Alibaba ADR

BABA
🏛️ germany →
154.20
Last Update: 2025-10-01
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
2023-12-29 69.11 69.46 68.91 69.16 0.0M
2023-12-28 69.01 69.66 68.86 69.46 0.1M
2023-12-27 67.92 68.57 67.43 67.48 0.0M
2023-12-22 66.78 67.92 66.38 67.87 0.0M
2023-12-21 68.07 68.12 67.23 67.97 0.0M
2023-12-20 67.87 68.02 67.13 67.72 0.0M
2023-12-19 66.98 68.12 66.68 67.87 0.0M
2023-12-18 67.38 67.67 66.43 66.93 0.1M
2023-12-15 66.43 68.62 66.19 68.22 0.1M
2023-12-14 65.00 66.04 64.45 65.89 0.1M
2023-12-13 65.44 65.64 64.55 64.75 0.0M
2023-12-12 66.14 66.29 65.19 65.44 0.0M
2023-12-11 65.44 66.04 64.70 65.89 0.1M
2023-12-08 66.43 67.13 66.24 66.58 0.0M
2023-12-07 65.94 66.48 65.54 66.33 0.0M
2023-12-06 66.58 66.93 66.09 66.58 0.1M
2023-12-05 66.53 66.58 65.94 66.38 0.1M
2023-12-04 66.43 67.28 66.19 67.08 0.1M
2023-12-01 67.43 67.43 65.84 66.68 0.1M
2023-11-30 67.48 68.12 67.33 67.62 0.0M
2023-11-29 67.43 68.12 67.28 67.57 0.1M
2023-11-28 69.51 69.81 68.02 68.66 0.1M
2023-11-27 70.95 71.09 70.00 70.10 0.0M
2023-11-24 71.09 71.69 70.75 71.09 0.0M
2023-11-23 72.18 72.28 71.29 71.29 0.0M
2023-11-22 71.64 72.53 71.39 71.89 0.0M
2023-11-21 70.90 71.74 70.25 71.54 0.0M
2023-11-20 69.81 71.29 69.41 71.29 0.1M
2023-11-17 69.21 71.09 68.86 70.70 0.2M
2023-11-16 77.19 77.74 71.44 72.14 0.2M
2023-11-15 77.54 80.12 77.39 79.92 0.1M
2023-11-14 75.56 76.89 75.11 76.65 0.0M
2023-11-13 76.89 77.34 76.25 76.89 0.0M
2023-11-10 76.05 76.65 75.66 76.25 0.0M
2023-11-09 78.13 78.48 77.49 77.54 0.0M
2023-11-08 78.43 79.37 78.38 78.78 0.0M
2023-11-07 78.93 79.32 78.23 79.18 0.0M
2023-11-06 79.87 80.17 78.88 79.27 0.0M
2023-11-03 79.18 79.52 78.43 79.32 0.0M
2023-11-02 77.19 78.18 77.14 78.08 0.0M
2023-11-01 76.65 77.09 76.40 77.09 0.0M
2023-10-31 76.40 76.80 75.80 76.15 0.0M
2023-10-30 78.68 79.08 77.84 77.89 0.0M
2023-10-27 79.03 79.42 77.59 77.79 0.0M
2023-10-26 76.60 78.08 76.35 77.69 0.0M
2023-10-25 76.35 76.89 75.90 76.20 0.0M
2023-10-24 73.67 77.84 73.57 77.64 0.0M
2023-10-23 74.61 75.01 73.97 74.81 0.0M
2023-10-20 75.56 75.61 74.86 74.96 0.1M
2023-10-19 76.85 76.89 76.00 76.45 0.0M
2023-10-18 78.28 78.63 77.74 78.28 0.0M
2023-10-17 78.78 78.98 77.74 78.53 0.1M
2023-10-16 78.48 79.47 77.84 79.42 0.0M
2023-10-13 79.77 80.46 78.93 79.37 0.0M
2023-10-12 81.95 82.45 80.41 80.56 0.0M
2023-10-11 80.86 82.84 80.86 81.95 0.0M
2023-10-10 80.12 82.00 80.02 81.70 0.0M
2023-10-09 79.32 79.42 78.53 79.32 0.0M
2023-10-06 79.52 80.66 78.83 80.46 0.0M
2023-10-05 79.08 79.08 77.69 77.84 0.0M
2023-10-04 79.03 79.67 78.78 79.37 0.0M
2023-10-03 80.37 80.51 79.67 80.37 0.0M
2023-10-02 81.90 82.35 81.16 81.65 0.0M
2023-09-29 82.25 82.35 81.31 81.46 0.0M
2023-09-28 80.37 80.37 79.37 80.12 0.0M
2023-09-27 81.31 81.46 80.61 81.11 0.0M
2023-09-26 80.91 81.70 80.17 80.91 0.0M
2023-09-25 80.51 81.65 80.17 81.65 0.0M
2023-09-22 80.76 82.50 80.61 82.15 0.0M
2023-09-21 78.93 78.98 77.99 78.43 0.0M
2023-09-20 80.46 80.81 80.22 80.37 0.0M
2023-09-19 80.81 81.01 79.82 80.41 0.0M
2023-09-18 80.96 80.96 79.52 80.56 0.0M
2023-09-15 82.25 82.35 81.01 81.01 0.0M
2023-09-14 81.21 82.55 80.96 81.90 0.0M
2023-09-13 81.11 81.46 80.76 81.31 0.0M
2023-09-12 81.85 83.14 81.51 81.95 0.0M
2023-09-11 82.79 83.64 81.01 81.51 0.0M
2023-09-08 83.44 83.49 82.00 83.14 0.0M
2023-09-07 85.82 85.97 82.60 83.34 0.0M
2023-09-06 86.61 88.50 86.56 87.70 0.0M
2023-09-05 87.26 88.05 86.51 87.31 0.0M
2023-09-04 87.80 88.50 87.45 87.50 0.0M
2023-09-01 85.22 88.59 84.83 87.80 0.0M
2023-08-31 83.64 85.17 83.29 84.63 0.0M
2023-08-30 84.03 84.98 83.79 84.73 0.0M
2023-08-29 84.93 86.12 84.73 85.52 0.0M
2023-08-28 83.34 85.12 82.89 84.68 0.0M
2023-08-25 82.20 82.40 81.11 82.05 0.0M
2023-08-24 83.84 83.84 81.60 81.70 0.0M
2023-08-23 81.06 82.79 80.86 82.50 0.0M
2023-08-22 80.81 81.90 80.46 80.56 0.0M
2023-08-21 79.72 80.86 79.47 80.27 0.0M
2023-08-18 81.41 81.55 79.18 79.92 0.0M
2023-08-17 83.93 84.03 82.55 82.79 0.0M
2023-08-16 82.60 82.99 80.27 81.51 0.0M
2023-08-15 84.98 85.07 82.40 83.39 0.0M
2023-08-14 85.42 86.26 84.38 85.07 0.0M
2023-08-11 88.50 88.59 85.72 85.72 0.0M
2023-08-10 86.71 91.37 86.22 91.07 0.1M
2023-08-09 86.81 87.16 84.98 85.42 0.0M
2023-08-08 85.82 86.41 84.23 84.63 0.0M
2023-08-07 88.05 88.55 85.87 86.46 0.0M
2023-08-04 88.05 88.50 87.26 87.85 0.0M
2023-08-03 87.55 89.24 86.61 88.84 0.0M
2023-08-02 87.85 88.69 86.22 86.46 0.0M
2023-08-01 90.92 91.42 89.83 90.48 0.0M
2023-07-31 90.38 91.77 89.54 91.32 0.0M
2023-07-28 88.79 90.92 88.40 90.18 0.1M
2023-07-27 87.31 88.05 86.41 87.95 0.0M
2023-07-26 86.12 87.26 85.03 86.46 0.0M
2023-07-25 86.66 88.50 85.17 85.37 0.1M
2023-07-24 81.55 87.21 81.31 86.12 0.0M
2023-07-21 82.40 83.24 82.00 82.00 0.0M
2023-07-20 81.51 82.55 80.86 81.60 0.0M
2023-07-19 82.15 83.69 81.60 83.09 0.0M
2023-07-18 80.96 81.31 80.12 80.61 0.0M
2023-07-17 83.34 83.54 80.56 81.65 0.0M
2023-07-14 84.13 84.58 83.24 84.58 0.0M
2023-07-13 84.03 85.17 83.84 84.88 0.0M
2023-07-12 82.35 84.78 82.30 84.13 0.0M
2023-07-11 81.85 83.29 80.46 81.21 0.0M
2023-07-10 80.02 83.09 79.92 82.60 0.0M
2023-07-07 78.53 81.41 78.13 81.16 0.1M
2023-07-06 76.05 76.55 75.31 75.51 0.0M
2023-07-05 76.85 76.89 75.51 76.80 0.0M
2023-07-04 77.94 77.99 76.85 77.34 0.0M
2023-07-03 77.99 78.23 76.60 76.70 0.0M
2023-06-30 75.70 76.50 75.56 75.85 0.0M
2023-06-29 76.30 76.60 75.61 75.85 0.0M
2023-06-28 78.23 78.23 76.65 76.99 0.0M
2023-06-27 79.08 79.47 78.38 78.93 0.0M
2023-06-26 77.59 78.78 77.39 78.28 0.0M
2023-06-23 78.23 78.78 76.94 77.19 0.0M
2023-06-22 77.74 78.68 77.04 78.63 0.0M
2023-06-21 79.18 80.91 78.63 79.08 0.0M
2023-06-20 82.05 82.10 79.52 79.82 0.1M
2023-06-19 82.50 83.44 82.45 82.74 0.0M
2023-06-16 84.88 85.97 83.09 83.84 0.1M
2023-06-15 82.65 84.38 82.40 82.99 0.1M
2023-06-14 79.67 82.30 79.37 81.41 0.0M
2023-06-13 80.46 81.85 80.12 80.66 0.0M
2023-06-12 79.03 80.41 78.73 79.87 0.0M
2023-06-09 79.18 79.87 78.48 79.42 0.0M
2023-06-08 78.28 80.02 78.13 79.97 0.0M
2023-06-07 79.42 80.37 78.73 79.82 0.0M
2023-06-06 77.34 79.72 77.34 79.47 0.0M
2023-06-05 78.28 78.53 77.04 77.49 0.0M
2023-06-02 77.24 79.18 77.24 78.58 0.0M
2023-06-01 73.47 76.85 73.03 76.50 0.0M
2023-05-31 72.18 74.17 72.09 72.48 0.0M
2023-05-30 74.76 75.01 72.63 72.78 0.0M
2023-05-29 73.87 74.12 73.47 73.52 0.0M
2023-05-26 74.07 75.46 72.53 75.46 0.0M
2023-05-25 74.32 74.86 73.67 73.67 0.1M
2023-05-24 76.35 76.35 74.56 75.31 0.1M
2023-05-23 77.44 78.33 76.85 77.89 0.0M
2023-05-22 78.93 80.12 78.23 78.98 0.0M
2023-05-19 77.94 78.23 76.75 77.39 0.1M
2023-05-18 82.05 85.82 78.23 80.32 0.2M
2023-05-17 80.86 83.39 79.72 82.65 0.1M
2023-05-16 79.37 80.91 78.98 80.81 0.0M
2023-05-15 79.52 80.41 78.33 80.22 0.0M
2023-05-12 78.28 79.18 77.29 77.99 0.0M
2023-05-11 75.31 79.82 75.11 78.73 0.1M
2023-05-10 74.22 76.20 73.87 75.36 0.0M
2023-05-09 73.33 74.22 72.63 73.97 0.0M
2023-05-08 75.11 75.21 74.07 74.37 0.0M
2023-05-05 75.11 75.11 73.72 74.51 0.0M
2023-05-04 73.57 76.94 73.52 74.32 0.1M
2023-05-03 73.28 73.57 72.38 73.18 0.0M
2023-05-02 76.00 76.00 72.88 73.13 0.0M
2023-04-28 76.00 76.55 75.26 76.05 0.0M
2023-04-27 75.16 75.26 74.47 75.26 0.0M
2023-04-26 76.85 76.85 74.37 74.91 0.1M
2023-04-25 77.14 77.34 75.16 75.36 0.1M
2023-04-24 79.77 80.12 78.03 78.08 0.1M
2023-04-21 81.65 81.65 79.82 80.32 0.1M
2023-04-20 84.88 85.03 83.14 83.14 0.0M
2023-04-19 85.62 87.01 84.13 84.68 0.0M
2023-04-18 87.26 89.88 86.91 87.11 0.1M
2023-04-17 87.90 88.25 86.71 86.76 0.0M
2023-04-14 86.26 86.41 84.58 85.03 0.0M
2023-04-13 86.12 87.01 85.17 86.12 0.0M
2023-04-12 88.84 89.29 85.37 85.52 0.1M
2023-04-11 91.62 93.21 90.43 90.92 0.0M
2023-04-06 90.28 91.77 89.59 91.67 0.1M
2023-04-05 90.23 91.62 88.79 89.34 0.0M
2023-04-04 88.84 90.68 88.15 89.19 0.1M
2023-04-03 92.16 92.56 90.03 90.38 0.1M
2023-03-31 93.55 94.25 92.16 93.16 0.1M
2023-03-30 89.93 94.59 89.69 94.25 0.1M
2023-03-29 88.84 91.92 88.20 91.57 0.2M
2023-03-28 78.83 88.84 78.43 87.70 0.2M
2023-03-27 81.36 81.60 78.78 78.83 0.1M
2023-03-24 79.47 81.06 78.78 79.18 0.1M
2023-03-23 79.22 80.37 79.13 79.27 0.0M
2023-03-22 77.84 78.48 77.19 77.64 0.0M
2023-03-21 75.66 77.29 75.21 76.60 0.0M
2023-03-20 74.86 75.66 73.57 74.76 0.1M
2023-03-17 77.39 79.13 75.06 75.36 0.1M
2023-03-16 76.55 76.75 75.61 76.40 0.1M
2023-03-15 77.34 77.59 75.41 76.00 0.1M
2023-03-14 75.56 77.59 75.46 77.44 0.1M
2023-03-13 78.33 78.48 76.00 76.75 0.1M
2023-03-10 77.59 78.38 76.65 78.18 0.1M
2023-03-09 81.11 81.21 78.73 78.73 0.1M
2023-03-08 82.20 82.60 81.26 81.55 0.0M
2023-03-07 83.79 84.28 82.79 83.79 0.0M
2023-03-06 82.79 84.73 81.90 84.33 0.1M
2023-03-03 84.03 84.43 82.70 83.19 0.1M
2023-03-02 83.59 84.88 82.30 83.14 0.0M
2023-03-01 87.21 87.41 83.74 83.74 0.1M
2023-02-28 82.79 83.09 81.60 82.25 0.0M
2023-02-27 85.67 85.97 83.39 83.74 0.0M
2023-02-24 86.26 86.36 84.23 84.38 0.1M
2023-02-23 90.68 94.89 87.36 87.36 0.1M
2023-02-22 88.30 91.02 87.26 87.90 0.1M
2023-02-21 90.43 90.83 89.04 89.04 0.1M
2023-02-20 94.00 94.69 93.50 94.20 0.0M
2023-02-17 94.89 94.89 92.66 92.81 0.0M
2023-02-16 96.23 96.92 94.99 96.28 0.0M
2023-02-15 95.24 95.93 94.74 95.54 0.0M
2023-02-14 96.38 96.58 94.30 95.49 0.0M
2023-02-13 98.36 98.56 96.68 97.07 0.0M
2023-02-10 98.31 98.76 96.82 96.87 0.0M
2023-02-09 100.64 101.53 99.55 100.15 0.0M
2023-02-08 97.67 101.63 95.83 97.32 0.1M
2023-02-07 98.81 99.35 96.63 96.63 0.0M
2023-02-06 96.38 98.11 95.29 97.62 0.0M
2023-02-03 98.11 99.65 97.57 98.16 0.1M
2023-02-02 100.44 102.13 98.16 98.76 0.1M
2023-02-01 102.33 102.63 100.25 101.04 0.0M
2023-01-31 100.15 102.23 99.45 101.34 0.0M
2023-01-30 101.73 103.02 99.85 103.02 0.1M
2023-01-27 109.07 109.67 106.79 108.38 0.0M
2023-01-26 108.67 110.26 108.28 109.17 0.0M
2023-01-25 108.48 109.07 107.09 108.77 0.0M
2023-01-24 108.08 109.27 107.78 108.87 0.0M
2023-01-23 109.07 110.56 105.70 108.77 0.1M
2023-01-20 108.67 109.96 107.88 109.27 0.0M
2023-01-19 104.71 107.29 103.82 106.10 0.1M
2023-01-18 106.39 107.09 103.91 104.21 0.0M
2023-01-17 107.29 108.08 104.61 105.80 0.0M
2023-01-16 106.79 106.79 105.20 105.90 0.0M
2023-01-13 105.20 108.18 104.41 105.50 0.1M
2023-01-12 104.21 105.50 102.72 103.02 0.0M
2023-01-11 106.39 107.38 103.52 105.50 0.1M
2023-01-10 103.42 106.29 102.82 105.40 0.0M
2023-01-09 104.11 105.10 100.15 102.92 0.1M
2023-01-06 98.06 99.55 96.78 99.35 0.0M
2023-01-05 94.99 99.15 94.74 97.67 0.1M
2023-01-04 91.42 94.49 89.49 94.49 0.1M
2023-01-03 84.63 88.55 84.38 87.41 0.1M
2023-01-02 81.31 83.19 81.31 83.19 0.0M