Alcoa

AA
🏛️ germany →
28.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 52.52 52.70 52.52 52.62 0.0M
2021-12-29 52.24 52.34 52.00 52.00 0.0M
2021-12-28 52.64 52.64 52.64 52.64 0.0M
2021-12-27 52.36 52.68 51.46 51.46 0.0M
2021-12-23 52.24 52.62 52.24 52.62 0.0M
2021-12-22 50.34 52.00 50.32 52.00 0.0M
2021-12-21 47.76 50.26 47.62 50.26 0.0M
2021-12-20 46.83 46.83 45.50 46.04 0.0M
2021-12-17 46.34 46.34 46.34 46.34 0.0M
2021-12-16 45.04 47.81 45.04 47.81 0.0M
2021-12-15 44.55 44.55 44.55 44.55 0.0M
2021-12-14 44.27 44.99 43.82 44.94 0.0M
2021-12-13 43.03 43.03 42.82 42.82 0.0M
2021-12-10 44.11 44.11 44.11 44.11 0.0M
2021-12-09 42.72 44.80 42.67 44.80 0.0M
2021-12-08 41.52 42.55 41.52 42.55 0.0M
2021-12-07 40.69 42.21 40.69 42.00 0.0M
2021-12-06 39.00 41.10 39.00 41.10 0.0M
2021-12-03 39.57 39.57 39.06 39.06 0.0M
2021-12-02 39.20 39.57 38.81 39.32 0.0M
2021-12-01 40.99 42.49 39.61 39.61 0.0M
2021-11-30 42.98 42.98 41.51 41.51 0.0M
2021-11-29 42.77 44.20 42.54 43.84 0.0M
2021-11-26 44.25 44.25 40.50 40.50 0.0M
2021-11-25 44.88 44.88 44.83 44.83 0.0M
2021-11-24 43.42 43.42 43.42 43.42 0.0M
2021-11-23 42.98 44.10 42.70 43.57 0.0M
2021-11-22 42.53 42.53 42.53 42.53 0.0M
2021-11-19 41.94 42.16 41.94 42.16 0.0M
2021-11-18 42.27 42.37 41.10 41.44 0.0M
2021-11-17 42.57 43.47 42.57 43.36 0.0M
2021-11-16 44.39 44.41 42.56 42.56 0.0M
2021-11-15 45.23 45.23 43.92 43.92 0.0M
2021-11-12 45.04 45.98 44.86 45.98 0.0M
2021-11-11 40.10 44.66 40.10 44.51 0.0M
2021-11-10 40.62 40.89 40.62 40.89 0.0M
2021-11-09 41.97 42.25 41.17 41.17 0.0M
2021-11-08 41.27 41.53 41.27 41.53 0.0M
2021-11-05 39.96 40.13 39.96 40.13 0.0M
2021-11-04 40.87 40.87 40.87 40.87 0.0M
2021-11-03 40.60 41.14 40.60 40.82 0.0M
2021-11-02 40.30 40.91 40.30 40.91 0.0M
2021-11-01 39.70 40.85 39.50 40.60 0.0M
2021-10-29 39.74 40.00 39.41 39.41 0.0M
2021-10-28 39.52 39.95 39.52 39.60 0.0M
2021-10-27 42.66 42.66 40.00 40.00 0.0M
2021-10-26 44.03 44.58 44.00 44.00 0.0M
2021-10-25 42.45 44.43 42.45 44.43 0.0M
2021-10-22 42.83 43.71 42.63 42.63 0.0M
2021-10-21 45.22 45.22 43.00 43.00 0.0M
2021-10-20 45.99 46.20 45.67 45.92 0.0M
2021-10-19 48.97 49.71 48.00 48.00 0.0M
2021-10-18 48.28 49.15 48.06 48.87 0.0M
2021-10-15 44.80 47.98 44.01 47.23 0.0M
2021-10-14 41.68 43.00 41.68 42.89 0.0M
2021-10-13 41.23 41.61 41.23 41.61 0.0M
2021-10-12 40.84 41.00 40.84 41.00 0.0M
2021-10-11 39.67 40.20 39.67 40.20 0.0M
2021-10-08 40.70 40.70 40.00 40.00 0.0M
2021-10-07 40.66 41.47 40.66 41.47 0.0M
2021-10-06 42.18 42.18 39.89 40.10 0.0M
2021-10-05 42.31 42.66 42.31 42.53 0.0M
2021-10-04 42.82 43.30 42.65 43.30 0.0M
2021-10-01 41.38 42.41 41.38 42.41 0.0M
2021-09-30 43.89 43.89 43.63 43.63 0.0M
2021-09-29 43.82 44.05 43.82 43.87 0.0M
2021-09-28 44.00 44.00 43.30 43.57 0.0M
2021-09-27 41.30 41.99 41.30 41.93 0.0M
2021-09-24 41.30 41.30 41.15 41.15 0.0M
2021-09-23 40.86 41.89 40.86 41.60 0.0M
2021-09-22 38.76 41.84 38.76 41.84 0.0M
2021-09-21 41.24 41.59 38.01 38.81 0.0M
2021-09-20 41.04 41.04 39.00 40.32 0.0M
2021-09-17 41.80 42.01 41.80 41.87 0.0M
2021-09-16 43.60 43.94 41.90 42.10 0.0M
2021-09-15 40.60 43.69 40.60 43.68 0.0M
2021-09-14 41.61 41.61 40.60 40.61 0.0M
2021-09-13 41.82 43.05 41.82 42.76 0.0M
2021-09-10 40.09 41.08 40.09 41.08 0.0M
2021-09-09 38.54 40.09 38.54 40.09 0.0M
2021-09-08 39.39 39.57 39.09 39.45 0.0M
2021-09-07 40.48 40.66 40.48 40.62 0.0M
2021-09-06 39.89 41.20 39.89 40.60 0.0M
2021-09-03 39.41 39.77 39.41 39.70 0.0M
2021-09-02 38.43 38.82 38.41 38.82 0.0M
2021-09-01 37.53 38.00 36.05 38.00 0.0M
2021-08-31 37.18 37.18 37.18 37.18 0.0M
2021-08-30 37.23 37.98 37.23 37.98 0.0M
2021-08-27 35.07 35.53 35.07 35.52 0.0M
2021-08-26 35.57 35.67 35.57 35.67 0.0M
2021-08-25 35.80 36.16 35.80 36.16 0.0M
2021-08-24 34.83 35.20 34.83 35.20 0.0M
2021-08-23 32.09 32.89 32.05 32.87 0.0M
2021-08-20 31.42 32.48 31.42 32.25 0.0M
2021-08-19 35.36 35.37 32.58 32.58 0.0M
2021-08-18 35.36 35.88 35.35 35.88 0.0M
2021-08-17 36.76 36.80 36.40 36.40 0.0M
2021-08-16 38.47 38.47 36.40 36.40 0.0M
2021-08-13 38.30 38.50 38.30 38.50 0.0M
2021-08-12 37.86 38.14 37.86 37.92 0.0M
2021-08-11 37.36 38.00 37.36 38.00 0.0M
2021-08-10 34.46 34.86 34.46 34.86 0.0M
2021-08-09 34.44 34.80 34.02 34.14 0.0M
2021-08-06 32.60 32.76 32.60 32.76 0.0M
2021-08-05 32.56 33.01 32.56 33.01 0.0M
2021-08-04 33.84 33.84 33.84 33.84 0.0M
2021-08-03 33.11 33.13 32.23 32.23 0.0M
2021-08-02 33.74 35.00 33.74 34.03 0.0M
2021-07-30 32.97 33.11 32.97 33.11 0.0M
2021-07-29 32.10 32.10 32.10 32.10 0.0M
2021-07-28 32.20 32.20 32.20 32.20 0.0M
2021-07-27 32.88 33.00 32.69 32.86 0.0M
2021-07-26 31.29 32.54 31.29 32.54 0.0M
2021-07-23 31.60 31.63 31.35 31.35 0.0M
2021-07-22 31.35 31.50 31.35 31.50 0.0M
2021-07-21 29.53 31.56 29.53 31.56 0.0M
2021-07-20 26.76 29.11 26.76 28.84 0.0M
2021-07-19 27.82 28.18 26.99 26.99 0.0M
2021-07-16 29.07 29.56 28.07 28.57 0.0M
2021-07-15 29.48 29.85 29.48 29.62 0.0M
2021-07-14 30.05 30.58 30.05 30.58 0.0M
2021-07-13 31.27 31.27 30.04 30.04 0.0M
2021-07-12 31.37 31.57 31.32 31.32 0.0M
2021-07-09 29.71 31.28 29.71 31.28 0.0M
2021-07-08 30.51 30.54 30.11 30.43 0.0M
2021-07-07 30.64 31.42 30.50 30.50 0.0M
2021-07-06 31.82 31.82 31.82 31.82 0.0M
2021-07-05 31.81 32.01 31.81 31.98 0.0M
2021-07-02 31.06 32.20 31.06 32.20 0.0M
2021-07-01 31.02 31.02 31.00 31.00 0.0M
2021-06-30 31.46 31.56 31.14 31.14 0.0M
2021-06-29 30.16 31.93 30.16 31.93 0.0M
2021-06-28 29.95 30.39 29.95 30.39 0.0M
2021-06-25 30.38 31.06 30.38 31.06 0.0M
2021-06-24 29.31 29.98 29.31 29.84 0.0M
2021-06-23 28.37 29.52 28.37 29.52 0.0M
2021-06-22 27.74 27.87 27.70 27.70 0.0M
2021-06-21 27.09 27.09 27.09 27.09 0.0M
2021-06-18 28.10 28.10 26.91 26.91 0.0M
2021-06-17 29.33 29.66 27.81 27.81 0.0M
2021-06-16 30.03 30.03 28.95 28.95 0.0M
2021-06-15 30.28 30.48 28.90 28.90 0.0M
2021-06-14 30.71 30.80 30.22 30.22 0.0M
2021-06-11 30.53 31.31 30.53 31.31 0.0M
2021-06-10 31.04 31.30 30.68 30.68 0.0M
2021-06-09 31.52 31.52 31.52 31.52 0.0M
2021-06-08 30.84 31.39 30.84 31.39 0.0M
2021-06-07 31.77 32.02 31.07 31.07 0.0M
2021-06-04 31.80 32.04 31.80 32.04 0.0M
2021-06-03 32.62 32.62 32.43 32.43 0.0M
2021-06-02 33.39 33.72 32.92 32.92 0.0M
2021-06-01 32.38 33.37 32.38 33.37 0.0M
2021-05-31 32.46 32.46 32.46 32.46 0.0M
2021-05-28 31.95 32.49 31.95 32.01 0.0M
2021-05-27 29.80 31.60 29.80 31.60 0.0M
2021-05-26 28.60 29.40 28.60 29.40 0.0M
2021-05-25 29.78 29.78 29.11 29.11 0.0M
2021-05-21 29.11 29.59 29.11 29.59 0.0M
2021-05-20 29.60 29.75 28.96 28.96 0.0M
2021-05-19 32.42 32.44 31.49 31.49 0.0M
2021-05-18 33.36 34.07 32.82 32.82 0.0M
2021-05-17 32.57 32.93 32.41 32.72 0.0M
2021-05-14 32.19 32.50 32.15 32.19 0.0M
2021-05-13 32.63 32.63 30.89 31.66 0.0M
2021-05-12 34.01 34.84 33.65 33.65 0.0M
2021-05-11 34.90 34.90 33.16 33.16 0.0M
2021-05-10 34.99 36.00 34.50 35.15 0.0M
2021-05-07 32.93 33.67 32.93 33.67 0.0M
2021-05-06 33.90 34.26 32.99 33.18 0.0M
2021-05-05 32.73 34.07 32.46 33.63 0.0M
2021-05-04 31.17 32.00 31.17 31.55 0.0M
2021-05-03 30.77 31.44 30.04 30.04 0.0M
2021-04-30 30.51 30.80 30.51 30.66 0.0M
2021-04-29 29.99 30.40 29.99 30.23 0.0M
2021-04-28 30.27 30.27 30.27 30.27 0.0M
2021-04-27 30.39 31.02 29.99 31.02 0.0M
2021-04-26 28.53 30.55 28.53 30.30 0.0M
2021-04-23 27.50 28.48 27.50 28.48 0.0M
2021-04-22 28.82 28.82 28.42 28.42 0.0M
2021-04-21 27.52 28.55 27.39 28.27 0.0M
2021-04-20 29.78 29.93 27.39 27.39 0.0M
2021-04-19 29.85 29.85 29.40 29.40 0.0M
2021-04-16 28.36 28.70 28.36 28.70 0.0M
2021-04-15 27.80 27.95 26.98 27.16 0.0M
2021-04-14 25.96 28.32 25.96 28.32 0.0M
2021-04-13 26.53 26.53 26.53 26.53 0.0M
2021-04-12 26.22 26.56 26.20 26.40 0.0M
2021-04-09 26.36 26.36 26.36 26.36 0.0M
2021-04-08 26.47 26.49 25.50 25.62 0.0M
2021-04-07 26.29 26.65 26.19 26.19 0.0M
2021-04-06 26.63 26.81 26.63 26.81 0.0M
2021-04-01 27.65 27.70 26.98 26.98 0.0M
2021-03-31 28.07 29.00 28.00 28.00 0.0M
2021-03-30 27.16 27.27 26.98 26.98 0.0M
2021-03-29 27.65 28.52 27.59 28.52 0.0M
2021-03-26 25.15 27.35 25.15 27.35 0.0M
2021-03-25 24.29 24.29 23.98 23.98 0.0M
2021-03-24 23.20 25.39 23.20 25.39 0.0M
2021-03-23 25.30 25.30 23.35 23.75 0.0M
2021-03-22 25.96 26.30 25.50 25.72 0.0M
2021-03-19 25.99 27.20 25.83 25.83 0.0M
2021-03-18 26.39 28.05 26.39 27.48 0.0M
2021-03-17 24.80 26.30 24.80 25.64 0.0M
2021-03-16 25.86 25.86 25.86 25.86 0.0M
2021-03-15 26.57 26.57 25.52 25.52 0.0M
2021-03-12 26.74 26.74 26.74 26.74 0.0M
2021-03-11 27.23 27.29 26.91 26.91 0.0M
2021-03-10 24.98 26.54 24.98 26.50 0.0M
2021-03-09 23.89 23.89 23.89 23.89 0.0M
2021-03-08 24.16 24.45 24.16 24.43 0.0M
2021-03-05 23.71 23.71 23.71 23.71 0.0M
2021-03-04 25.35 25.35 23.63 23.63 0.0M
2021-03-03 23.20 25.86 23.20 25.86 0.0M
2021-03-02 21.41 22.55 21.41 22.55 0.0M
2021-03-01 20.23 21.13 20.23 21.13 0.0M
2021-02-26 20.85 20.97 20.35 20.35 0.0M
2021-02-25 22.18 22.48 20.93 20.93 0.0M
2021-02-24 20.26 21.95 20.26 21.95 0.0M
2021-02-23 20.25 20.30 19.20 19.80 0.0M
2021-02-22 18.88 20.69 18.88 20.69 0.0M
2021-02-19 17.29 17.29 17.29 17.29 0.0M
2021-02-18 18.00 18.00 18.00 18.00 0.0M
2021-02-17 18.39 18.75 18.39 18.75 0.0M
2021-02-16 17.71 17.71 17.71 17.71 0.0M
2021-02-15 17.70 18.09 17.70 17.72 0.0M
2021-02-12 17.44 17.44 17.44 17.44 0.0M
2021-02-11 17.62 17.63 17.62 17.63 0.0M
2021-02-10 17.80 18.10 17.80 18.10 0.0M
2021-02-09 17.87 18.12 17.87 18.12 0.0M
2021-02-08 17.26 18.05 17.26 17.82 0.0M
2021-02-05 16.86 16.86 16.86 16.86 0.0M
2021-02-04 16.39 16.95 16.39 16.95 0.0M
2021-02-03 15.72 16.20 15.72 16.20 0.0M
2021-02-02 15.43 15.89 15.43 15.89 0.0M
2021-02-01 15.06 15.35 14.70 15.35 0.0M
2021-01-29 15.04 15.16 14.80 14.80 0.0M
2021-01-28 15.21 15.55 15.21 15.55 0.0M
2021-01-27 15.09 15.40 14.76 15.00 0.0M
2021-01-26 15.72 15.90 15.72 15.90 0.0M
2021-01-25 15.78 16.10 15.40 15.90 0.0M
2021-01-22 16.25 16.25 15.80 16.05 0.0M
2021-01-21 18.50 18.50 16.85 16.90 0.0M
2021-01-20 18.84 19.47 18.84 19.43 0.0M
2021-01-19 18.81 19.24 18.81 19.24 0.0M
2021-01-18 19.43 19.43 19.04 19.04 0.0M
2021-01-15 20.44 20.46 20.44 20.45 0.0M
2021-01-14 19.97 20.65 19.97 20.65 0.0M
2021-01-13 20.36 20.48 20.36 20.48 0.0M
2021-01-12 20.03 20.65 20.03 20.65 0.0M
2021-01-11 20.27 20.27 20.27 20.27 0.0M
2021-01-08 20.45 20.83 20.45 20.47 0.0M
2021-01-07 20.38 20.74 20.38 20.74 0.0M
2021-01-06 19.01 20.39 19.01 20.29 0.0M
2021-01-05 18.79 18.87 18.79 18.87 0.0M
2021-01-04 18.63 19.30 18.63 19.30 0.0M