Alibaba ADR

BABA
🏛️ germany →
153.40
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 98.80 98.90 0.1M
2021-12-29 101.00 101.70 97.20 98.65 0.1M
2021-12-28 103.00 103.50 101.20 101.40 0.1M
2021-12-27 103.90 107.50 102.50 103.00 0.1M
2021-12-23 104.50 105.60 101.90 104.70 0.1M
2021-12-22 104.10 105.80 101.80 104.00 0.1M
2021-12-21 103.70 109.20 102.80 108.70 0.1M
2021-12-20 105.80 105.80 100.80 102.00 0.1M
2021-12-17 105.00 109.00 103.90 108.40 0.1M
2021-12-16 108.70 111.00 105.10 106.10 0.1M
2021-12-15 109.80 110.60 104.60 108.50 0.1M
2021-12-14 108.00 113.20 105.30 112.50 0.1M
2021-12-13 110.50 110.80 106.00 108.90 0.1M
2021-12-10 109.50 110.80 108.70 110.10 0.1M
2021-12-09 111.20 112.80 109.20 109.80 0.1M
2021-12-08 110.50 112.00 107.40 110.00 0.1M
2021-12-07 113.10 115.70 109.70 110.70 0.1M
2021-12-06 100.10 109.70 99.35 109.50 0.2M
2021-12-03 108.00 108.80 96.50 99.00 0.3M
2021-12-02 110.00 111.40 105.60 108.10 0.1M
2021-12-01 114.30 115.20 107.80 108.40 0.1M
2021-11-30 114.80 115.40 111.70 112.60 0.1M
2021-11-29 117.70 119.60 115.90 116.60 0.1M
2021-11-26 120.10 120.10 115.60 117.60 0.1M
2021-11-25 122.90 124.20 122.60 124.10 0.1M
2021-11-24 121.50 122.10 117.20 121.90 0.1M
2021-11-23 122.00 122.40 118.40 118.90 0.1M
2021-11-22 125.10 126.00 120.00 121.50 0.1M
2021-11-19 127.80 128.30 123.60 124.50 0.2M
2021-11-18 142.60 143.60 124.90 126.50 0.3M
2021-11-17 148.60 149.40 142.20 142.60 0.1M
2021-11-16 148.00 149.70 147.00 148.80 0.0M
2021-11-15 144.50 147.10 144.10 146.30 0.0M
2021-11-12 147.40 147.40 142.90 145.80 0.0M
2021-11-11 145.40 148.00 144.30 146.70 0.0M
2021-11-10 139.90 144.50 139.40 142.90 0.0M
2021-11-09 139.60 141.70 137.40 138.10 0.0M
2021-11-08 139.00 141.20 137.60 139.90 0.0M
2021-11-05 143.20 143.40 136.80 137.20 0.1M
2021-11-04 144.90 147.80 142.50 143.00 0.0M
2021-11-03 141.30 143.70 141.10 143.60 0.0M
2021-11-02 145.00 145.20 140.60 141.20 0.1M
2021-11-01 144.30 148.40 141.80 147.40 0.0M
2021-10-29 145.00 145.40 141.00 142.60 0.0M
2021-10-28 148.00 148.20 143.30 145.00 0.0M
2021-10-27 146.50 148.40 143.80 145.50 0.0M
2021-10-26 150.80 151.10 144.70 146.70 0.1M
2021-10-25 154.90 155.20 149.80 151.60 0.0M
2021-10-22 152.90 156.40 151.20 152.40 0.0M
2021-10-21 151.80 154.20 151.30 152.60 0.0M
2021-10-20 154.90 156.80 151.10 152.30 0.1M
2021-10-19 144.50 152.60 144.20 152.30 0.1M
2021-10-18 143.60 145.70 142.20 143.90 0.0M
2021-10-15 143.70 146.30 142.40 144.80 0.0M
2021-10-14 146.70 146.70 141.90 143.90 0.1M
2021-10-13 141.90 145.20 141.00 144.60 0.0M
2021-10-12 143.10 143.60 140.70 141.20 0.0M
2021-10-11 147.10 149.00 142.00 142.10 0.1M
2021-10-08 137.00 140.80 136.40 139.70 0.1M
2021-10-07 128.50 136.90 128.40 135.00 0.1M
2021-10-06 122.70 125.50 121.30 124.60 0.1M
2021-10-05 119.50 124.10 119.10 123.50 0.1M
2021-10-04 124.00 124.00 119.10 120.10 0.1M
2021-10-01 127.40 127.50 123.60 124.80 0.1M
2021-09-30 126.20 128.90 125.70 127.80 0.0M
2021-09-29 131.00 131.60 127.10 127.40 0.0M
2021-09-28 133.00 133.90 127.30 130.10 0.0M
2021-09-27 124.50 129.10 123.30 128.50 0.1M
2021-09-24 128.10 128.60 123.40 123.90 0.1M
2021-09-23 129.40 131.00 127.40 128.60 0.1M
2021-09-22 128.40 131.30 128.40 129.40 0.0M
2021-09-21 128.50 131.40 127.50 128.00 0.1M
2021-09-20 135.10 135.10 127.30 129.20 0.1M
2021-09-17 134.80 136.70 133.90 136.50 0.1M
2021-09-16 131.00 134.00 130.30 132.80 0.1M
2021-09-15 135.10 135.30 130.20 133.60 0.1M
2021-09-14 138.50 138.50 135.20 135.60 0.1M
2021-09-13 139.00 141.40 137.70 140.20 0.1M
2021-09-10 145.00 145.80 141.90 142.30 0.0M
2021-09-09 142.90 143.40 139.10 141.80 0.1M
2021-09-08 149.10 149.10 143.30 144.30 0.0M
2021-09-07 148.80 149.30 146.20 147.70 0.0M
2021-09-06 144.90 148.80 144.10 148.10 0.0M
2021-09-03 144.00 144.80 141.90 143.40 0.0M
2021-09-02 147.40 152.50 144.60 144.70 0.1M
2021-09-01 144.50 147.30 142.30 146.30 0.1M
2021-08-31 137.90 142.90 137.70 141.80 0.1M
2021-08-30 136.80 138.40 134.30 137.70 0.1M
2021-08-27 139.50 139.50 134.60 135.30 0.1M
2021-08-26 140.80 143.40 140.20 140.30 0.0M
2021-08-25 145.60 145.60 141.20 143.40 0.1M
2021-08-24 142.00 148.30 141.10 146.50 0.1M
2021-08-23 135.90 137.30 130.30 137.30 0.2M
2021-08-20 139.20 142.90 133.10 134.90 0.1M
2021-08-19 144.50 144.60 136.70 137.20 0.2M
2021-08-18 149.00 150.50 147.00 147.30 0.1M
2021-08-17 151.00 151.70 147.80 148.20 0.1M
2021-08-16 157.90 158.10 154.10 154.80 0.1M
2021-08-13 159.80 161.70 158.20 159.50 0.1M
2021-08-12 165.30 165.30 161.70 163.40 0.0M
2021-08-11 166.80 168.40 165.70 166.20 0.0M
2021-08-10 166.80 169.30 165.60 166.70 0.0M
2021-08-09 165.10 166.10 163.30 166.00 0.0M
2021-08-06 167.60 170.40 166.50 167.20 0.0M
2021-08-05 169.80 169.80 167.00 168.30 0.0M
2021-08-04 166.50 171.60 164.40 169.70 0.0M
2021-08-03 167.50 170.90 161.70 166.10 0.1M
2021-08-02 165.50 170.20 165.10 168.50 0.0M
2021-07-30 161.80 165.30 159.90 164.20 0.0M
2021-07-29 169.50 170.40 164.20 166.10 0.1M
2021-07-28 157.00 167.10 156.60 165.90 0.1M
2021-07-27 159.50 159.50 151.90 157.30 0.2M
2021-07-26 170.90 171.50 161.50 162.10 0.2M
2021-07-23 181.00 181.40 173.10 175.50 0.1M
2021-07-22 179.90 183.00 179.60 181.70 0.0M
2021-07-21 176.70 179.40 176.40 178.80 0.0M
2021-07-20 176.70 179.40 176.20 178.90 0.0M
2021-07-19 178.00 178.00 172.20 177.00 0.0M
2021-07-16 183.40 183.80 178.90 179.60 0.0M
2021-07-15 183.10 184.20 180.40 182.00 0.0M
2021-07-14 180.20 184.40 178.30 178.80 0.0M
2021-07-13 178.10 180.30 176.40 178.10 0.0M
2021-07-12 171.20 174.20 170.50 173.50 0.0M
2021-07-09 170.90 174.80 169.80 173.50 0.1M
2021-07-08 174.50 174.50 167.20 169.00 0.1M
2021-07-07 178.90 180.90 176.20 176.50 0.0M
2021-07-06 178.40 183.80 177.20 178.70 0.0M
2021-07-05 180.00 180.90 178.20 180.00 0.0M
2021-07-02 184.50 185.70 182.50 183.70 0.0M
2021-07-01 191.80 192.60 187.00 187.00 0.0M
2021-06-30 192.70 192.80 190.20 191.40 0.0M
2021-06-29 191.20 192.90 189.20 192.90 0.0M
2021-06-28 190.90 193.70 190.00 191.90 0.0M
2021-06-25 184.10 192.50 184.10 191.80 0.0M
2021-06-24 181.00 184.00 180.40 182.40 0.0M
2021-06-23 178.60 180.90 178.10 180.50 0.0M
2021-06-22 176.70 177.60 175.20 177.30 0.0M
2021-06-21 178.50 179.00 175.60 177.30 0.0M
2021-06-18 178.80 180.20 177.50 179.00 0.0M
2021-06-17 174.10 178.40 173.40 178.00 0.0M
2021-06-16 173.90 175.10 172.60 174.40 0.0M
2021-06-15 176.00 176.60 173.10 173.50 0.0M
2021-06-14 175.30 177.40 174.80 176.60 0.0M
2021-06-11 174.20 176.00 173.80 174.90 0.0M
2021-06-10 176.50 176.80 174.40 175.00 0.0M
2021-06-09 176.20 177.30 175.30 175.30 0.0M
2021-06-08 178.10 179.30 176.30 177.30 0.0M
2021-06-07 178.50 180.30 176.80 177.80 0.0M
2021-06-04 179.20 180.00 178.40 179.80 0.0M
2021-06-03 179.50 179.50 177.10 179.20 0.0M
2021-06-02 180.70 181.10 178.40 180.00 0.0M
2021-06-01 182.70 184.90 178.30 179.90 0.1M
2021-05-31 177.40 179.20 176.00 179.10 0.0M
2021-05-28 175.80 176.40 174.70 175.60 0.0M
2021-05-27 174.70 176.70 174.20 174.50 0.0M
2021-05-26 174.60 174.90 173.30 173.80 0.0M
2021-05-25 173.30 174.70 172.30 172.30 0.0M
2021-05-24 173.30 173.50 170.80 172.90 0.0M
2021-05-21 175.80 177.90 172.30 173.30 0.0M
2021-05-20 173.90 178.30 173.20 177.50 0.0M
2021-05-19 174.00 174.50 172.00 174.50 0.0M
2021-05-18 175.70 176.40 173.50 175.10 0.0M
2021-05-17 175.70 177.00 172.50 173.60 0.0M
2021-05-14 173.70 174.80 169.60 172.80 0.1M
2021-05-13 183.80 184.70 169.40 170.70 0.1M
2021-05-12 185.00 187.20 181.60 183.30 0.0M
2021-05-11 178.60 182.00 174.10 182.00 0.1M
2021-05-10 183.80 183.80 179.80 180.40 0.1M
2021-05-07 188.70 188.70 185.00 185.20 0.0M
2021-05-06 189.20 190.40 186.80 187.20 0.0M
2021-05-05 189.40 191.10 188.90 189.20 0.0M
2021-05-04 192.50 194.50 187.60 190.50 0.0M
2021-05-03 191.90 195.60 190.70 191.50 0.0M
2021-04-30 192.20 193.70 190.80 191.70 0.0M
2021-04-29 198.00 198.00 191.90 193.50 0.0M
2021-04-28 196.40 197.90 195.20 195.30 0.0M
2021-04-27 194.20 196.30 192.00 195.30 0.0M
2021-04-26 192.00 193.40 190.30 192.30 0.0M
2021-04-23 192.50 193.20 191.20 191.80 0.0M
2021-04-22 190.60 195.00 189.60 191.60 0.0M
2021-04-21 189.60 191.40 188.00 190.30 0.0M
2021-04-20 195.50 195.60 189.80 191.00 0.0M
2021-04-19 201.00 201.00 193.60 195.10 0.0M
2021-04-16 202.00 203.60 198.30 198.60 0.0M
2021-04-15 201.20 202.20 199.00 199.70 0.0M
2021-04-14 204.60 204.80 199.40 200.00 0.0M
2021-04-13 202.60 206.00 201.20 202.40 0.0M
2021-04-12 200.00 205.80 197.40 204.00 0.2M
2021-04-09 189.90 191.10 186.20 187.60 0.1M
2021-04-08 192.50 194.00 190.40 191.80 0.0M
2021-04-07 193.50 193.80 189.30 190.10 0.0M
2021-04-06 191.70 195.40 190.70 194.00 0.0M
2021-04-01 195.50 197.80 189.80 190.80 0.0M
2021-03-31 195.00 197.00 193.00 193.80 0.0M
2021-03-30 196.00 196.40 193.40 195.40 0.0M
2021-03-29 189.40 197.20 188.00 197.00 0.0M
2021-03-26 190.20 194.80 185.00 192.40 0.0M
2021-03-25 193.60 194.20 189.00 190.00 0.0M
2021-03-24 199.20 201.50 194.00 194.60 0.0M
2021-03-23 199.80 203.00 198.40 200.00 0.0M
2021-03-22 201.00 201.50 197.40 198.40 0.0M
2021-03-19 198.20 203.50 198.20 202.50 0.0M
2021-03-18 201.00 202.50 197.60 197.60 0.0M
2021-03-17 191.00 196.80 189.20 195.60 0.0M
2021-03-16 191.40 193.00 189.40 190.80 0.0M
2021-03-15 193.00 193.80 189.80 192.40 0.0M
2021-03-12 200.00 200.00 192.40 194.00 0.0M
2021-03-11 197.60 202.00 196.80 202.00 0.0M
2021-03-10 199.80 203.50 195.80 197.00 0.0M
2021-03-09 193.80 201.00 192.40 200.50 0.0M
2021-03-08 193.40 194.20 190.80 191.60 0.0M
2021-03-05 195.80 198.00 191.60 196.80 0.0M
2021-03-04 195.00 196.20 190.80 192.20 0.0M
2021-03-03 199.20 199.80 194.60 196.00 0.0M
2021-03-02 198.80 200.00 194.00 194.00 0.0M
2021-03-01 200.50 202.00 198.40 200.50 0.0M
2021-02-26 196.80 201.50 194.40 197.20 0.1M
2021-02-25 207.00 207.00 197.20 197.40 0.0M
2021-02-24 207.00 208.50 205.00 205.50 0.0M
2021-02-23 209.50 210.50 198.80 207.50 0.1M
2021-02-22 215.50 215.50 209.00 209.00 0.1M
2021-02-19 218.50 222.00 216.50 217.50 0.0M
2021-02-18 222.50 224.00 217.00 219.00 0.0M
2021-02-17 227.00 228.00 222.50 224.50 0.0M
2021-02-16 224.00 226.50 222.00 224.00 0.0M
2021-02-15 222.00 224.00 220.00 220.50 0.0M
2021-02-12 222.50 223.00 220.00 221.50 0.0M
2021-02-11 222.00 226.00 220.00 221.50 0.0M
2021-02-10 221.50 223.00 218.00 221.00 0.0M
2021-02-09 217.00 221.50 216.00 219.00 0.0M
2021-02-08 221.50 222.00 217.00 218.00 0.0M
2021-02-05 223.00 223.00 219.00 220.50 0.0M
2021-02-04 223.50 226.00 222.00 223.50 0.1M
2021-02-03 216.00 225.00 214.00 219.50 0.1M
2021-02-02 221.00 222.50 211.50 211.50 0.1M
2021-02-01 211.00 220.00 210.50 219.50 0.0M
2021-01-29 210.00 213.00 208.00 209.50 0.0M
2021-01-28 215.50 216.00 207.50 215.50 0.0M
2021-01-27 219.50 220.50 214.50 215.00 0.0M
2021-01-26 215.00 218.50 214.00 217.50 0.0M
2021-01-25 218.50 220.00 212.50 215.00 0.1M
2021-01-22 212.00 214.50 208.00 212.50 0.1M
2021-01-21 219.50 220.00 212.00 214.00 0.1M
2021-01-20 222.50 224.50 217.00 219.50 0.2M
2021-01-19 208.50 208.50 203.50 207.50 0.0M
2021-01-18 205.00 208.00 204.50 207.00 0.0M
2021-01-15 205.00 205.00 200.50 201.50 0.1M
2021-01-14 198.00 202.50 197.60 199.60 0.1M
2021-01-13 188.00 197.40 186.00 193.60 0.1M
2021-01-12 186.80 188.80 184.40 185.20 0.0M
2021-01-11 190.00 190.40 186.00 187.20 0.1M
2021-01-08 187.00 194.80 185.00 193.00 0.1M
2021-01-07 184.40 187.60 179.40 184.60 0.1M
2021-01-06 193.60 194.20 183.40 184.60 0.1M
2021-01-05 186.00 195.80 184.80 195.40 0.1M
2021-01-04 193.00 193.00 183.20 186.20 0.3M