Alcoa Corporation (185.DE) XETRA

Currency In EUR

185.DE Historical Return

If you invested €1000 in Alcoa Corporation (185.DE) since IPO date, it would be worth €2,279.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,019.77, while €1000 invested 1 year ago would be worth €1,487.19. This corresponds to total returns of 127.99%, 1.98%, 48.72%, respectively, with annualized returns of 13.1%, 0.39%, 48.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

185.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	41.9	41.79	41.79	42.16	41.36	810
September 10, 2026	43.05	42.39	42.39	43.32	42.39	2,292
September 09, 2026	44.71	43.56	43.56	45.06	43.56	8
September 08, 2026	43.34	45.12	45.12	45.12	43.3	316
September 07, 2026	43.09	43.05	43.05	43.09	43.05	230
September 04, 2026	43.8	43.52	43.52	43.8	43.52	230
September 03, 2026	44.58	43.98	43.98	45.14	43.93	565
September 02, 2026	43.85	44.19	44.19	44.19	43.75	13
September 01, 2026	43.11	43.84	43.84	43.84	43.11	287
August 31, 2026	43.67	43.09	43.09	43.67	42.86	196
August 28, 2026	43.59	43.62	43.62	43.62	43.34	98
August 27, 2026	42.3	43.57	43.57	43.57	42.3	369
August 26, 2026	43.19	42.5	42.5	43.19	42.5	144
August 25, 2026	42.69	43.37	43.37	43.37	42.5	6,247
August 24, 2026	44.5	43	43	44.5	43	273
August 21, 2026	44.12	44.82	44.82	45	44.12	1,228
August 20, 2026	43.85	42.88	42.88	43.85	42.31	640
August 19, 2026	42.81	43.53	43.53	43.84	42.81	256
August 18, 2026	44.1	42.58	42.58	44.22	42.58	808
August 17, 2026	43.3	43.79	43.79	43.99	43.28	4,452
August 14, 2026	42.48	43.29	43.29	43.59	42.48	1,284
August 13, 2026	44.38	43.72	43.72	44.39	43.53	1,831
August 12, 2026	48.07	45.77	45.77	48.07	45.77	608
August 11, 2026	44.72	46.03	46.03	47.1	44.64	1,063
August 10, 2026	42.78	44.13	44.13	44.36	42.78	1,118
August 07, 2026	42.11	43.11	43.11	43.2	41.62	356
August 06, 2026	41.59	41.7	41.7	41.8	40.91	1,987
August 05, 2026	40.31	41.15	41.15	41.75	40.31	3,033
August 04, 2026	39.73	40.36	40.36	40.37	39.73	1,572
August 03, 2026	39.87	38.45	38.45	39.87	38.09	829
July 31, 2026	39.01	39.25	39.25	39.51	39.01	246
July 30, 2026	37.83	38.28	38.28	38.56	37.82	3,296
July 29, 2026	38.41	37.62	37.62	39.48	37.36	1,254
July 28, 2026	38.73	38.91	38.91	38.91	38.73	185
July 27, 2026	39.2	38.67	38.67	39.2	38.67	1,512
July 24, 2026	39.7	39.49	39.49	40.03	39.07	472
July 23, 2026	40.52	39.67	39.67	40.81	39.67	401
July 22, 2026	39.11	39.79	39.79	39.93	39.11	1,590
July 21, 2026	39.13	38.83	38.83	39.42	38.55	701
July 20, 2026	38.95	37.94	37.94	39.48	37.94	874
July 16, 2026	42.13	41.09	41.09	42.13	40.86	992
July 15, 2026	43.19	41.76	41.76	43.19	41.65	721
July 14, 2026	43.54	42.78	42.78	44.31	42.78	737
July 13, 2026	42.34	43.09	43.09	43.65	42.33	817
July 10, 2026	42.89	42.43	42.43	42.89	42.43	176
July 09, 2026	42.97	42.63	42.63	42.97	41.82	966
July 08, 2026	42.47	41.64	41.64	43.26	41.64	2,657
July 07, 2026	43.72	42.28	42.28	43.75	42.04	1,973
July 06, 2026	43.55	44.5	44.5	44.5	43.11	2,038
July 03, 2026	43	43.25	43.25	44	43	351
July 02, 2026	41.96	42.97	42.97	44.05	41.89	8,294
July 01, 2026	43.86	42.07	42.07	43.98	40.48	6,844
June 30, 2026	46.86	46.47	46.47	47.68	46.05	1,963
June 29, 2026	47.64	46.25	46.25	48.24	46.15	879
June 26, 2026	46.11	47.4	47.4	47.6	45.95	1,541
June 25, 2026	46.25	46.44	46.44	46.91	45.33	1,047
June 24, 2026	48.37	46.66	46.66	48.37	46.6	1,485
June 23, 2026	49.5	48.01	48.01	49.58	48.01	2,647
June 22, 2026	51.98	50.88	50.88	52.02	50.3	1,787
June 19, 2026	51.4	52.62	52.62	52.84	51.4	222