Alcoa

AA
🏛️ germany →
28.61
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 52.50 52.90 52.50 52.50 0.0M
2021-12-29 52.32 52.60 51.62 52.24 0.0M
2021-12-28 53.10 53.12 51.94 52.56 0.0M
2021-12-27 52.34 52.98 50.88 52.60 0.0M
2021-12-23 52.54 53.42 51.70 52.50 0.0M
2021-12-22 50.38 53.34 50.24 52.48 0.0M
2021-12-21 47.50 50.64 47.38 50.38 0.0M
2021-12-20 47.01 47.01 45.50 46.80 0.0M
2021-12-17 46.68 47.30 45.32 47.25 0.0M
2021-12-16 45.33 47.86 44.99 46.62 0.0M
2021-12-15 44.61 45.01 42.97 45.01 0.0M
2021-12-14 44.28 45.23 43.29 44.81 0.0M
2021-12-13 43.49 43.85 42.28 42.56 0.0M
2021-12-10 44.18 44.69 42.25 42.87 0.0M
2021-12-09 42.72 45.00 41.94 44.17 0.0M
2021-12-08 41.57 42.79 41.48 42.79 0.0M
2021-12-07 40.95 42.71 40.76 42.21 0.0M
2021-12-06 39.42 41.25 38.96 40.69 0.0M
2021-12-03 39.75 40.35 38.39 38.95 0.0M
2021-12-02 39.45 39.94 38.67 39.72 0.0M
2021-12-01 41.53 42.51 38.78 38.90 0.0M
2021-11-30 42.87 43.00 40.35 41.03 0.0M
2021-11-29 42.84 44.06 42.48 43.74 0.0M
2021-11-26 44.25 44.25 40.67 42.16 0.0M
2021-11-25 44.88 45.14 44.65 44.83 0.0M
2021-11-24 43.41 45.76 43.41 44.92 0.0M
2021-11-23 42.92 44.49 42.68 43.55 0.0M
2021-11-22 42.54 44.08 42.09 43.18 0.0M
2021-11-19 42.11 43.50 41.27 42.18 0.0M
2021-11-18 42.28 42.51 41.07 41.83 0.0M
2021-11-17 42.71 44.03 42.31 42.44 0.0M
2021-11-16 44.41 44.66 42.32 42.67 0.0M
2021-11-15 45.50 45.93 43.48 44.35 0.0M
2021-11-12 45.13 46.23 43.94 45.75 0.0M
2021-11-11 40.39 45.00 40.39 44.90 0.0M
2021-11-10 40.67 41.17 39.64 40.06 0.0M
2021-11-09 42.22 42.37 40.25 40.25 0.0M
2021-11-08 41.50 43.50 41.30 42.29 0.0M
2021-11-05 40.20 41.52 39.82 41.52 0.0M
2021-11-04 41.32 41.50 39.23 39.99 0.0M
2021-11-03 40.76 41.75 40.37 40.37 0.0M
2021-11-02 40.24 40.96 39.61 40.59 0.0M
2021-11-01 39.97 40.95 39.51 40.24 0.0M
2021-10-29 39.99 40.44 39.25 40.00 0.0M
2021-10-28 39.81 40.27 38.92 39.73 0.0M
2021-10-27 42.90 42.90 39.18 39.65 0.0M
2021-10-26 44.37 44.98 42.54 42.79 0.0M
2021-10-25 42.30 44.92 42.30 44.12 0.0M
2021-10-22 42.66 43.89 42.06 42.46 0.0M
2021-10-21 44.83 44.83 42.92 43.04 0.0M
2021-10-20 46.10 46.21 44.79 44.99 0.0M
2021-10-19 49.33 50.00 46.11 46.11 0.0M
2021-10-18 48.68 50.00 47.29 49.49 0.0M
2021-10-15 44.61 48.79 43.91 48.10 0.0M
2021-10-14 41.78 43.00 41.52 41.95 0.0M
2021-10-13 41.44 42.11 41.00 41.61 0.0M
2021-10-12 41.05 41.72 40.90 41.52 0.0M
2021-10-11 39.90 42.29 39.76 40.87 0.0M
2021-10-08 40.83 40.85 39.43 39.69 0.0M
2021-10-07 41.16 41.93 40.69 40.69 0.0M
2021-10-06 41.99 42.07 39.66 41.00 0.0M
2021-10-05 42.53 42.91 41.81 42.49 0.0M
2021-10-04 42.98 43.72 42.44 42.44 0.0M
2021-10-01 41.96 43.08 41.30 42.97 0.0M
2021-09-30 44.04 44.37 42.37 42.37 0.0M
2021-09-29 43.98 44.35 43.33 43.77 0.0M
2021-09-28 44.03 44.55 43.14 43.94 0.0M
2021-09-27 41.99 44.15 41.66 43.97 0.0M
2021-09-24 41.26 41.74 40.75 41.50 0.0M
2021-09-23 41.34 42.12 40.95 41.41 0.0M
2021-09-22 39.05 41.72 39.05 41.36 0.0M
2021-09-21 41.41 41.97 38.09 39.19 0.0M
2021-09-20 41.29 41.29 38.52 39.94 0.0M
2021-09-17 42.06 42.30 40.78 41.63 0.0M
2021-09-16 43.65 43.96 41.70 42.13 0.0M
2021-09-15 40.68 43.86 40.68 43.86 0.0M
2021-09-14 41.67 41.67 40.42 40.82 0.0M
2021-09-13 42.06 43.21 41.58 41.58 0.0M
2021-09-10 40.36 42.54 40.23 41.95 0.0M
2021-09-09 38.62 40.48 38.62 40.48 0.0M
2021-09-08 39.18 40.00 38.38 38.64 0.0M
2021-09-07 40.47 41.42 39.30 39.56 0.0M
2021-09-06 39.89 40.99 39.64 40.99 0.0M
2021-09-03 39.55 40.00 38.97 39.84 0.0M
2021-09-02 39.03 40.80 38.56 39.39 0.0M
2021-09-01 37.59 38.75 35.73 38.48 0.0M
2021-08-31 37.46 37.70 36.41 37.20 0.0M
2021-08-30 37.53 38.09 36.98 37.77 0.0M
2021-08-27 35.49 37.55 35.48 37.55 0.0M
2021-08-26 35.59 35.86 35.53 35.83 0.0M
2021-08-25 36.25 36.27 35.49 35.63 0.0M
2021-08-24 35.19 36.56 35.00 35.90 0.0M
2021-08-23 32.12 35.23 32.12 34.99 0.0M
2021-08-20 31.70 32.37 31.50 32.32 0.0M
2021-08-19 35.54 35.54 31.50 31.69 0.0M
2021-08-18 35.41 35.94 35.00 35.80 0.0M
2021-08-17 36.85 36.85 34.75 35.17 0.0M
2021-08-16 38.29 38.29 36.36 37.38 0.0M
2021-08-13 38.22 38.89 38.22 38.52 0.0M
2021-08-12 38.07 38.66 37.45 38.66 0.0M
2021-08-11 37.75 37.96 36.93 37.87 0.0M
2021-08-10 34.60 37.62 34.55 37.23 0.0M
2021-08-09 34.50 35.08 34.02 34.77 0.0M
2021-08-06 32.51 34.50 32.51 34.50 0.0M
2021-08-05 32.81 33.15 32.50 32.68 0.0M
2021-08-04 33.79 33.99 32.44 32.72 0.0M
2021-08-03 33.12 33.62 32.24 33.50 0.0M
2021-08-02 33.81 35.00 33.28 33.32 0.0M
2021-07-30 32.82 34.00 32.82 33.41 0.0M
2021-07-29 32.46 33.55 32.15 33.01 0.0M
2021-07-28 32.03 32.79 32.00 32.40 0.0M
2021-07-27 33.13 33.13 31.66 32.07 0.0M
2021-07-26 31.29 32.90 31.28 32.90 0.0M
2021-07-23 31.95 32.00 31.16 31.33 0.0M
2021-07-22 31.41 31.61 30.75 31.52 0.0M
2021-07-21 29.63 31.40 29.63 31.14 0.0M
2021-07-20 27.20 29.74 26.86 29.74 0.0M
2021-07-19 27.94 28.20 26.30 26.73 0.0M
2021-07-16 29.33 30.23 27.84 27.84 0.0M
2021-07-15 29.73 30.09 29.15 29.29 0.0M
2021-07-14 30.29 31.20 29.76 29.76 0.0M
2021-07-13 31.30 31.65 29.85 30.53 0.0M
2021-07-12 31.69 31.81 30.95 31.73 0.0M
2021-07-09 29.68 31.76 29.68 31.46 0.0M
2021-07-08 30.40 30.45 28.89 29.80 0.0M
2021-07-07 30.89 31.55 30.47 31.05 0.0M
2021-07-06 31.83 32.62 30.67 31.04 0.0M
2021-07-05 32.23 32.23 31.87 32.23 0.0M
2021-07-02 31.34 32.37 31.22 32.00 0.0M
2021-07-01 30.99 31.46 30.92 31.46 0.0M
2021-06-30 31.53 31.64 31.12 31.12 0.0M
2021-06-29 30.24 31.94 30.24 31.67 0.0M
2021-06-28 29.98 30.60 29.98 30.01 0.0M
2021-06-25 30.45 31.00 30.45 30.50 0.0M
2021-06-24 29.91 30.58 29.66 30.58 0.0M
2021-06-23 28.37 30.01 28.22 29.66 0.0M
2021-06-22 28.10 28.35 27.60 28.34 0.0M
2021-06-21 26.97 27.71 26.72 27.64 0.0M
2021-06-18 28.33 28.42 26.85 27.19 0.0M
2021-06-17 29.02 29.47 27.40 28.11 0.0M
2021-06-16 29.94 29.94 28.90 29.49 0.0M
2021-06-15 30.45 30.45 28.90 29.80 0.0M
2021-06-14 31.09 31.24 30.13 30.13 0.0M
2021-06-11 30.77 31.70 30.67 31.02 0.0M
2021-06-10 31.10 31.50 30.77 30.82 0.0M
2021-06-09 31.55 31.67 30.80 31.30 0.0M
2021-06-08 30.82 31.81 30.20 31.81 0.0M
2021-06-07 32.16 32.16 30.75 30.75 0.0M
2021-06-04 31.71 32.07 31.68 31.95 0.0M
2021-06-03 32.55 32.89 31.80 32.42 0.0M
2021-06-02 33.38 33.77 32.41 32.50 0.0M
2021-06-01 32.69 33.50 32.69 33.50 0.0M
2021-05-31 32.87 32.87 32.39 32.69 0.0M
2021-05-28 32.08 32.66 31.51 32.40 0.0M
2021-05-27 30.20 31.99 29.76 31.99 0.0M
2021-05-26 28.65 30.03 28.60 30.03 0.0M
2021-05-25 30.12 30.12 28.59 28.59 0.0M
2021-05-24 29.83 29.83 29.29 29.77 0.0M
2021-05-21 29.46 30.30 29.27 29.60 0.0M
2021-05-20 29.51 29.96 28.94 29.23 0.0M
2021-05-19 32.43 32.63 29.05 29.42 0.0M
2021-05-18 34.15 34.15 32.74 32.92 0.0M
2021-05-17 32.51 33.50 31.90 33.50 0.0M
2021-05-14 32.40 32.83 32.00 32.82 0.0M
2021-05-13 32.73 33.67 31.07 31.72 0.0M
2021-05-12 34.38 34.47 32.76 32.78 0.0M
2021-05-11 35.00 35.50 32.15 34.17 0.0M
2021-05-10 34.90 36.46 33.69 33.69 0.0M
2021-05-07 33.29 33.99 32.90 33.92 0.0M
2021-05-06 34.01 34.30 32.72 32.93 0.0M
2021-05-05 32.79 34.05 32.40 33.99 0.0M
2021-05-04 32.00 32.64 31.00 32.50 0.0M
2021-05-03 30.89 31.99 29.93 31.51 0.0M
2021-04-30 30.50 31.54 30.25 30.63 0.0M
2021-04-29 30.49 30.64 30.19 30.38 0.0M
2021-04-28 30.46 30.46 30.11 30.33 0.0M
2021-04-27 30.77 31.00 29.68 30.56 0.0M
2021-04-26 28.81 30.59 28.22 30.57 0.0M
2021-04-23 27.73 28.80 27.60 28.80 0.0M
2021-04-22 28.72 28.77 27.80 27.80 0.0M
2021-04-21 27.22 28.74 26.69 28.74 0.0M
2021-04-20 29.79 30.11 27.00 27.21 0.0M
2021-04-19 29.20 30.15 29.00 29.89 0.0M
2021-04-16 28.54 29.81 28.01 29.72 0.0M
2021-04-15 28.19 28.22 27.20 27.20 0.0M
2021-04-14 26.20 28.50 25.86 27.69 0.0M
2021-04-13 26.54 26.97 25.98 26.37 0.0M
2021-04-12 26.34 26.50 26.03 26.50 0.0M
2021-04-09 26.40 26.50 25.77 26.09 0.0M
2021-04-08 26.44 26.76 25.41 26.45 0.0M
2021-04-07 26.57 26.80 26.30 26.30 0.0M
2021-04-06 26.91 27.62 26.50 26.50 0.0M
2021-04-01 28.05 28.05 26.98 27.23 0.0M
2021-03-31 28.77 29.18 27.66 27.76 0.0M
2021-03-30 27.57 27.82 27.00 27.72 0.0M
2021-03-29 27.65 28.70 27.43 27.49 0.0M
2021-03-26 25.46 28.00 25.45 28.00 0.0M
2021-03-25 24.81 24.94 23.39 24.94 0.0M
2021-03-24 23.48 25.70 23.45 25.29 0.0M
2021-03-23 25.36 25.38 22.91 23.39 0.0M
2021-03-22 25.98 26.36 25.62 25.62 0.0M
2021-03-19 26.18 27.20 25.56 26.34 0.0M
2021-03-18 26.76 28.00 26.45 26.57 0.0M
2021-03-17 24.90 26.75 24.90 26.48 0.0M
2021-03-16 26.19 26.19 24.56 24.68 0.0M
2021-03-15 26.50 26.50 25.50 25.88 0.0M
2021-03-12 26.86 27.00 26.20 26.20 0.0M
2021-03-11 27.16 27.65 26.57 26.61 0.0M
2021-03-10 25.25 27.18 25.09 27.05 0.0M
2021-03-09 24.09 25.01 23.77 24.99 0.0M
2021-03-08 24.48 25.30 24.10 24.10 0.0M
2021-03-05 23.66 25.49 23.02 24.23 0.0M
2021-03-04 25.47 25.47 22.84 23.68 0.0M
2021-03-03 23.13 25.96 23.13 25.70 0.0M
2021-03-02 21.75 22.98 21.54 22.89 0.0M
2021-03-01 20.55 21.96 20.55 21.69 0.0M
2021-02-26 20.84 20.93 19.64 20.28 0.0M
2021-02-25 22.35 22.68 20.59 21.16 0.0M
2021-02-24 20.21 22.30 20.21 22.30 0.0M
2021-02-23 20.38 20.66 18.47 20.66 0.0M
2021-02-22 18.94 20.92 18.67 20.31 0.0M
2021-02-19 17.60 18.45 17.60 18.45 0.0M
2021-02-18 18.00 18.12 17.37 17.37 0.0M
2021-02-17 18.49 18.88 18.11 18.33 0.0M
2021-02-16 18.18 18.61 17.79 18.60 0.0M
2021-02-15 17.99 18.20 17.54 18.20 0.0M
2021-02-12 17.47 17.91 17.38 17.91 0.0M
2021-02-11 17.60 17.77 17.31 17.57 0.0M
2021-02-10 18.19 18.19 17.46 17.88 0.0M
2021-02-09 17.80 18.40 17.80 18.23 0.0M
2021-02-08 17.29 18.17 17.29 18.12 0.0M
2021-02-05 17.21 17.30 16.88 17.29 0.0M
2021-02-04 16.36 17.02 16.36 17.02 0.0M
2021-02-03 15.78 16.68 15.78 16.44 0.0M
2021-02-02 15.97 16.14 15.80 16.05 0.0M
2021-02-01 14.72 15.26 14.72 15.23 0.0M
2021-01-29 15.06 15.41 14.78 14.78 0.0M
2021-01-28 14.92 15.87 14.92 15.38 0.0M
2021-01-27 15.14 15.60 14.31 15.15 0.0M
2021-01-26 16.04 16.08 15.52 15.52 0.0M
2021-01-25 15.83 16.31 15.40 15.62 0.0M
2021-01-22 16.24 16.24 15.70 15.90 0.1M
2021-01-21 18.39 18.71 16.46 16.52 0.0M
2021-01-20 19.32 19.61 18.80 18.80 0.0M
2021-01-19 19.07 19.73 18.96 19.09 0.0M
2021-01-18 19.09 19.10 18.50 19.10 0.0M
2021-01-15 20.80 20.80 19.24 19.56 0.0M
2021-01-14 20.02 20.87 20.02 20.87 0.0M
2021-01-13 20.39 20.80 20.12 20.14 0.0M
2021-01-12 20.43 20.77 20.29 20.64 0.0M
2021-01-11 20.44 20.44 19.58 20.31 0.0M
2021-01-08 20.58 20.89 20.20 20.20 0.0M
2021-01-07 20.87 21.23 20.45 20.70 0.0M
2021-01-06 19.44 20.89 19.10 20.59 0.0M
2021-01-05 19.15 19.47 19.15 19.47 0.0M
2021-01-04 18.84 19.80 18.74 18.95 0.0M