Alibaba ADR

BABA
🏛️ germany →
152.20
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 99.60 99.95 98.85 98.90 0.0M
2021-12-29 100.60 101.20 97.20 98.10 0.1M
2021-12-28 102.90 103.40 101.40 101.60 0.1M
2021-12-27 103.90 107.40 103.30 104.20 0.1M
2021-12-23 103.00 104.20 102.00 104.10 0.1M
2021-12-22 104.80 105.60 102.00 104.30 0.1M
2021-12-21 103.50 108.20 102.80 108.00 0.1M
2021-12-20 104.80 105.40 101.30 101.30 0.1M
2021-12-17 105.60 108.70 104.00 108.10 0.1M
2021-12-16 109.50 110.60 105.90 106.40 0.1M
2021-12-15 110.20 110.70 105.30 105.30 0.1M
2021-12-14 107.60 113.00 105.50 111.10 0.1M
2021-12-13 110.20 110.50 106.50 106.80 0.1M
2021-12-10 109.50 110.90 108.70 109.60 0.1M
2021-12-09 111.80 112.70 109.60 111.30 0.1M
2021-12-08 109.20 111.50 107.50 111.10 0.1M
2021-12-07 114.40 115.70 110.60 112.00 0.2M
2021-12-06 101.80 107.10 99.35 106.40 0.2M
2021-12-03 107.80 108.30 96.40 99.90 0.3M
2021-12-02 110.80 111.10 106.70 109.60 0.1M
2021-12-01 114.00 114.70 111.80 112.30 0.1M
2021-11-30 114.80 115.30 112.20 112.40 0.1M
2021-11-29 118.70 119.60 116.00 117.10 0.1M
2021-11-26 119.30 119.30 115.50 116.60 0.2M
2021-11-25 123.70 124.00 122.60 123.20 0.0M
2021-11-24 120.10 121.10 117.40 120.30 0.1M
2021-11-23 121.10 122.20 118.40 119.10 0.1M
2021-11-22 125.40 125.80 120.70 121.00 0.1M
2021-11-19 127.50 128.50 123.90 124.50 0.2M
2021-11-18 141.00 143.60 126.00 128.50 0.3M
2021-11-17 149.70 149.70 143.60 144.30 0.0M
2021-11-16 148.10 149.60 147.00 148.50 0.1M
2021-11-15 144.60 147.00 144.60 146.40 0.0M
2021-11-12 145.50 147.10 143.00 145.10 0.0M
2021-11-11 145.40 147.30 144.40 146.70 0.0M
2021-11-10 142.00 144.40 140.00 143.70 0.0M
2021-11-09 139.20 141.60 137.60 140.10 0.0M
2021-11-08 140.30 141.30 137.70 138.30 0.0M
2021-11-05 142.10 143.30 137.90 138.50 0.0M
2021-11-04 146.60 148.00 142.50 143.30 0.0M
2021-11-03 142.50 143.60 141.30 143.20 0.0M
2021-11-02 143.20 144.60 141.00 141.20 0.0M
2021-11-01 142.20 148.30 141.80 146.40 0.0M
2021-10-29 144.10 144.60 142.50 143.70 0.0M
2021-10-28 146.70 147.00 143.50 145.10 0.0M
2021-10-27 145.90 148.40 143.80 145.40 0.0M
2021-10-26 150.00 151.00 146.90 146.90 0.0M
2021-10-25 154.30 154.30 149.90 151.00 0.0M
2021-10-22 153.50 156.40 153.00 153.00 0.0M
2021-10-21 152.60 154.10 151.90 152.20 0.0M
2021-10-20 155.30 156.70 151.40 152.80 0.1M
2021-10-19 145.50 149.50 145.10 149.40 0.0M
2021-10-18 143.00 145.70 142.70 145.00 0.0M
2021-10-15 142.90 146.30 142.40 145.70 0.0M
2021-10-14 146.50 146.60 141.90 141.90 0.1M
2021-10-13 141.70 144.50 141.20 143.70 0.0M
2021-10-12 142.40 143.60 141.10 141.20 0.1M
2021-10-11 147.90 149.00 142.70 143.40 0.1M
2021-10-08 137.00 139.80 136.70 139.00 0.1M
2021-10-07 129.80 136.80 129.70 136.40 0.1M
2021-10-06 122.30 125.60 121.40 124.70 0.1M
2021-10-05 120.00 123.40 119.90 123.30 0.0M
2021-10-04 122.90 122.90 119.10 120.00 0.1M
2021-10-01 127.30 127.70 123.80 124.30 0.0M
2021-09-30 126.80 128.90 125.70 127.50 0.1M
2021-09-29 130.40 131.20 128.20 128.20 0.0M
2021-09-28 132.70 132.90 127.60 128.00 0.1M
2021-09-27 124.80 126.90 123.20 126.90 0.0M
2021-09-24 127.00 127.30 123.60 125.20 0.1M
2021-09-23 129.70 130.80 127.40 128.00 0.0M
2021-09-22 130.10 131.10 128.80 130.20 0.0M
2021-09-21 130.00 131.00 127.60 128.10 0.0M
2021-09-20 133.60 133.60 129.60 129.80 0.1M
2021-09-17 134.50 136.50 133.80 136.00 0.0M
2021-09-16 131.00 133.90 130.60 132.70 0.0M
2021-09-15 135.00 135.20 131.80 132.00 0.1M
2021-09-14 137.10 138.30 135.90 135.90 0.1M
2021-09-13 139.30 140.90 138.30 140.00 0.1M
2021-09-10 144.70 145.70 142.50 143.20 0.1M
2021-09-09 141.40 143.00 139.10 141.90 0.0M
2021-09-08 148.90 149.20 143.50 144.00 0.0M
2021-09-07 147.40 148.20 146.40 147.20 0.0M
2021-09-06 145.10 147.70 145.10 146.80 0.1M
2021-09-03 143.80 144.90 142.00 143.70 0.1M
2021-09-02 147.60 152.30 146.90 147.70 0.1M
2021-09-01 144.50 147.40 142.30 146.10 0.1M
2021-08-31 141.20 143.00 140.60 141.60 0.1M
2021-08-30 137.40 137.80 134.30 137.60 0.0M
2021-08-27 135.50 137.30 134.40 135.20 0.1M
2021-08-26 140.70 143.20 140.50 141.60 0.0M
2021-08-25 144.30 145.00 141.80 142.10 0.1M
2021-08-24 143.00 148.20 142.00 146.50 0.1M
2021-08-23 135.10 136.30 130.20 131.80 0.2M
2021-08-20 138.00 143.00 137.40 138.60 0.1M
2021-08-19 142.60 143.10 138.50 139.10 0.2M
2021-08-18 150.30 150.40 147.00 148.90 0.1M
2021-08-17 151.00 151.60 148.80 150.40 0.1M
2021-08-16 157.90 158.30 154.10 154.70 0.0M
2021-08-13 160.60 161.80 158.70 159.30 0.0M
2021-08-12 164.70 165.10 161.80 163.30 0.0M
2021-08-11 167.10 168.30 166.30 166.30 0.0M
2021-08-10 167.60 169.10 166.50 167.30 0.0M
2021-08-09 164.70 166.20 163.50 165.70 0.1M
2021-08-06 168.00 170.50 166.50 167.00 0.0M
2021-08-05 168.00 169.00 166.90 168.40 0.1M
2021-08-04 166.40 171.20 164.50 171.10 0.1M
2021-08-03 168.10 170.80 161.90 164.80 0.0M
2021-08-02 165.90 170.00 165.30 168.60 0.1M
2021-07-30 163.80 164.50 159.80 164.20 0.1M
2021-07-29 170.00 170.10 164.20 166.70 0.1M
2021-07-28 158.30 166.10 157.60 165.20 0.1M
2021-07-27 156.00 158.20 152.40 153.60 0.2M
2021-07-26 170.80 170.90 163.70 163.70 0.1M
2021-07-23 181.40 181.40 173.10 173.70 0.1M
2021-07-22 179.30 183.00 179.30 181.80 0.0M
2021-07-21 178.00 179.10 177.20 178.70 0.0M
2021-07-20 176.80 178.60 176.50 178.00 0.0M
2021-07-19 178.10 178.10 172.10 175.60 0.0M
2021-07-16 182.90 184.20 179.50 179.90 0.0M
2021-07-15 184.40 184.40 180.70 181.50 0.1M
2021-07-14 179.90 184.40 179.30 179.30 0.1M
2021-07-13 176.00 179.20 176.00 178.80 0.1M
2021-07-12 173.10 173.70 170.50 172.80 0.1M
2021-07-09 170.10 173.50 169.90 173.20 0.1M
2021-07-08 173.60 173.60 167.20 168.90 0.1M
2021-07-07 179.30 180.90 177.40 177.70 0.0M
2021-07-06 180.40 183.80 178.80 178.80 0.0M
2021-07-05 180.00 180.40 178.50 178.60 0.0M
2021-07-02 185.10 185.70 183.00 183.40 0.0M
2021-07-01 191.90 192.60 187.50 187.70 0.0M
2021-06-30 192.50 192.50 190.20 191.20 0.0M
2021-06-29 190.50 191.50 189.10 190.20 0.0M
2021-06-28 189.90 193.50 189.90 190.40 0.0M
2021-06-25 185.60 187.50 184.70 187.50 0.0M
2021-06-24 181.40 182.90 180.60 182.60 0.0M
2021-06-23 179.10 180.70 178.10 180.00 0.0M
2021-06-22 177.70 177.70 176.00 177.20 0.0M
2021-06-21 179.20 179.20 175.50 177.30 0.0M
2021-06-18 179.20 180.20 177.60 179.00 0.1M
2021-06-17 174.10 178.00 174.10 177.90 0.0M
2021-06-16 173.60 174.50 172.80 173.30 0.0M
2021-06-15 176.10 176.70 173.90 173.90 0.0M
2021-06-14 176.30 176.80 174.80 175.90 0.0M
2021-06-11 174.60 176.00 173.80 175.00 0.0M
2021-06-10 176.00 176.10 174.50 175.40 0.0M
2021-06-09 177.40 177.40 176.00 176.60 0.0M
2021-06-08 177.70 179.30 176.60 176.90 0.0M
2021-06-07 180.10 181.40 177.20 177.20 0.0M
2021-06-04 179.30 179.80 178.40 179.60 0.0M
2021-06-03 178.80 179.80 177.00 179.10 0.0M
2021-06-02 180.80 181.00 178.40 179.70 0.0M
2021-06-01 184.20 184.90 178.30 178.70 0.1M
2021-05-31 177.00 179.00 175.90 176.00 0.0M
2021-05-28 176.10 176.40 174.70 175.70 0.0M
2021-05-27 174.60 176.60 174.20 176.00 0.1M
2021-05-26 174.40 174.70 173.40 173.90 0.0M
2021-05-25 174.50 174.50 172.60 173.40 0.1M
2021-05-21 176.00 177.80 173.40 173.90 0.0M
2021-05-20 174.00 177.00 173.10 177.00 0.0M
2021-05-19 175.00 175.00 172.00 173.00 0.0M
2021-05-18 175.00 176.20 173.50 175.90 0.0M
2021-05-17 175.40 176.00 172.50 173.90 0.0M
2021-05-14 173.50 174.40 169.70 172.10 0.1M
2021-05-13 185.00 185.00 172.60 172.70 0.1M
2021-05-12 185.80 187.10 182.50 182.70 0.1M
2021-05-11 176.90 180.40 174.30 179.90 0.1M
2021-05-10 182.50 183.60 179.70 180.40 0.1M
2021-05-07 188.10 188.70 187.00 187.30 0.0M
2021-05-06 190.10 190.40 186.80 187.90 0.0M
2021-05-05 189.80 191.00 189.10 190.60 0.0M
2021-05-04 192.90 193.40 188.00 188.30 0.0M
2021-05-03 192.60 195.60 190.70 193.80 0.0M
2021-04-30 192.70 193.60 190.80 193.10 0.0M
2021-04-29 197.00 197.10 192.80 192.90 0.0M
2021-04-28 197.80 197.90 196.00 196.40 0.1M
2021-04-27 193.30 195.30 192.20 195.30 0.0M
2021-04-26 192.20 193.20 190.40 192.30 0.0M
2021-04-23 193.10 193.20 191.00 192.40 0.0M
2021-04-22 190.30 194.50 189.60 193.80 0.0M
2021-04-21 191.30 191.50 188.10 188.60 0.0M
2021-04-20 194.60 194.90 190.10 190.40 0.0M
2021-04-19 200.00 200.40 194.90 195.10 0.1M
2021-04-16 202.60 203.60 198.50 199.60 0.1M
2021-04-15 201.00 201.80 198.90 199.80 0.1M
2021-04-14 203.60 204.60 201.60 201.80 0.0M
2021-04-13 203.20 205.80 201.00 203.80 0.1M
2021-04-12 202.00 203.60 197.60 202.80 0.2M
2021-04-09 189.80 190.20 186.50 186.80 0.1M
2021-04-08 192.30 194.20 190.60 191.60 0.1M
2021-04-07 192.90 193.40 189.60 191.40 0.0M
2021-04-06 191.70 193.20 190.50 193.20 0.0M
2021-04-01 196.30 198.00 190.60 191.20 0.1M
2021-03-31 194.60 197.00 193.20 195.80 0.0M
2021-03-30 194.20 196.60 193.40 194.60 0.1M
2021-03-29 189.80 195.60 188.80 195.00 0.1M
2021-03-26 189.40 194.40 185.20 189.80 0.1M
2021-03-25 193.00 194.20 189.60 191.80 0.1M
2021-03-24 200.50 201.00 195.80 196.00 0.0M
2021-03-23 199.20 203.00 198.40 202.00 0.0M
2021-03-22 201.00 201.50 197.40 198.80 0.0M
2021-03-19 202.50 203.00 199.60 200.50 0.1M
2021-03-18 200.50 201.00 197.80 199.00 0.1M
2021-03-17 192.40 195.80 189.20 194.40 0.0M
2021-03-16 191.60 192.80 190.00 191.80 0.1M
2021-03-15 191.80 193.60 189.80 190.60 0.1M
2021-03-12 196.00 197.60 192.40 193.00 0.1M
2021-03-11 197.00 201.50 196.80 201.00 0.1M
2021-03-10 198.80 203.50 197.00 197.60 0.1M
2021-03-09 194.20 199.60 193.40 199.00 0.1M
2021-03-08 192.60 194.00 190.80 193.00 0.1M
2021-03-05 196.40 198.20 191.80 192.60 0.1M
2021-03-04 195.20 196.40 192.40 194.40 0.0M
2021-03-03 198.40 199.00 194.80 197.60 0.0M
2021-03-02 197.40 200.00 197.00 197.40 0.0M
2021-03-01 200.50 201.50 198.60 199.20 0.1M
2021-02-26 196.80 201.50 195.20 200.00 0.1M
2021-02-25 207.00 207.00 201.50 201.50 0.0M
2021-02-24 205.50 208.50 205.00 206.50 0.0M
2021-02-23 209.50 210.00 198.60 205.00 0.1M
2021-02-22 214.50 214.50 210.00 210.50 0.0M
2021-02-19 219.00 222.00 218.00 219.50 0.0M
2021-02-18 222.50 223.00 217.00 219.00 0.0M
2021-02-17 227.00 227.50 222.50 222.50 0.0M
2021-02-16 224.00 226.50 222.00 224.50 0.0M
2021-02-15 223.00 223.50 220.50 223.50 0.0M
2021-02-12 222.50 223.00 220.00 222.00 0.0M
2021-02-11 221.00 226.00 220.00 224.50 0.0M
2021-02-10 222.00 223.00 218.00 221.50 0.1M
2021-02-09 217.50 221.00 216.00 219.00 0.0M
2021-02-08 220.50 221.00 217.50 217.50 0.0M
2021-02-05 221.50 223.00 219.00 220.00 0.0M
2021-02-04 224.50 226.00 222.00 223.50 0.1M
2021-02-03 223.00 223.50 217.50 222.50 0.2M
2021-02-02 221.50 222.50 211.50 214.00 0.1M
2021-02-01 214.00 215.00 211.00 213.50 0.0M
2021-01-29 211.00 213.00 209.00 210.50 0.0M
2021-01-28 214.00 215.00 207.50 214.50 0.1M
2021-01-27 219.00 221.00 216.00 217.50 0.1M
2021-01-26 215.00 218.50 214.50 215.00 0.0M
2021-01-25 218.00 219.00 212.50 215.00 0.1M
2021-01-22 212.00 213.00 209.00 213.00 0.0M
2021-01-21 220.00 220.00 213.00 214.00 0.1M
2021-01-20 223.50 224.00 217.50 218.00 0.2M
2021-01-19 208.00 208.50 204.00 205.00 0.1M
2021-01-18 206.00 207.00 205.50 206.50 0.0M
2021-01-15 205.00 205.00 200.50 202.00 0.1M
2021-01-14 198.80 202.50 197.80 200.50 0.1M
2021-01-13 187.80 190.20 186.20 187.60 0.1M
2021-01-12 187.00 188.80 185.80 187.40 0.0M
2021-01-11 188.00 190.40 187.40 188.60 0.1M
2021-01-08 187.00 194.60 184.60 193.40 0.1M
2021-01-07 184.60 187.40 179.60 180.80 0.1M
2021-01-06 192.00 193.80 189.00 192.40 0.1M
2021-01-05 187.00 194.00 185.00 193.60 0.1M
2021-01-04 190.00 190.60 183.40 184.60 0.2M