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
2022-12-30 43.36 43.36 43.36 43.36 0.0M
2022-12-29 41.04 41.04 41.04 41.04 0.0M
2022-12-28 42.02 42.35 42.02 42.35 0.0M
2022-12-27 40.81 42.62 40.81 42.62 0.0M
2022-12-23 41.11 41.11 41.11 41.11 0.0M
2022-12-22 42.13 42.25 42.13 42.15 0.0M
2022-12-21 41.71 41.72 41.69 41.72 0.0M
2022-12-20 39.59 39.59 39.59 39.59 0.0M
2022-12-19 40.01 40.01 40.01 40.01 0.0M
2022-12-16 40.43 40.43 40.43 40.43 0.0M
2022-12-15 42.51 42.51 42.51 42.51 0.0M
2022-12-14 43.25 43.25 43.25 43.25 0.0M
2022-12-13 43.17 43.17 43.17 43.17 0.0M
2022-12-12 42.57 42.57 42.57 42.57 0.0M
2022-12-09 44.04 44.04 44.04 44.04 0.0M
2022-12-08 44.17 44.17 44.17 44.17 0.0M
2022-12-07 46.02 46.02 45.10 45.68 0.0M
2022-12-06 44.51 44.87 44.51 44.87 0.0M
2022-12-05 47.29 47.29 47.29 47.29 0.0M
2022-12-02 46.30 46.30 46.30 46.30 0.0M
2022-12-01 47.75 47.94 47.75 47.94 0.0M
2022-11-30 46.38 48.20 46.38 48.20 0.0M
2022-11-29 44.80 44.80 44.80 44.80 0.0M
2022-11-28 45.84 45.84 44.72 44.72 0.0M
2022-11-25 45.97 45.97 45.97 45.97 0.0M
2022-11-24 46.30 46.30 46.30 46.30 0.0M
2022-11-23 47.49 47.49 47.49 47.49 0.0M
2022-11-22 45.24 45.38 45.08 45.08 0.0M
2022-11-21 45.57 45.60 44.73 45.51 0.0M
2022-11-18 45.35 45.35 45.35 45.35 0.0M
2022-11-17 46.77 46.77 44.87 44.87 0.0M
2022-11-16 47.09 47.19 45.48 46.79 0.0M
2022-11-15 46.80 46.80 46.80 46.80 0.0M
2022-11-14 45.78 45.78 45.78 45.78 0.0M
2022-11-11 43.09 48.27 43.09 48.27 0.0M
2022-11-10 40.39 43.94 40.37 43.94 0.0M
2022-11-09 42.61 43.35 42.61 43.35 0.0M
2022-11-08 41.29 41.30 41.29 41.30 0.0M
2022-11-07 42.26 42.56 42.26 42.56 0.0M
2022-11-04 38.71 41.54 38.71 41.54 0.0M
2022-11-03 38.45 38.72 38.07 38.07 0.0M
2022-11-02 41.35 41.35 40.39 40.39 0.0M
2022-11-01 39.53 41.05 39.53 41.05 0.0M
2022-10-31 39.33 39.74 39.33 39.74 0.0M
2022-10-28 41.15 41.15 41.15 41.15 0.0M
2022-10-27 42.27 42.27 42.27 42.27 0.0M
2022-10-26 41.21 41.21 41.21 41.21 0.0M
2022-10-25 39.52 39.52 39.52 39.52 0.0M
2022-10-24 41.69 41.69 39.70 39.70 0.0M
2022-10-21 39.52 42.03 39.52 42.03 0.0M
2022-10-20 35.01 35.01 34.88 34.99 0.0M
2022-10-19 40.57 40.57 40.47 40.47 0.0M
2022-10-18 40.50 40.50 40.50 40.50 0.0M
2022-10-17 39.32 39.32 39.32 39.32 0.0M
2022-10-14 41.75 42.10 39.77 39.77 0.0M
2022-10-13 40.99 40.99 40.99 40.99 0.0M
2022-10-12 38.97 39.33 37.94 37.94 0.0M
2022-10-11 39.72 39.72 39.72 39.72 0.0M
2022-10-10 39.80 40.23 39.80 39.80 0.0M
2022-10-07 40.40 40.40 39.96 39.96 0.0M
2022-10-06 40.34 40.34 40.34 40.34 0.0M
2022-10-05 39.92 39.92 39.52 39.52 0.0M
2022-10-04 39.01 39.81 38.96 39.81 0.0M
2022-10-03 34.31 37.76 34.31 37.76 0.0M
2022-09-30 36.01 36.67 34.88 34.88 0.0M
2022-09-29 36.20 39.43 34.91 35.93 0.0M
2022-09-28 36.21 36.21 36.21 36.21 0.0M
2022-09-27 35.81 36.80 35.81 36.78 0.0M
2022-09-26 36.21 36.21 36.21 36.21 0.0M
2022-09-23 38.00 38.00 38.00 38.00 0.0M
2022-09-22 40.00 40.58 40.00 40.58 0.0M
2022-09-21 43.50 43.50 43.50 43.50 0.0M
2022-09-20 44.58 44.58 43.12 43.33 0.0M
2022-09-19 42.30 42.58 41.60 42.26 0.0M
2022-09-16 43.00 43.00 43.00 43.00 0.0M
2022-09-15 44.92 44.92 44.92 44.92 0.0M
2022-09-14 50.14 50.14 50.14 50.14 0.0M
2022-09-13 51.47 52.27 51.47 52.27 0.0M
2022-09-12 51.86 52.00 51.86 52.00 0.0M
2022-09-09 48.73 48.73 48.73 48.73 0.0M
2022-09-08 47.58 48.34 47.58 48.34 0.0M
2022-09-07 47.99 47.99 47.78 47.78 0.0M
2022-09-06 49.65 49.65 49.65 49.65 0.0M
2022-09-05 49.61 49.61 49.61 49.61 0.0M
2022-09-02 47.87 47.87 47.87 47.87 0.0M
2022-09-01 49.02 49.02 46.75 48.51 0.0M
2022-08-31 50.70 51.20 50.10 50.10 0.0M
2022-08-30 55.48 55.48 50.39 50.39 0.0M
2022-08-29 54.11 56.72 54.11 56.72 0.0M
2022-08-26 56.63 57.60 56.20 56.20 0.0M
2022-08-25 54.56 55.43 54.56 55.43 0.0M
2022-08-24 53.12 53.50 53.12 53.50 0.0M
2022-08-23 50.75 50.75 50.75 50.75 0.0M
2022-08-22 50.48 50.48 49.32 49.32 0.0M
2022-08-19 53.17 53.17 53.17 53.17 0.0M
2022-08-18 50.87 50.87 50.87 50.87 0.0M
2022-08-17 52.24 52.40 52.24 52.40 0.0M
2022-08-16 50.76 52.04 50.76 52.04 0.0M
2022-08-15 51.12 51.12 51.12 51.12 0.0M
2022-08-12 51.58 51.89 51.58 51.89 0.0M
2022-08-11 51.47 51.96 51.47 51.62 0.0M
2022-08-10 49.13 51.44 49.13 51.44 0.0M
2022-08-09 47.69 47.89 47.69 47.89 0.0M
2022-08-08 48.70 48.76 48.08 48.08 0.0M
2022-08-05 46.86 49.84 46.78 49.84 0.0M
2022-08-04 47.53 47.53 47.53 47.53 0.0M
2022-08-03 47.78 47.78 47.78 47.78 0.0M
2022-08-02 46.52 46.85 46.52 46.85 0.0M
2022-08-01 49.47 50.30 46.98 46.98 0.0M
2022-07-29 48.26 48.26 48.26 48.26 0.0M
2022-07-28 46.46 46.46 46.46 46.46 0.0M
2022-07-27 46.35 46.62 45.71 46.62 0.0M
2022-07-26 45.52 46.60 45.52 46.02 0.0M
2022-07-25 45.94 45.94 45.94 45.94 0.0M
2022-07-22 43.70 43.70 43.70 43.70 0.0M
2022-07-21 46.20 46.40 46.20 46.40 0.0M
2022-07-20 44.06 44.06 44.06 44.06 0.0M
2022-07-19 42.71 42.73 42.71 42.73 0.0M
2022-07-18 42.84 43.45 42.84 43.45 0.0M
2022-07-15 40.64 40.64 40.64 40.64 0.0M
2022-07-14 42.87 42.87 42.61 42.62 0.0M
2022-07-13 42.02 42.02 42.02 42.02 0.0M
2022-07-12 42.25 42.25 42.22 42.22 0.0M
2022-07-11 43.81 43.81 43.81 43.81 0.0M
2022-07-08 44.56 45.09 44.48 44.48 0.0M
2022-07-07 41.75 44.91 41.75 44.91 0.0M
2022-07-06 40.74 40.86 40.00 40.00 0.0M
2022-07-05 42.89 42.89 42.89 42.89 0.0M
2022-07-04 42.56 42.56 42.56 42.56 0.0M
2022-07-01 42.98 42.98 42.98 42.98 0.0M
2022-06-30 45.12 45.12 43.33 43.56 0.0M
2022-06-29 46.79 46.79 44.99 45.14 0.0M
2022-06-28 46.84 46.84 46.84 46.84 0.0M
2022-06-27 46.43 47.00 46.43 47.00 0.0M
2022-06-24 44.34 44.34 44.34 44.34 0.0M
2022-06-23 45.97 45.99 43.40 43.40 0.0M
2022-06-22 46.90 46.90 46.00 46.06 0.0M
2022-06-21 47.27 47.27 47.27 47.27 0.0M
2022-06-20 46.79 47.23 46.79 46.96 0.0M
2022-06-17 47.37 47.39 47.37 47.39 0.0M
2022-06-16 49.21 49.21 47.51 47.51 0.0M
2022-06-15 46.78 46.78 46.78 46.78 0.0M
2022-06-14 47.60 48.18 47.60 48.18 0.0M
2022-06-13 50.00 50.00 50.00 50.00 0.0M
2022-06-10 52.51 53.08 51.57 51.57 0.0M
2022-06-09 57.85 57.85 53.62 53.62 0.0M
2022-06-08 60.94 60.94 58.21 58.21 0.0M
2022-06-07 59.19 60.31 58.77 60.31 0.0M
2022-06-06 57.64 59.00 57.64 58.90 0.0M
2022-06-03 59.25 59.61 59.25 59.26 0.0M
2022-06-02 58.40 58.74 58.25 58.25 0.0M
2022-06-01 57.73 59.00 57.73 59.00 0.0M
2022-05-31 60.52 60.52 59.47 59.47 0.0M
2022-05-30 60.29 60.46 60.29 60.46 0.0M
2022-05-27 58.01 58.07 58.01 58.07 0.0M
2022-05-26 56.83 56.83 56.83 56.83 0.0M
2022-05-25 57.37 57.37 56.50 56.50 0.0M
2022-05-24 58.19 58.19 56.58 56.58 0.0M
2022-05-23 57.52 58.99 57.30 58.99 0.0M
2022-05-20 58.78 60.09 58.78 60.09 0.0M
2022-05-19 57.21 60.53 57.21 60.53 0.0M
2022-05-18 60.30 60.62 59.66 59.66 0.0M
2022-05-17 58.22 58.88 58.22 58.88 0.0M
2022-05-16 56.07 56.33 56.07 56.33 0.0M
2022-05-13 52.76 57.17 52.76 56.32 0.0M
2022-05-12 53.37 53.47 52.28 53.47 0.0M
2022-05-11 53.18 53.18 53.18 53.18 0.0M
2022-05-10 51.13 52.33 51.13 52.25 0.0M
2022-05-09 56.00 56.00 51.08 51.08 0.0M
2022-05-06 59.98 59.98 57.00 57.00 0.0M
2022-05-05 63.64 63.64 60.39 60.39 0.0M
2022-05-04 61.52 61.52 61.52 61.52 0.0M
2022-05-03 62.71 63.37 62.71 63.37 0.0M
2022-05-02 64.59 64.59 64.59 64.59 0.0M
2022-04-29 66.15 66.15 65.67 65.84 0.0M
2022-04-28 67.10 67.44 64.91 66.49 0.0M
2022-04-27 62.88 63.43 62.88 63.43 0.0M
2022-04-26 63.00 63.28 61.55 62.90 0.0M
2022-04-25 61.81 61.86 59.41 59.41 0.0M
2022-04-22 66.72 67.30 62.49 63.00 0.0M
2022-04-21 76.58 77.04 68.49 68.68 0.0M
2022-04-20 79.83 79.83 77.95 77.95 0.0M
2022-04-19 83.39 83.39 80.83 80.83 0.0M
2022-04-14 80.02 82.54 80.02 81.71 0.0M
2022-04-13 77.25 77.86 77.25 77.86 0.0M
2022-04-12 76.18 77.19 75.62 77.04 0.0M
2022-04-11 77.80 78.20 74.46 74.92 0.0M
2022-04-08 79.00 79.20 77.56 78.11 0.0M
2022-04-07 79.88 79.93 78.11 78.39 0.0M
2022-04-06 80.45 80.45 79.38 79.38 0.0M
2022-04-05 82.68 83.10 78.16 78.16 0.0M
2022-04-04 81.89 82.23 81.89 82.23 0.0M
2022-04-01 81.36 81.36 81.36 81.36 0.0M
2022-03-31 82.80 82.80 82.26 82.26 0.0M
2022-03-30 80.40 82.24 80.40 82.24 0.0M
2022-03-29 84.10 84.10 78.58 79.52 0.0M
2022-03-28 83.90 84.42 81.88 84.42 0.0M
2022-03-25 86.10 86.44 83.00 83.12 0.0M
2022-03-24 84.50 85.90 83.44 85.90 0.0M
2022-03-23 81.34 81.34 81.34 81.34 0.0M
2022-03-22 82.50 82.86 80.88 81.56 0.0M
2022-03-21 74.50 82.52 74.50 82.52 0.0M
2022-03-18 72.74 74.50 72.00 72.44 0.0M
2022-03-17 68.28 72.90 68.28 72.90 0.0M
2022-03-16 67.06 69.76 67.06 69.76 0.0M
2022-03-15 66.22 66.22 65.78 65.78 0.0M
2022-03-14 73.78 73.78 66.52 66.52 0.0M
2022-03-11 75.28 76.42 72.44 72.44 0.0M
2022-03-10 71.76 75.32 71.76 74.92 0.0M
2022-03-09 75.74 75.74 69.94 71.28 0.0M
2022-03-08 78.32 79.30 74.76 76.10 0.0M
2022-03-07 87.50 87.50 77.98 77.98 0.0M
2022-03-04 74.02 81.44 74.02 81.28 0.0M
2022-03-03 74.26 76.08 72.36 72.36 0.0M
2022-03-02 71.80 74.54 71.78 74.54 0.0M
2022-03-01 68.02 76.38 68.00 71.36 0.0M
2022-02-28 69.64 71.76 69.00 70.08 0.0M
2022-02-25 63.64 66.90 63.64 66.90 0.0M
2022-02-24 64.80 69.24 62.80 62.80 0.0M
2022-02-23 65.38 66.26 64.84 64.96 0.0M
2022-02-22 67.00 72.16 65.00 65.00 0.0M
2022-02-21 68.88 68.88 67.46 67.54 0.0M
2022-02-18 67.14 67.92 67.14 67.92 0.0M
2022-02-17 68.10 69.12 66.84 67.12 0.0M
2022-02-16 65.00 67.22 65.00 67.22 0.0M
2022-02-15 65.08 65.24 65.08 65.16 0.0M
2022-02-14 64.66 65.32 64.66 65.32 0.0M
2022-02-11 62.02 64.52 62.02 64.50 0.0M
2022-02-10 62.80 64.10 62.26 64.10 0.0M
2022-02-09 62.10 63.08 60.96 63.08 0.0M
2022-02-08 55.76 62.44 55.76 62.44 0.0M
2022-02-07 56.02 56.10 55.56 55.56 0.0M
2022-02-04 55.50 56.82 54.58 56.82 0.0M
2022-02-03 52.16 54.40 52.10 54.40 0.0M
2022-02-02 51.52 52.54 50.96 52.54 0.0M
2022-02-01 50.30 51.54 50.30 51.54 0.0M
2022-01-31 51.34 51.80 49.42 49.42 0.0M
2022-01-28 52.44 52.44 52.10 52.10 0.0M
2022-01-27 53.96 54.76 52.08 52.08 0.0M
2022-01-26 54.04 56.16 54.04 56.16 0.0M
2022-01-25 50.92 53.36 50.34 53.36 0.0M
2022-01-24 49.57 50.00 47.74 49.54 0.0M
2022-01-21 53.96 53.96 49.99 49.99 0.0M
2022-01-20 53.56 55.50 53.44 55.32 0.0M
2022-01-19 52.78 53.34 52.76 52.76 0.0M
2022-01-18 53.76 53.76 51.98 51.98 0.0M
2022-01-17 53.98 54.08 53.80 54.08 0.0M
2022-01-14 52.68 53.30 52.60 53.30 0.0M
2022-01-13 53.92 53.92 53.20 53.20 0.0M
2022-01-12 54.66 55.82 54.66 54.94 0.0M
2022-01-11 54.08 54.30 53.18 54.30 0.0M
2022-01-10 54.94 55.34 53.92 53.92 0.0M
2022-01-07 51.64 51.88 51.64 51.88 0.0M
2022-01-06 51.70 52.10 51.34 51.34 0.0M
2022-01-05 50.76 52.72 50.76 52.72 0.0M
2022-01-04 53.40 53.64 51.00 51.00 0.0M
2022-01-03 52.66 54.06 52.66 54.06 0.0M