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
2024-12-30 35.67 36.43 35.51 36.39 0.0M
2024-12-27 37.00 37.00 36.00 36.00 0.0M
2024-12-23 36.77 37.00 36.08 36.98 0.0M
2024-12-20 35.39 36.77 34.61 36.60 0.0M
2024-12-19 35.37 35.94 35.34 35.62 0.0M
2024-12-18 36.86 37.31 35.78 35.89 0.0M
2024-12-17 36.10 37.04 35.94 37.04 0.0M
2024-12-16 37.65 37.65 37.06 37.06 0.0M
2024-12-13 37.43 38.04 36.74 37.27 0.0M
2024-12-12 37.98 38.10 37.37 37.38 0.0M
2024-12-11 39.43 39.52 37.27 37.73 0.0M
2024-12-10 40.06 40.07 38.72 38.72 0.0M
2024-12-09 40.72 42.17 40.06 40.82 0.0M
2024-12-06 43.20 43.20 39.31 40.37 0.0M
2024-12-05 43.98 44.11 42.87 43.47 0.0M
2024-12-04 43.12 43.69 43.11 43.49 0.0M
2024-12-03 43.06 43.96 43.06 43.46 0.0M
2024-12-02 44.37 44.50 43.03 43.62 0.0M
2024-11-29 43.50 44.22 43.01 44.22 0.0M
2024-11-28 43.41 44.03 43.41 44.03 0.0M
2024-11-27 44.71 45.66 43.01 43.20 0.0M
2024-11-26 45.09 45.35 44.66 45.25 0.0M
2024-11-25 43.81 45.02 43.24 44.98 0.0M
2024-11-22 44.51 44.51 43.77 43.88 0.0M
2024-11-21 43.68 44.41 43.05 44.41 0.0M
2024-11-20 43.05 44.00 43.05 43.23 0.0M
2024-11-19 41.18 42.91 41.18 42.91 0.0M
2024-11-18 42.17 42.52 40.91 40.91 0.0M
2024-11-15 39.31 42.77 39.19 42.51 0.0M
2024-11-14 38.33 39.10 38.33 39.10 0.0M
2024-11-13 38.80 38.89 38.47 38.60 0.0M
2024-11-12 41.44 41.44 38.09 38.09 0.0M
2024-11-11 41.34 42.14 40.73 40.73 0.0M
2024-11-08 42.04 42.91 40.53 41.43 0.0M
2024-11-07 42.09 43.87 41.23 42.55 0.0M
2024-11-06 40.79 42.76 39.06 42.32 0.0M
2024-11-05 37.07 39.19 37.07 39.19 0.0M
2024-11-04 37.60 37.95 37.39 37.56 0.0M
2024-11-01 36.94 37.07 36.94 37.01 0.0M
2024-10-31 37.01 37.04 36.40 36.76 0.0M
2024-10-30 37.86 37.86 36.67 36.76 0.0M
2024-10-29 38.26 38.61 38.12 38.28 0.0M
2024-10-28 38.06 38.60 37.02 38.31 0.0M
2024-10-25 38.41 39.00 38.19 38.19 0.0M
2024-10-24 39.28 40.00 38.32 38.32 0.0M
2024-10-23 39.21 39.44 38.54 38.84 0.0M
2024-10-22 38.58 39.36 38.10 39.17 0.0M
2024-10-21 38.86 39.00 38.09 38.12 0.0M
2024-10-18 37.71 38.50 37.71 38.22 0.0M
2024-10-17 40.52 41.45 37.10 37.10 0.0M
2024-10-16 37.50 38.74 37.50 38.74 0.0M
2024-10-15 38.02 38.55 37.33 38.17 0.0M
2024-10-14 37.88 38.48 37.13 38.35 0.0M
2024-10-11 36.24 37.41 35.50 37.31 0.0M
2024-10-10 34.95 36.15 34.67 36.13 0.0M
2024-10-09 34.02 34.64 34.01 34.01 0.0M
2024-10-08 36.11 36.11 33.92 34.00 0.0M
2024-10-07 35.98 36.17 35.30 35.82 0.0M
2024-10-04 35.01 35.10 35.01 35.10 0.0M
2024-10-03 34.40 34.40 34.40 34.40 0.0M
2024-10-02 35.10 36.00 35.06 35.32 0.0M
2024-10-01 34.80 35.54 34.29 35.46 0.0M
2024-09-30 35.09 35.43 34.61 34.72 0.0M
2024-09-27 35.07 35.70 35.03 35.22 0.0M
2024-09-26 32.80 35.34 32.78 34.94 0.0M
2024-09-25 33.27 33.50 32.21 32.58 0.0M
2024-09-24 31.80 33.40 31.80 33.00 0.0M
2024-09-23 30.06 30.70 30.06 30.69 0.0M
2024-09-20 31.16 31.16 29.84 29.89 0.0M
2024-09-19 31.49 32.55 31.40 31.40 0.0M
2024-09-18 30.75 32.00 30.53 31.50 0.0M
2024-09-17 30.67 31.01 30.50 30.70 0.0M
2024-09-16 29.60 31.75 29.21 31.14 0.0M
2024-09-13 28.16 29.65 28.16 29.45 0.0M
2024-09-12 27.48 28.78 27.48 28.78 0.0M
2024-09-11 25.62 27.09 25.37 27.09 0.0M
2024-09-10 26.44 26.44 25.46 25.46 0.0M
2024-09-09 25.81 26.47 25.80 26.33 0.0M
2024-09-06 26.91 26.91 25.70 25.70 0.0M
2024-09-05 27.79 27.79 27.29 27.30 0.0M
2024-09-04 27.03 27.97 27.03 27.97 0.0M
2024-09-03 28.65 28.90 27.23 27.27 0.0M
2024-09-02 29.19 29.24 28.66 29.24 0.0M
2024-08-30 29.18 29.18 28.89 28.97 0.0M
2024-08-29 29.45 29.53 29.02 29.15 0.0M
2024-08-28 31.09 31.29 29.03 29.04 0.0M
2024-08-27 31.19 31.39 30.66 30.66 0.0M
2024-08-26 30.64 31.39 30.64 31.12 0.0M
2024-08-23 29.57 30.34 29.00 30.34 0.0M
2024-08-22 30.22 30.22 29.22 29.22 0.0M
2024-08-21 30.35 30.80 29.70 29.99 0.0M
2024-08-20 30.40 31.23 30.31 30.39 0.0M
2024-08-19 29.47 30.68 29.46 30.68 0.0M
2024-08-16 29.57 29.57 29.18 29.45 0.0M
2024-08-15 29.34 29.34 29.34 29.34 0.0M
2024-08-14 28.47 29.04 28.23 28.23 0.0M
2024-08-13 28.87 28.87 28.58 28.58 0.0M
2024-08-12 28.18 28.63 27.85 28.60 0.0M
2024-08-09 28.36 28.60 28.05 28.05 0.0M
2024-08-08 26.18 28.00 26.18 28.00 0.0M
2024-08-07 26.69 28.18 26.53 26.53 0.0M
2024-08-06 26.80 27.09 26.00 26.85 0.0M
2024-08-05 26.97 27.01 24.99 25.69 0.0M
2024-08-02 28.90 29.65 26.92 26.92 0.0M
2024-08-01 30.94 30.94 28.91 28.91 0.0M
2024-07-31 29.19 30.70 29.19 30.54 0.0M
2024-07-30 30.83 30.83 29.00 29.00 0.0M
2024-07-29 30.59 30.85 30.35 30.35 0.0M
2024-07-26 31.24 31.24 30.75 30.75 0.0M
2024-07-25 30.06 30.50 29.96 30.30 0.0M
2024-07-24 30.84 30.84 30.35 30.35 0.0M
2024-07-23 31.36 31.70 31.01 31.10 0.0M
2024-07-22 31.65 32.13 31.65 31.79 0.0M
2024-07-19 32.75 32.75 31.86 31.86 0.0M
2024-07-18 33.86 34.28 32.80 32.80 0.0M
2024-07-17 34.96 35.10 34.00 34.00 0.0M
2024-07-16 34.97 34.97 34.60 34.95 0.0M
2024-07-15 36.15 36.15 35.50 35.50 0.0M
2024-07-12 37.09 37.09 35.93 35.93 0.0M
2024-07-11 36.44 36.90 35.51 36.09 0.0M
2024-07-10 37.37 37.63 35.40 35.87 0.0M
2024-07-09 38.11 38.92 37.67 37.67 0.0M
2024-07-08 39.50 39.50 38.45 38.45 0.0M
2024-07-05 39.21 39.70 39.17 39.45 0.0M
2024-07-04 39.20 39.20 38.93 39.18 0.0M
2024-07-03 38.38 39.70 37.90 39.68 0.0M
2024-07-02 36.54 37.85 36.54 37.85 0.0M
2024-07-01 37.42 37.51 36.84 36.84 0.0M
2024-06-28 36.66 36.93 36.66 36.93 0.0M
2024-06-27 36.91 36.91 36.30 36.30 0.0M
2024-06-26 37.20 37.20 36.92 36.92 0.0M
2024-06-25 37.62 37.62 36.70 37.36 0.0M
2024-06-24 38.11 38.11 37.61 37.61 0.0M
2024-06-21 36.46 37.40 36.46 36.94 0.0M
2024-06-20 35.34 36.34 35.15 36.34 0.0M
2024-06-19 34.54 34.54 34.50 34.50 0.0M
2024-06-18 34.54 35.21 34.54 35.20 0.0M
2024-06-17 35.09 35.09 34.66 34.66 0.0M
2024-06-14 35.45 35.60 34.88 35.05 0.0M
2024-06-13 36.01 36.28 35.89 35.89 0.0M
2024-06-12 37.26 38.40 36.81 36.81 0.0M
2024-06-11 38.59 38.59 36.85 37.32 0.0M
2024-06-10 37.52 38.54 37.52 38.54 0.0M
2024-06-07 39.25 39.57 37.44 37.85 0.0M
2024-06-06 39.46 39.46 38.98 38.98 0.0M
2024-06-05 38.31 38.89 38.31 38.89 0.0M
2024-06-04 39.92 39.92 38.37 38.68 0.0M
2024-06-03 41.28 41.49 40.43 40.43 0.0M
2024-05-31 41.50 41.50 40.05 40.75 0.0M
2024-05-30 39.86 41.92 39.81 41.15 0.0M
2024-05-29 39.25 40.66 39.20 40.66 0.0M
2024-05-28 38.30 40.00 38.30 39.81 0.0M
2024-05-27 38.10 38.77 38.10 38.10 0.0M
2024-05-24 37.57 38.68 37.57 38.15 0.0M
2024-05-23 38.63 39.36 37.37 37.83 0.0M
2024-05-22 40.08 40.08 38.70 38.80 0.0M
2024-05-21 38.71 41.02 38.46 40.77 0.0M
2024-05-20 37.51 39.11 37.50 39.11 0.0M
2024-05-17 37.31 38.19 36.82 37.88 0.0M
2024-05-16 37.22 37.40 36.66 37.09 0.0M
2024-05-15 37.18 37.18 36.36 36.36 0.0M
2024-05-14 37.68 37.95 36.51 36.79 0.0M
2024-05-13 34.14 37.25 34.14 37.17 0.0M
2024-05-10 34.99 35.29 34.27 34.27 0.0M
2024-05-09 33.74 34.24 33.74 34.24 0.0M
2024-05-08 34.95 34.95 34.03 34.04 0.0M
2024-05-07 35.04 35.09 34.33 35.09 0.0M
2024-05-06 34.09 35.02 34.09 34.65 0.0M
2024-05-03 34.01 34.18 33.25 34.18 0.0M
2024-05-02 32.58 33.45 31.70 33.45 0.0M
2024-04-30 34.80 34.80 33.01 33.01 0.0M
2024-04-29 34.89 35.41 34.50 35.29 0.0M
2024-04-26 33.46 34.79 33.46 34.08 0.0M
2024-04-25 33.04 33.89 32.51 32.51 0.0M
2024-04-24 33.51 34.18 33.20 33.70 0.0M
2024-04-23 33.88 34.33 32.35 33.66 0.0M
2024-04-22 33.70 34.36 33.21 34.36 0.0M
2024-04-19 32.87 34.06 32.55 33.54 0.0M
2024-04-18 34.07 34.74 31.79 33.42 0.0M
2024-04-17 34.38 35.19 33.77 33.77 0.0M
2024-04-16 34.65 34.65 33.10 34.21 0.0M
2024-04-15 33.99 35.17 33.99 34.41 0.0M
2024-04-12 33.59 35.45 33.00 33.03 0.0M
2024-04-11 33.17 33.64 33.17 33.52 0.0M
2024-04-10 33.73 34.41 32.75 33.65 0.0M
2024-04-09 33.81 33.92 33.43 33.43 0.0M
2024-04-08 34.00 34.11 33.35 33.61 0.0M
2024-04-05 33.09 33.80 33.09 33.36 0.0M
2024-04-04 34.84 34.84 33.09 33.09 0.0M
2024-04-03 32.75 34.61 32.50 34.46 0.0M
2024-04-02 31.33 33.00 30.75 32.99 0.0M
2024-03-28 31.29 31.40 30.73 31.40 0.0M
2024-03-27 29.52 30.45 29.04 30.45 0.0M
2024-03-26 29.15 29.74 28.97 29.15 0.0M
2024-03-25 29.10 29.67 28.85 29.40 0.0M
2024-03-22 29.13 29.14 28.63 29.14 0.0M
2024-03-21 29.15 29.18 28.76 28.80 0.0M
2024-03-20 26.99 29.13 26.79 29.13 0.0M
2024-03-19 28.55 28.56 26.43 27.08 0.0M
2024-03-18 28.51 29.01 28.08 28.55 0.0M
2024-03-15 27.32 28.18 27.32 28.18 0.0M
2024-03-14 27.56 27.56 27.30 27.30 0.0M
2024-03-13 27.00 28.08 27.00 28.08 0.0M
2024-03-12 28.00 28.00 26.95 27.16 0.0M
2024-03-11 27.35 28.16 27.35 28.16 0.0M
2024-03-08 27.56 27.89 26.80 26.80 0.0M
2024-03-07 26.01 27.47 25.67 27.39 0.0M
2024-03-06 25.07 26.09 24.96 25.89 0.0M
2024-03-05 25.02 25.02 24.53 24.58 0.0M
2024-03-04 25.09 25.63 24.99 25.30 0.0M
2024-03-01 24.91 25.47 24.91 25.42 0.0M
2024-02-29 24.40 25.14 24.34 25.12 0.0M
2024-02-28 24.86 24.86 24.04 24.37 0.0M
2024-02-27 23.29 24.60 22.90 24.60 0.0M
2024-02-26 24.10 24.54 23.01 23.09 0.0M
2024-02-23 25.88 25.88 24.50 24.52 0.0M
2024-02-22 25.63 26.48 25.35 25.49 0.0M
2024-02-21 24.45 25.73 24.45 25.73 0.0M
2024-02-20 25.00 25.00 24.25 24.33 0.0M
2024-02-19 25.69 25.69 25.05 25.55 0.0M
2024-02-16 25.26 25.78 25.26 25.69 0.0M
2024-02-15 25.26 25.41 24.96 25.41 0.0M
2024-02-14 24.20 25.07 24.20 25.07 0.0M
2024-02-13 25.99 25.99 23.94 23.94 0.0M
2024-02-12 24.78 26.04 24.78 26.04 0.0M
2024-02-09 25.45 25.93 24.93 25.07 0.0M
2024-02-08 25.25 25.97 25.25 25.97 0.0M
2024-02-07 25.91 25.91 25.08 25.29 0.0M
2024-02-06 24.68 25.70 24.68 25.66 0.0M
2024-02-05 27.56 27.56 25.00 25.00 0.0M
2024-02-02 27.22 27.44 26.43 27.44 0.0M
2024-02-01 28.01 28.10 27.00 27.00 0.0M
2024-01-31 27.96 28.41 27.77 28.02 0.0M
2024-01-30 28.79 28.79 28.19 28.23 0.0M
2024-01-29 28.50 28.59 27.95 27.95 0.0M
2024-01-26 27.60 28.05 27.60 28.04 0.0M
2024-01-25 27.14 27.77 27.04 27.04 0.0M
2024-01-24 27.69 28.25 27.03 27.26 0.0M
2024-01-23 25.55 27.62 25.52 27.13 0.0M
2024-01-22 24.86 25.21 24.86 25.21 0.0M
2024-01-19 24.85 24.97 24.34 24.34 0.0M
2024-01-18 24.41 25.91 24.41 24.61 0.0M
2024-01-17 25.40 25.45 25.00 25.15 0.0M
2024-01-16 27.14 27.14 25.40 25.40 0.0M
2024-01-15 27.68 27.70 27.13 27.15 0.0M
2024-01-12 27.84 28.73 27.73 27.73 0.0M
2024-01-11 28.65 29.22 28.01 28.01 0.0M
2024-01-10 29.19 29.19 29.19 29.19 0.0M
2024-01-09 29.19 29.42 28.84 29.42 0.0M
2024-01-08 29.39 29.39 28.69 29.04 0.0M
2024-01-05 28.28 29.39 27.70 29.39 0.0M
2024-01-04 29.06 29.07 28.29 28.56 0.0M
2024-01-03 30.10 30.42 28.53 28.76 0.0M
2024-01-02 31.50 31.64 30.69 30.69 0.0M