157 | 0.4157 | 0.4157 | 0.4157 | - |
| 02 Feb 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
| 01 Feb 2024 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | - |
| 31 Jan 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
| 30 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 29 Jan 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
| 26 Jan 2024 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | - |
| 25 Jan 2024 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | - |
| 24 Jan 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
| 23 Jan 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
| 22 Jan 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | - |
| 19 Jan 2024 | 0.3871 | 0.3871 | 0.3869 | 0.3869 | 0.3869 | - |
| 18 Jan 2024 | 0.3981 | 0.3981 | 0.3981 | 0.3981 | 0.3981 | - |
| 17 Jan 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
| 16 Jan 2024 | 0.4231 | 0.4231 | 0.4231 | 0.4231 | 0.4231 | - |
| 15 Jan 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
| 12 Jan 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
| 11 Jan 2024 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | - |
| 10 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 09 Jan 2024 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | - |
| 08 Jan 2024 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | - |
| 05 Jan 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
| 04 Jan 2024 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | - |
| 03 Jan 2024 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | - |
| 02 Jan 2024 | 0.4481 | 0.4481 | 0.4481 | 0.4481 | 0.4481 | - |
| 29 Dec 2023 | 0.4360 | 0.4384 | 0.4360 | 0.4384 | 0.4384 | - |
| 28 Dec 2023 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | - |
| 27 Dec 2023 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | 0.4186 | - |
| 22 Dec 2023 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | - |
| 21 Dec 2023 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
| 20 Dec 2023 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | - |
| 19 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 18 Dec 2023 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | - |
| 15 Dec 2023 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| *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.