Alcoa Corporation (185.DE) XETRA

59.08

+4.88(+9.00%)

Updated at May 13 05:35PM

Currency In EUR

185.DE Historical Return

If you invested €1000 in Alcoa Corporation (185.DE) since IPO date, it would be worth €3,223.13 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,918.8, while €1000 invested 1 year ago would be worth €2,273.18. This corresponds to total returns of 222.31%, 91.88%, 127.32%, respectively, with annualized returns of 20.19%, 13.91%, 127.32%.

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
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
April 16, 2026	60.56	60.38	60.38	61.16	59.92	1,804
April 15, 2026	60.96	59.78	59.78	61.12	59.68	1,236
April 14, 2026	62.52	60.8	60.8	62.58	60.6	3,032
April 13, 2026	62.12	62.76	62.76	62.98	62.12	1,580
April 10, 2026	62.68	62.64	62.64	63.78	62.4	1,004
April 09, 2026	61.8	63.52	63.52	63.84	61.8	2,421
April 08, 2026	64.32	60.4	60.4	64.32	58.66	14,239
April 07, 2026	61.28	62.88	62.88	63.12	61.28	5,556
April 02, 2026	60.94	61.36	61.36	61.89	59.96	16,971
April 01, 2026	58.27	60.83	60.83	60.83	58.09	3,348
March 31, 2026	55.91	57.31	57.31	58.06	55.91	5,163
March 30, 2026	55.03	57.41	57.41	57.41	54.6	5,232
March 27, 2026	50.16	50.85	50.85	51.2	49.37	586
March 26, 2026	50.3	50.32	50.32	51.29	49.64	2,198
March 25, 2026	50.1	50.66	50.66	50.66	50	1,416
March 24, 2026	48.15	49.33	49.33	49.33	47.87	2,242
March 23, 2026	47.07	48.65	48.65	49.77	46.8	7,898
March 20, 2026	50.08	49.55	49.55	51.07	49.41	4,019
March 19, 2026	54.59	50.52	50.52	54.59	48.45	11,756
March 18, 2026	57.01	56.65	56.65	57.01	55.67	2,925
March 17, 2026	57.82	57.87	57.87	58.84	56.79	1,305
March 16, 2026	55.86	57.51	57.51	58.55	55.85	2,870
March 13, 2026	58.12	55.78	55.78	59.12	55.57	2,415
March 12, 2026	57.32	57.47	57.47	58.36	56.22	3,735
March 11, 2026	53.53	55.69	55.69	56.19	53.12	4,229
March 10, 2026	53.13	52.85	52.85	53.36	52.47	666
March 09, 2026	51.22	51.13	51.04	51.37	49.73	3,092
March 06, 2026	52.35	51.11	51.02	52.6	49.62	4,712
March 05, 2026	54.13	51.62	51.53	54.32	51.62	1,155
March 04, 2026	54.71	54.35	54.26	58.44	54.35	1,582
March 03, 2026	57	53.71	53.62	57	51.47	3,487
March 02, 2026	54.14	55.05	54.96	55.45	53.54	3,841
February 27, 2026	53.57	52.68	52.59	53.97	52.68	858
February 26, 2026	55	54.14	54.05	55.53	52.11	2,673
February 25, 2026	53.52	55.19	55.1	55.19	52.53	4,121
February 24, 2026	50.49	51.6	51.51	52.39	50.27	3,364
February 23, 2026	51.38	49.83	49.74	51.39	49.41	2,253
February 20, 2026	51.16	50.99	50.9	51.85	50.98	1,255
February 19, 2026	50.99	49.54	49.46	51.01	49.11	2,107
February 18, 2026	49	51.53	51.44	51.53	48.83	3,738
February 17, 2026	50	48.05	47.97	50.67	46.6	2,446
February 16, 2026	51.35	53	52.91	53	51	632