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
2022-12-30 43.75 43.75 43.03 43.15 0.0M
2022-12-29 41.60 43.62 41.01 43.40 0.0M
2022-12-28 42.11 42.50 40.93 41.12 0.0M
2022-12-27 40.00 43.09 40.00 42.04 0.0M
2022-12-23 42.12 42.12 41.03 41.16 0.0M
2022-12-22 41.96 42.00 39.91 39.93 0.0M
2022-12-21 41.93 43.00 41.85 42.45 0.0M
2022-12-20 39.92 41.55 39.92 41.55 0.0M
2022-12-19 40.41 40.51 39.58 39.58 0.0M
2022-12-16 40.41 40.97 40.00 40.30 0.0M
2022-12-15 41.87 42.30 40.73 40.73 0.0M
2022-12-14 43.49 43.49 42.15 42.15 0.0M
2022-12-13 43.17 45.19 43.17 44.25 0.0M
2022-12-12 42.76 43.47 41.61 43.47 0.0M
2022-12-09 44.46 44.46 43.00 43.10 0.0M
2022-12-08 44.64 45.16 44.36 44.82 0.0M
2022-12-07 44.72 47.00 44.45 44.45 0.0M
2022-12-06 44.50 45.90 44.50 45.74 0.0M
2022-12-05 47.00 48.25 44.58 44.58 0.0M
2022-12-02 46.77 47.35 46.59 47.35 0.0M
2022-12-01 47.73 48.20 46.94 46.94 0.0M
2022-11-30 47.00 47.99 45.87 47.65 0.0M
2022-11-29 45.09 46.31 45.09 46.31 0.0M
2022-11-28 46.50 46.50 44.20 44.20 0.0M
2022-11-25 46.74 47.50 45.86 45.86 0.0M
2022-11-24 45.82 47.04 45.82 47.04 0.0M
2022-11-23 48.21 48.21 46.83 46.83 0.0M
2022-11-22 45.46 47.50 45.03 47.50 0.0M
2022-11-21 45.57 45.87 43.81 45.87 0.0M
2022-11-18 45.60 46.30 45.50 45.95 0.0M
2022-11-17 47.04 47.24 44.44 45.43 0.0M
2022-11-16 46.35 47.18 44.62 46.64 0.0M
2022-11-15 46.99 47.56 46.08 47.41 0.0M
2022-11-14 46.25 47.17 45.18 46.98 0.0M
2022-11-11 43.45 49.00 43.20 46.16 0.0M
2022-11-10 40.83 44.44 40.61 42.88 0.0M
2022-11-09 43.50 43.50 41.48 41.48 0.0M
2022-11-08 41.87 42.69 40.80 42.01 0.0M
2022-11-07 42.71 42.80 41.32 41.80 0.0M
2022-11-04 38.74 43.70 38.74 42.37 0.0M
2022-11-03 38.30 39.10 38.18 39.10 0.0M
2022-11-02 42.23 42.23 39.36 39.36 0.0M
2022-11-01 39.60 41.87 39.60 41.60 0.0M
2022-10-31 39.77 39.77 39.00 39.76 0.0M
2022-10-28 41.12 41.36 38.99 39.51 0.0M
2022-10-27 42.70 42.72 42.05 42.09 0.0M
2022-10-26 41.55 42.65 41.55 41.73 0.0M
2022-10-25 39.90 41.61 38.69 41.61 0.0M
2022-10-24 41.73 41.80 39.52 39.52 0.0M
2022-10-21 39.92 42.40 39.92 42.23 0.0M
2022-10-20 35.50 41.50 34.00 41.50 0.0M
2022-10-19 40.94 40.94 38.81 38.81 0.0M
2022-10-18 40.96 40.96 39.85 39.85 0.0M
2022-10-17 39.50 40.90 39.50 39.96 0.0M
2022-10-14 42.14 42.34 39.24 39.34 0.0M
2022-10-13 41.35 41.89 40.20 41.67 0.0M
2022-10-12 39.32 41.40 37.81 41.40 0.0M
2022-10-11 39.70 39.88 38.73 39.65 0.0M
2022-10-10 39.90 41.00 39.90 39.98 0.0M
2022-10-07 40.38 40.60 39.40 40.00 0.0M
2022-10-06 40.70 41.00 39.39 40.84 0.0M
2022-10-05 40.38 40.38 38.93 38.93 0.0M
2022-10-04 39.00 40.35 38.40 39.87 0.0M
2022-10-03 34.31 37.82 34.31 37.67 0.0M
2022-09-30 36.52 36.85 34.35 34.50 0.0M
2022-09-29 36.16 38.91 35.00 35.61 0.0M
2022-09-28 36.12 36.24 35.21 35.91 0.0M
2022-09-27 35.99 36.72 35.99 36.24 0.0M
2022-09-26 36.51 37.02 35.66 35.85 0.0M
2022-09-23 38.30 38.30 36.31 36.74 0.0M
2022-09-22 40.10 40.72 38.23 38.23 0.0M
2022-09-21 43.60 44.18 40.19 40.19 0.0M
2022-09-20 44.99 44.99 42.92 43.65 0.0M
2022-09-19 42.29 44.30 41.29 44.20 0.0M
2022-09-16 43.42 44.70 41.88 42.22 0.0M
2022-09-15 45.37 45.43 43.85 43.85 0.0M
2022-09-14 50.16 50.60 44.51 44.51 0.0M
2022-09-13 51.76 52.49 50.01 50.08 0.0M
2022-09-12 52.15 53.25 51.00 51.80 0.0M
2022-09-09 48.91 52.49 48.91 52.49 0.0M
2022-09-08 47.85 48.75 47.52 48.75 0.0M
2022-09-07 48.00 48.04 46.36 47.68 0.0M
2022-09-06 50.21 50.75 48.30 48.30 0.0M
2022-09-05 50.14 50.31 49.83 50.30 0.0M
2022-09-02 48.38 50.07 47.88 49.52 0.0M
2022-09-01 49.36 49.36 46.54 47.87 0.0M
2022-08-31 51.20 51.20 49.04 49.56 0.0M
2022-08-30 56.03 56.14 50.15 50.83 0.0M
2022-08-29 56.07 56.78 54.40 56.03 0.0M
2022-08-26 57.22 57.48 55.70 56.41 0.0M
2022-08-25 54.72 56.00 54.72 56.00 0.0M
2022-08-24 53.05 54.41 52.81 54.24 0.0M
2022-08-23 50.75 53.85 50.75 53.67 0.0M
2022-08-22 50.56 51.19 49.22 51.19 0.0M
2022-08-19 53.00 53.02 51.10 51.10 0.0M
2022-08-18 50.94 53.19 50.68 53.19 0.0M
2022-08-17 52.55 52.82 50.70 50.71 0.0M
2022-08-16 51.13 52.56 50.93 52.23 0.0M
2022-08-15 51.31 51.43 49.21 50.98 0.0M
2022-08-12 52.18 52.18 50.62 51.79 0.0M
2022-08-11 51.72 53.61 51.10 52.04 0.0M
2022-08-10 49.13 51.62 48.80 51.50 0.0M
2022-08-09 47.64 49.50 47.41 48.75 0.0M
2022-08-08 48.70 49.23 47.77 47.77 0.0M
2022-08-05 47.08 49.96 46.88 48.55 0.0M
2022-08-04 47.58 48.06 47.00 47.54 0.0M
2022-08-03 48.09 48.09 47.12 47.64 0.0M
2022-08-02 46.66 48.49 46.66 48.41 0.0M
2022-08-01 49.74 51.00 47.05 47.20 0.0M
2022-07-29 48.30 49.84 48.30 49.84 0.0M
2022-07-28 46.76 48.19 46.76 47.95 0.0M
2022-07-27 46.67 46.77 45.32 45.95 0.0M
2022-07-26 45.62 47.52 45.62 46.15 0.0M
2022-07-25 45.01 46.37 45.00 45.74 0.0M
2022-07-22 43.96 46.68 43.96 44.59 0.0M
2022-07-21 46.20 46.85 43.00 43.50 0.0M
2022-07-20 44.32 44.51 43.06 43.83 0.0M
2022-07-19 42.98 43.80 41.70 43.80 0.0M
2022-07-18 42.84 44.08 42.84 43.00 0.0M
2022-07-15 40.63 42.35 40.30 42.35 0.0M
2022-07-14 42.94 42.94 39.76 40.32 0.0M
2022-07-13 41.99 42.53 41.25 42.53 0.0M
2022-07-12 42.25 42.45 42.11 42.41 0.0M
2022-07-11 44.00 44.01 42.52 42.52 0.0M
2022-07-08 45.23 45.23 43.74 44.53 0.0M
2022-07-07 42.00 45.53 41.00 45.03 0.0M
2022-07-06 40.76 41.85 39.83 41.85 0.0M
2022-07-05 43.03 43.15 40.38 40.78 0.0M
2022-07-04 42.58 42.97 42.55 42.97 0.0M
2022-07-01 43.20 43.65 42.00 42.76 0.0M
2022-06-30 44.85 45.05 42.76 43.40 0.0M
2022-06-29 46.66 47.09 44.74 44.96 0.0M
2022-06-28 47.00 48.00 46.50 46.70 0.0M
2022-06-27 46.49 47.76 46.11 46.69 0.0M
2022-06-24 44.34 47.16 44.16 46.82 0.0M
2022-06-23 45.96 46.99 43.14 44.25 0.0M
2022-06-22 47.18 47.18 45.68 46.00 0.0M
2022-06-21 47.44 48.41 47.30 47.59 0.0M
2022-06-20 47.00 47.29 46.74 47.29 0.0M
2022-06-17 47.37 47.88 45.90 47.20 0.0M
2022-06-16 49.29 49.29 46.74 47.10 0.0M
2022-06-15 46.81 50.34 46.81 49.16 0.0M
2022-06-14 48.40 48.40 46.74 46.74 0.0M
2022-06-13 50.11 50.11 46.31 47.50 0.0M
2022-06-10 52.52 53.12 50.07 50.52 0.0M
2022-06-09 58.20 58.52 52.59 52.59 0.0M
2022-06-08 60.79 61.23 58.15 58.25 0.0M
2022-06-07 59.57 60.70 59.20 60.40 0.0M
2022-06-06 57.99 58.96 57.48 58.96 0.0M
2022-06-03 59.20 59.20 57.14 57.54 0.0M
2022-06-02 58.73 60.33 58.00 60.33 0.0M
2022-06-01 57.72 58.99 56.22 58.71 0.0M
2022-05-31 60.72 61.20 57.84 58.69 0.0M
2022-05-30 60.66 61.16 60.31 60.87 0.0M
2022-05-27 58.01 61.39 58.01 59.70 0.0M
2022-05-26 57.02 58.79 56.22 58.79 0.0M
2022-05-25 57.58 57.58 56.48 56.48 0.0M
2022-05-24 58.26 58.34 56.05 56.05 0.0M
2022-05-23 57.54 59.18 57.07 58.96 0.0M
2022-05-20 59.19 60.45 55.49 56.09 0.0M
2022-05-19 57.51 60.67 56.41 58.76 0.0M
2022-05-18 60.63 60.63 57.50 57.50 0.0M
2022-05-17 58.51 60.08 58.51 60.08 0.0M
2022-05-16 56.41 58.70 56.02 56.82 0.0M
2022-05-13 52.96 57.29 52.83 55.77 0.0M
2022-05-12 53.37 53.76 51.26 52.36 0.0M
2022-05-11 53.20 55.68 53.19 53.79 0.0M
2022-05-10 51.15 53.87 51.15 52.87 0.0M
2022-05-09 56.50 57.03 51.00 51.40 0.0M
2022-05-06 59.98 60.06 57.06 58.34 0.0M
2022-05-05 64.00 64.34 59.44 59.53 0.0M
2022-05-04 61.52 63.18 60.72 62.66 0.0M
2022-05-03 63.02 63.25 61.21 61.28 0.0M
2022-05-02 64.94 64.94 61.65 62.24 0.0M
2022-04-29 66.60 68.43 63.83 64.25 0.0M
2022-04-28 67.43 67.88 64.15 67.33 0.0M
2022-04-27 62.87 67.00 62.87 66.32 0.0M
2022-04-26 63.04 64.80 61.50 63.08 0.0M
2022-04-25 61.81 63.26 58.28 63.26 0.0M
2022-04-22 66.96 67.38 61.72 62.58 0.0M
2022-04-21 76.62 77.03 65.62 67.20 0.0M
2022-04-20 80.38 82.50 76.13 81.19 0.0M
2022-04-19 83.90 84.17 79.55 80.12 0.0M
2022-04-14 80.37 83.04 80.00 81.30 0.0M
2022-04-13 77.65 80.34 76.96 79.75 0.0M
2022-04-12 75.77 79.52 75.55 76.90 0.0M
2022-04-11 78.20 80.45 74.56 75.82 0.0M
2022-04-08 78.81 79.53 77.05 78.18 0.0M
2022-04-07 80.71 80.71 76.31 80.00 0.0M
2022-04-06 80.41 81.95 79.43 81.01 0.0M
2022-04-05 83.10 83.55 78.01 80.90 0.0M
2022-04-04 82.19 83.83 81.60 82.16 0.0M
2022-04-01 81.37 83.93 79.73 79.73 0.0M
2022-03-31 82.76 83.18 81.48 81.48 0.0M
2022-03-30 80.38 84.14 80.18 82.30 0.0M
2022-03-29 84.62 84.86 75.54 79.90 0.0M
2022-03-28 83.82 84.64 80.60 83.84 0.0M
2022-03-25 85.70 88.70 83.04 83.50 0.0M
2022-03-24 85.10 86.80 83.46 86.56 0.0M
2022-03-23 81.68 87.10 81.68 85.30 0.0M
2022-03-22 82.58 82.86 80.42 81.74 0.0M
2022-03-21 73.92 83.28 73.80 82.42 0.0M
2022-03-18 73.40 75.00 71.84 74.38 0.0M
2022-03-17 68.52 73.72 68.22 73.32 0.0M
2022-03-16 67.52 69.80 66.14 68.62 0.0M
2022-03-15 66.66 67.56 63.76 66.94 0.0M
2022-03-14 73.20 74.22 65.72 67.14 0.0M
2022-03-11 76.20 76.84 72.30 72.32 0.0M
2022-03-10 71.50 76.02 71.40 75.12 0.0M
2022-03-09 75.98 76.50 69.68 71.90 0.0M
2022-03-08 78.50 80.50 71.16 75.70 0.0M
2022-03-07 87.98 87.98 76.60 78.68 0.0M
2022-03-04 74.46 83.26 74.00 83.22 0.0M
2022-03-03 74.90 76.30 72.00 75.30 0.0M
2022-03-02 72.30 74.84 71.82 74.46 0.0M
2022-03-01 67.80 76.60 67.52 71.60 0.0M
2022-02-28 69.20 71.18 66.80 67.14 0.0M
2022-02-25 64.00 69.36 63.50 69.06 0.0M
2022-02-24 65.30 69.50 62.72 65.00 0.0M
2022-02-23 66.26 66.86 64.62 66.22 0.0M
2022-02-22 66.50 71.86 64.60 65.98 0.0M
2022-02-21 69.64 69.86 67.58 67.72 0.0M
2022-02-18 67.72 69.06 66.84 68.76 0.0M
2022-02-17 68.46 69.22 66.70 67.38 0.0M
2022-02-16 65.24 68.20 64.86 68.20 0.0M
2022-02-15 65.58 66.00 62.64 65.00 0.0M
2022-02-14 64.98 66.00 62.52 65.66 0.0M
2022-02-11 61.88 65.30 60.64 64.54 0.0M
2022-02-10 63.20 63.90 62.00 62.56 0.0M
2022-02-09 62.12 63.26 60.72 62.86 0.0M
2022-02-08 55.92 62.86 55.92 61.06 0.0M
2022-02-07 55.86 57.08 55.30 56.12 0.0M
2022-02-04 55.48 57.48 53.90 55.78 0.0M
2022-02-03 52.12 55.50 51.78 54.98 0.0M
2022-02-02 51.48 52.32 51.10 52.32 0.0M
2022-02-01 50.34 51.74 50.34 51.74 0.0M
2022-01-31 51.38 51.80 49.32 50.16 0.0M
2022-01-28 52.50 52.52 49.81 50.10 0.0M
2022-01-27 53.62 55.00 51.70 52.54 0.0M
2022-01-26 54.28 56.28 53.80 53.80 0.0M
2022-01-25 50.56 54.36 50.36 54.36 0.0M
2022-01-24 49.84 50.46 47.70 49.63 0.0M
2022-01-21 54.28 54.34 49.29 49.83 0.0M
2022-01-20 54.06 56.40 52.98 54.00 0.0M
2022-01-19 52.94 54.68 52.10 52.76 0.0M
2022-01-18 54.00 54.02 52.18 53.00 0.0M
2022-01-17 53.70 54.08 53.70 54.08 0.0M
2022-01-14 52.98 53.64 52.48 53.64 0.0M
2022-01-13 54.06 54.44 52.82 52.86 0.0M
2022-01-12 54.96 56.22 53.62 54.18 0.0M
2022-01-11 53.96 54.16 52.22 53.94 0.0M
2022-01-10 55.00 55.42 53.58 54.00 0.0M
2022-01-07 51.82 55.00 51.82 54.28 0.0M
2022-01-06 51.98 52.30 50.72 52.00 0.0M
2022-01-05 50.64 54.00 50.64 52.46 0.0M
2022-01-04 53.42 54.02 50.80 50.96 0.0M
2022-01-03 52.68 55.00 52.32 54.36 0.0M