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 €2,314.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,485.64, while €1000 invested 1 year ago would be worth €1,686.41. This corresponds to total returns of 131.48%, 48.56%, 68.64%, respectively, with annualized returns of 13.72%, 8.23%, 68.64%.

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
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
June 18, 2026	53.82	52.32	52.32	53.86	52.04	2,308
June 17, 2026	55.18	54.66	54.66	55.2	53	2,054
June 16, 2026	54.5	54.4	54.4	55.72	53.76	4,159
June 15, 2026	59.9	53.76	53.76	59.9	53.12	8,047
June 12, 2026	59.64	59.42	59.42	60.04	59.3	2,011
June 11, 2026	57.56	58.28	58.28	58.64	57.12	1,071
June 10, 2026	61.66	58.92	58.92	62.26	58.92	3,261
June 09, 2026	64.34	61.92	61.92	64.48	61.92	1,478
June 08, 2026	62.18	63.84	63.84	64.82	62.18	1,215
June 05, 2026	66.52	63.54	63.54	66.74	63.54	1,408
June 04, 2026	69.78	69.24	69.24	69.78	67.78	917
June 03, 2026	72	70.72	70.72	72.1	69.46	2,749
June 02, 2026	67	71	71	71	67	1,588
June 01, 2026	66.76	67.58	67.58	67.58	65.98	1,418
May 29, 2026	64.42	65.16	65.16	65.76	64.36	1,364
May 28, 2026	62.16	63.76	63.76	63.76	62.14	1,482
May 27, 2026	63.42	62.26	62.26	63.42	60.66	4,186
May 26, 2026	62.02	63.5	63.5	64.3	62.02	2,127
May 25, 2026	60.7	60.52	60.52	61.34	60.5	287
May 22, 2026	58.18	62.48	62.48	62.48	57.62	2,224
May 21, 2026	55.06	56.78	56.78	57.1	54.6	1,616
May 20, 2026	54.96	55.76	55.76	56.54	54.96	1,838
May 19, 2026	53.56	53.72	53.72	53.72	52.58	1,269
May 18, 2026	52.66	54.48	54.48	54.48	52.64	735
May 15, 2026	56.06	53.58	53.58	56.06	53.5	2,649
May 14, 2026	58.42	57.24	57.24	58.46	56.44	1,704
May 13, 2026	58.22	59.08	59.08	59.38	57.86	1,874
May 12, 2026	56.54	54.2	54.2	56.54	54.04	1,486
May 11, 2026	53.32	55.74	55.74	55.74	53.32	2,337
May 08, 2026	53.82	53.54	53.54	54.16	53.44	583
May 07, 2026	53.94	54.52	54.52	55.28	53.54	1,960
May 06, 2026	54.26	53.72	53.72	54.62	53.06	2,250
May 05, 2026	53.5	54.18	54.18	54.76	53.5	1,364
May 04, 2026	54.46	52.58	52.58	54.46	52.4	2,835
April 30, 2026	53.48	54.3	54.3	54.42	53.28	1,440
April 29, 2026	54.34	53.3	53.3	54.46	53.12	1,143
April 28, 2026	57.72	54.56	54.56	57.84	54.56	1,439
April 27, 2026	56.12	56.26	56.26	56.9	56.06	1,828
April 24, 2026	56.6	56.4	56.4	56.6	55.34	3,085
April 23, 2026	58	57.16	57.16	58.18	56.54	2,157
April 22, 2026	58.3	57.98	57.98	58.84	57.34	3,255
April 21, 2026	56.72	56.28	56.28	57	56.28	851
April 20, 2026	56.24	56.68	56.68	56.68	55.68	3,369
April 17, 2026	58.22	55.14	55.14	58.86	53.24	6,118