Alibaba ADR

BABA
🏛️ germany →
152.40
Last Update: 2025-09-30
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 82.45 82.65 80.86 80.91 0.0M
2022-12-29 81.65 83.29 81.01 82.99 0.0M
2022-12-28 83.69 84.38 80.81 81.16 0.0M
2022-12-27 80.32 84.58 80.02 82.45 0.1M
2022-12-23 82.55 83.04 80.17 80.41 0.0M
2022-12-22 83.74 84.43 81.85 81.95 0.0M
2022-12-21 80.66 81.65 80.02 81.55 0.0M
2022-12-20 80.46 81.11 79.52 80.22 0.0M
2022-12-19 83.09 83.98 81.11 81.41 0.1M
2022-12-16 82.89 84.28 81.46 82.10 0.0M
2022-12-15 82.65 86.86 81.80 82.35 0.1M
2022-12-14 86.26 86.26 83.79 84.28 0.0M
2022-12-13 85.22 88.25 84.13 86.61 0.0M
2022-12-12 85.57 85.67 82.60 83.39 0.0M
2022-12-09 88.74 89.09 87.21 87.31 0.0M
2022-12-08 86.41 88.55 85.62 87.65 0.0M
2022-12-07 83.19 83.74 81.80 82.89 0.0M
2022-12-06 87.11 87.31 84.33 86.66 0.0M
2022-12-05 89.19 89.49 84.48 85.22 0.1M
2022-12-02 82.00 86.26 81.16 85.82 0.1M
2022-12-01 80.96 82.45 79.67 81.55 0.1M
2022-11-30 78.68 84.88 77.74 83.89 0.1M
2022-11-29 76.15 77.49 76.15 76.80 0.1M
2022-11-28 71.04 73.52 69.85 72.78 0.1M
2022-11-25 73.18 73.62 71.79 72.33 0.0M
2022-11-24 74.61 75.66 74.61 75.31 0.0M
2022-11-23 74.12 75.51 73.57 74.56 0.0M
2022-11-22 72.48 74.66 71.64 73.28 0.1M
2022-11-21 75.21 76.35 74.17 74.66 0.0M
2022-11-18 78.48 79.22 76.70 77.14 0.1M
2022-11-17 76.20 81.36 72.48 81.36 0.1M
2022-11-16 76.55 77.89 73.97 74.37 0.1M
2022-11-15 76.00 76.85 74.22 75.51 0.1M
2022-11-14 69.56 71.74 68.91 69.81 0.1M
2022-11-11 69.90 70.50 67.72 67.82 0.1M
2022-11-10 63.56 68.12 63.31 67.72 0.1M
2022-11-09 66.29 66.53 64.80 64.85 0.0M
2022-11-08 67.97 68.52 65.44 67.43 0.0M
2022-11-07 70.65 71.29 68.71 68.71 0.1M
2022-11-04 71.94 72.98 67.97 69.31 0.2M
2022-11-03 65.05 67.67 64.30 66.83 0.1M
2022-11-02 68.37 68.42 65.34 66.58 0.1M
2022-11-01 67.18 68.27 66.83 67.38 0.1M
2022-10-31 62.81 65.00 62.37 64.20 0.1M
2022-10-28 62.17 63.41 61.62 62.52 0.0M
2022-10-27 65.24 67.23 64.85 66.93 0.1M
2022-10-26 62.81 67.92 62.12 67.23 0.1M
2022-10-25 65.10 65.94 61.08 62.02 0.2M
2022-10-24 63.96 65.10 58.30 61.87 0.4M
2022-10-21 72.68 73.28 70.60 73.13 0.1M
2022-10-20 72.38 75.61 71.94 74.56 0.0M
2022-10-19 75.41 75.66 73.97 73.97 0.0M
2022-10-18 77.79 79.03 75.85 76.40 0.0M
2022-10-17 75.70 78.13 75.31 78.08 0.0M
2022-10-14 76.60 77.49 74.96 75.26 0.1M
2022-10-13 76.25 76.35 73.47 75.61 0.1M
2022-10-12 78.38 78.43 75.80 77.49 0.1M
2022-10-11 79.62 79.97 75.80 77.74 0.1M
2022-10-10 81.41 82.30 79.52 80.17 0.0M
2022-10-07 84.38 84.83 82.79 82.79 0.0M
2022-10-06 84.93 85.82 84.03 85.17 0.0M
2022-10-05 85.37 86.46 83.89 84.13 0.0M
2022-10-04 81.36 84.48 80.51 84.28 0.0M
2022-10-03 80.41 81.41 79.52 80.51 0.0M
2022-09-30 80.02 82.65 79.62 82.30 0.1M
2022-09-29 80.07 80.81 78.23 78.68 0.1M
2022-09-28 79.72 82.79 78.43 82.35 0.1M
2022-09-27 81.21 82.60 81.21 81.55 0.0M
2022-09-26 81.90 83.14 81.46 81.90 0.1M
2022-09-23 81.80 81.80 79.67 80.56 0.0M
2022-09-22 82.60 83.39 81.36 81.55 0.1M
2022-09-21 84.73 85.77 82.99 83.89 0.0M
2022-09-20 86.96 88.15 86.31 87.06 0.0M
2022-09-19 84.68 86.26 84.38 85.32 0.0M
2022-09-16 87.75 88.20 85.42 85.77 0.0M
2022-09-15 89.24 90.23 87.75 88.99 0.0M
2022-09-14 88.89 88.89 87.70 87.90 0.0M
2022-09-13 91.57 91.72 89.54 89.78 0.1M
2022-09-12 90.53 92.51 90.03 92.07 0.0M
2022-09-09 90.08 91.07 89.54 90.97 0.0M
2022-09-08 88.79 89.74 87.90 89.69 0.0M
2022-09-07 88.84 89.69 87.85 89.04 0.0M
2022-09-06 89.59 90.33 88.20 88.99 0.0M
2022-09-05 90.53 90.92 89.39 89.69 0.0M
2022-09-02 92.11 92.81 90.13 92.11 0.0M
2022-09-01 92.96 93.80 91.82 92.31 0.0M
2022-08-31 95.14 97.37 93.75 93.75 0.1M
2022-08-30 95.93 96.58 92.41 92.96 0.1M
2022-08-29 97.02 99.55 95.88 96.68 0.1M
2022-08-26 97.12 105.20 96.53 98.51 0.1M
2022-08-25 93.26 99.95 93.01 98.51 0.1M
2022-08-24 87.65 93.21 86.96 93.21 0.1M
2022-08-23 88.84 91.07 86.22 88.94 0.0M
2022-08-22 89.44 90.38 88.55 89.93 0.0M
2022-08-19 89.14 90.28 88.10 88.25 0.0M
2022-08-18 87.45 89.69 86.51 89.59 0.1M
2022-08-17 90.18 90.33 87.75 88.00 0.0M
2022-08-16 89.24 91.17 88.79 90.03 0.1M
2022-08-15 91.22 91.52 89.83 91.52 0.0M
2022-08-12 91.32 91.87 87.95 91.07 0.1M
2022-08-11 89.64 93.50 89.34 91.52 0.1M
2022-08-10 86.71 88.30 85.27 88.20 0.1M
2022-08-09 88.84 90.03 87.90 88.59 0.0M
2022-08-08 88.74 89.83 87.80 89.34 0.1M
2022-08-05 91.87 92.46 90.03 90.13 0.0M
2022-08-04 93.60 100.15 92.66 93.90 0.2M
2022-08-03 89.19 93.40 88.69 93.40 0.1M
2022-08-02 85.92 91.77 84.38 90.28 0.1M
2022-08-01 89.34 89.39 85.12 85.92 0.2M
2022-07-29 91.17 92.81 89.19 89.88 0.2M
2022-07-28 98.61 101.83 93.40 96.03 0.1M
2022-07-27 100.34 100.74 97.67 99.25 0.0M
2022-07-26 103.32 103.62 98.96 99.11 0.1M
2022-07-25 99.25 99.35 95.68 97.17 0.1M
2022-07-22 101.53 102.23 98.41 98.66 0.1M
2022-07-21 101.44 103.42 100.15 101.34 0.1M
2022-07-20 102.63 103.62 100.94 101.93 0.1M
2022-07-19 100.44 101.73 98.36 100.74 0.1M
2022-07-18 103.12 104.41 101.24 101.83 0.1M
2022-07-15 103.32 104.01 96.82 98.91 0.1M
2022-07-14 109.57 109.76 102.53 102.53 0.1M
2022-07-13 108.57 109.47 105.70 107.48 0.1M
2022-07-12 108.67 109.17 105.70 108.38 0.1M
2022-07-11 113.33 114.52 108.18 108.38 0.1M
2022-07-08 120.57 122.56 118.69 120.27 0.1M
2022-07-07 115.81 121.66 115.12 119.88 0.1M
2022-07-06 114.03 116.21 112.54 114.03 0.1M
2022-07-05 112.34 112.94 108.57 110.86 0.1M
2022-07-04 109.47 111.55 109.07 110.06 0.0M
2022-07-01 107.38 111.05 106.39 109.86 0.1M
2022-06-30 108.48 108.97 106.10 107.48 0.1M
2022-06-29 109.07 110.56 107.58 109.17 0.1M
2022-06-28 112.94 113.53 110.86 111.15 0.1M
2022-06-27 112.54 113.73 110.56 111.05 0.1M
2022-06-24 109.07 109.76 107.68 108.97 0.1M
2022-06-23 103.62 106.19 102.33 103.12 0.1M
2022-06-22 98.86 101.93 97.02 98.66 0.2M
2022-06-21 101.14 101.63 98.01 98.96 0.1M
2022-06-20 99.45 101.34 98.81 100.25 0.1M
2022-06-17 99.75 107.09 96.13 96.73 0.3M
2022-06-16 99.35 99.65 96.28 96.73 0.1M
2022-06-15 102.30 103.40 100.20 101.90 0.1M
2022-06-14 99.20 100.50 96.65 100.30 0.1M
2022-06-13 101.40 102.30 93.65 94.85 0.2M
2022-06-10 108.80 108.90 103.20 103.90 0.1M
2022-06-09 104.60 119.30 104.10 105.60 0.5M
2022-06-08 103.90 107.00 100.60 107.00 0.2M
2022-06-07 94.90 95.55 92.85 94.10 0.1M
2022-06-06 89.65 95.50 89.25 94.05 0.1M
2022-06-03 90.65 90.70 87.15 87.60 0.1M
2022-06-02 88.05 90.15 87.15 90.10 0.0M
2022-06-01 90.00 90.30 87.10 87.10 0.1M
2022-05-31 91.30 92.60 89.30 89.95 0.1M
2022-05-30 89.15 91.70 88.90 90.85 0.1M
2022-05-27 86.10 87.70 84.40 87.55 0.1M
2022-05-26 76.80 87.75 76.40 86.65 0.2M
2022-05-25 78.75 80.05 76.70 77.25 0.1M
2022-05-24 79.55 80.20 76.85 77.40 0.1M
2022-05-23 81.25 82.10 79.65 81.30 0.1M
2022-05-20 84.95 85.55 82.20 82.85 0.1M
2022-05-19 81.30 83.50 80.40 83.40 0.1M
2022-05-18 86.75 87.30 84.90 84.90 0.1M
2022-05-17 87.50 89.70 86.50 86.60 0.2M
2022-05-16 82.95 85.40 82.30 83.75 0.3M
2022-05-13 80.25 85.05 79.20 83.35 0.1M
2022-05-12 77.55 79.70 75.05 78.55 0.1M
2022-05-11 82.65 83.55 79.75 80.00 0.1M
2022-05-10 83.05 84.00 79.50 79.70 0.1M
2022-05-09 84.80 86.00 80.40 80.60 0.1M
2022-05-06 87.40 88.70 84.00 86.55 0.2M
2022-05-05 93.80 93.90 90.10 90.65 0.1M
2022-05-04 93.50 94.20 91.70 92.70 0.1M
2022-05-03 97.80 97.90 94.25 94.60 0.1M
2022-05-02 93.35 95.75 90.55 94.45 0.1M
2022-04-29 96.30 99.60 94.30 95.75 0.4M
2022-04-28 84.95 85.70 83.00 83.65 0.1M
2022-04-27 81.05 84.55 80.45 80.70 0.1M
2022-04-26 80.95 81.45 78.20 78.85 0.1M
2022-04-25 77.90 79.50 76.50 79.50 0.1M
2022-04-22 81.40 83.75 79.70 82.00 0.1M
2022-04-21 82.30 82.80 80.05 80.05 0.1M
2022-04-20 85.70 86.65 83.60 83.90 0.1M
2022-04-19 86.95 87.00 84.30 86.75 0.1M
2022-04-14 90.00 91.65 88.95 89.30 0.1M
2022-04-13 92.50 93.45 91.00 92.85 0.1M
2022-04-12 93.20 94.35 91.50 93.55 0.1M
2022-04-11 92.20 95.30 90.80 93.80 0.1M
2022-04-08 95.95 98.20 95.70 95.70 0.1M
2022-04-07 99.50 100.20 94.65 94.75 0.1M
2022-04-06 102.40 102.40 97.35 97.60 0.1M
2022-04-05 106.40 107.60 101.60 101.70 0.1M
2022-04-04 105.00 107.50 103.20 106.00 0.1M
2022-04-01 100.60 107.50 100.10 102.30 0.1M
2022-03-31 103.00 104.10 99.80 100.30 0.1M
2022-03-30 106.00 107.30 102.60 106.20 0.0M
2022-03-29 105.20 107.20 104.40 106.00 0.0M
2022-03-28 102.60 105.90 102.10 103.40 0.0M
2022-03-25 99.75 102.30 98.65 101.60 0.1M
2022-03-24 106.10 107.20 100.90 104.20 0.1M
2022-03-23 108.50 112.80 102.90 109.70 0.1M
2022-03-22 102.50 107.20 101.50 104.30 0.1M
2022-03-21 91.75 95.60 89.55 92.15 0.1M
2022-03-18 91.20 100.20 89.85 100.20 0.1M
2022-03-17 93.65 94.40 86.65 89.00 0.2M
2022-03-16 83.55 89.10 79.45 88.20 0.2M
2022-03-15 66.70 72.90 65.65 69.25 0.2M
2022-03-14 75.30 75.70 71.60 72.00 0.3M
2022-03-11 84.85 86.15 79.70 81.30 0.1M
2022-03-10 89.10 90.10 82.80 82.80 0.1M
2022-03-09 90.45 92.15 89.20 90.60 0.1M
2022-03-08 91.25 93.00 87.75 89.95 0.1M
2022-03-07 90.00 94.55 88.95 92.45 0.1M
2022-03-04 91.40 95.10 90.70 91.55 0.1M
2022-03-03 96.20 96.20 91.55 92.00 0.0M
2022-03-02 96.00 97.25 93.35 94.10 0.0M
2022-03-01 94.90 99.85 92.95 96.95 0.1M
2022-02-28 94.55 95.35 92.40 95.25 0.1M
2022-02-25 96.35 98.70 92.65 94.45 0.1M
2022-02-24 96.00 100.10 89.25 94.55 0.2M
2022-02-23 101.40 102.20 97.40 97.90 0.1M
2022-02-22 100.50 102.00 98.75 99.45 0.1M
2022-02-21 103.40 105.10 101.00 102.10 0.1M
2022-02-18 107.70 108.50 103.40 104.10 0.1M
2022-02-17 110.70 113.70 109.50 112.10 0.1M
2022-02-16 110.40 112.20 109.80 110.50 0.0M
2022-02-15 106.90 111.00 106.80 110.30 0.1M
2022-02-14 107.00 108.10 105.10 107.50 0.1M
2022-02-11 109.60 111.00 109.20 109.50 0.0M
2022-02-10 109.80 111.80 107.90 109.80 0.1M
2022-02-09 106.80 110.50 106.60 109.80 0.0M
2022-02-08 100.30 106.90 100.00 106.50 0.2M
2022-02-07 103.00 104.30 99.70 100.00 0.1M
2022-02-04 108.20 109.50 104.70 106.10 0.1M
2022-02-03 107.00 109.50 104.90 108.90 0.1M
2022-02-02 113.70 113.70 107.70 107.70 0.1M
2022-02-01 112.20 113.60 109.30 113.50 0.1M
2022-01-31 105.40 109.80 104.00 109.80 0.1M
2022-01-28 101.40 101.80 98.80 100.70 0.1M
2022-01-27 99.80 102.40 99.00 102.40 0.1M
2022-01-26 106.30 108.60 102.90 103.30 0.1M
2022-01-25 105.80 108.30 104.50 105.10 0.1M
2022-01-24 108.30 108.50 103.00 103.20 0.2M
2022-01-21 115.00 115.50 109.30 111.10 0.1M
2022-01-20 118.60 120.40 116.80 117.30 0.1M
2022-01-19 112.10 115.10 112.00 113.00 0.0M
2022-01-18 113.60 116.30 109.70 114.60 0.1M
2022-01-17 115.20 116.80 115.00 115.60 0.0M
2022-01-14 115.60 117.10 113.50 114.30 0.1M
2022-01-13 118.40 119.30 114.90 116.20 0.1M
2022-01-12 120.00 121.40 118.90 119.60 0.1M
2022-01-11 113.80 118.30 112.90 116.10 0.0M
2022-01-10 115.70 117.20 111.60 112.90 0.1M
2022-01-07 116.20 118.00 114.40 116.10 0.1M
2022-01-06 109.80 113.60 109.00 112.00 0.1M
2022-01-05 103.70 111.60 103.70 110.40 0.1M
2022-01-04 106.10 106.90 102.50 103.50 0.0M
2022-01-03 103.90 107.50 102.40 106.90 0.1M