Alcoa Corporation (185.DE) XETRA

27.00

+0.365(+1.37%)

Updated at August 18 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025272727272736
August 15, 202526.9926.6326.632726.63623
August 14, 202526.9126.4526.4526.9126.3213,028
August 13, 202527.0327.0227.0227.1326.891,663
August 12, 202525.2426.6226.6226.725.231,721
August 11, 202525.4525.4525.3625.4525.452,628
August 08, 20252625.925.926.3825.93,535
August 07, 202525.6425.2625.2625.6425.26184
August 06, 202525.6225.7725.7726.2325.621,603
August 05, 202525.0825.0825.0825.0825.08772
August 04, 202525.2125.2125.2125.2125.21772
August 01, 202525.7325.7725.7725.7725.73772
July 31, 202526.226.3126.3126.3126.2676
July 30, 202526.4526.0726.0726.4526.07453
July 29, 202526.6126.1326.1326.6126.13826
July 28, 202526.4526.4626.4626.5626.451,223
July 25, 202526.8926.2726.2727.0226.27140
July 24, 202527.5127.0827.0827.627.081,673
July 23, 202527.327.1327.1327.6827.1312,384
July 22, 202527.127.0327.0327.127.03100
July 21, 202526.427.0527.0527.1226.241,401
July 18, 202525.5625.8425.8426.1525.452,615
July 17, 202524.8425.5725.5725.7924.471,142
July 16, 202524.6224.1524.1524.6224.1532
July 15, 202525.8424.8424.8425.924.8413,950
July 14, 202526.1325.3625.3626.1325.361,352
July 11, 202526.7626.5826.5826.7626.58260
July 10, 202526.5727.2127.2127.2126.55635
July 09, 202525.9726.0426.0426.3225.891,799
July 08, 202525.3525.3525.3525.3525.35603
July 07, 202526.325.5425.5426.325.54947
July 04, 202526.3326.3326.3326.3326.332,302
July 03, 202526.5626.6526.6526.926.552,302
July 02, 202526.2626.8326.8326.8326.26317
July 01, 202525.6825.6825.6825.6825.68449
June 30, 202524.9524.9524.9524.9524.95449
June 27, 202525.3225.2825.2825.6625.28449
June 26, 202524.7825.625.625.624.78430
June 25, 202524.9224.3724.3724.9224.33726
June 24, 202524.7825252524.781
June 23, 202524.224.5224.5224.5224.213,219
June 20, 202524.824.3824.3824.8524.3812,297
June 19, 202524.5924.5924.5924.5924.59259
June 18, 202524.9624.5924.5924.9624.59259
June 17, 20252525.2425.2425.2424.995
June 16, 202524.9524.9524.9524.9524.95358
June 13, 202524.1824.7124.7124.7124.18358
June 12, 202524.9424.5724.5724.9424.26952
June 11, 202525.2125.6725.6725.9725.211,932
June 10, 202524.825.4525.4525.4524.813
June 09, 202524.5925.1725.1725.1724.5923
June 06, 202524.4424.5224.5224.8924.362,361
June 05, 202524.2224.6524.6524.7124.22134
June 04, 202524.5923.9223.9224.5923.92355
June 03, 202523.4324.1824.1824.1822.941,449
June 02, 202523.1823.1623.1623.6322.873,017
May 30, 202524.4523.8323.8324.4523.57149
May 29, 202525.2724.4424.4425.5124.392,321
May 28, 202524.524.5824.5824.5824.524
May 27, 202525.0224.924.925.0224.8854
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved