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 €1,995.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €835.12, while €1000 invested 1 year ago would be worth €1,067.11. This corresponds to total returns of 99.51%, -16.49%, 6.71%, respectively, with annualized returns of 10.59%, -3.54%, 6.71%.

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
November 11, 2026	36.28	36.57	36.57	36.66	36.2	510
November 10, 2026	37.18	37.12	37.12	37.2	37.12	6
November 09, 2026	35.91	37.23	37.23	37.23	35.64	366
November 06, 2026	34.15	35.27	35.27	35.27	34.15	7
November 05, 2026	36.53	35.01	35.01	37.09	34.41	393
November 04, 2026	35.37	35.73	35.73	36.13	35.37	2,983
November 03, 2026	35.18	35.22	35.22	35.77	35.18	88
November 02, 2026	34.97	35.1	35.1	35.1	34.97	100
October 30, 2026	35.46	35.19	35.19	35.62	35.19	62
October 29, 2026	35.64	36.01	36.01	36.24	35.64	18
October 28, 2026	35.86	35.48	35.48	36.05	35.1	1,780
October 27, 2026	34.76	35.58	35.58	35.7	34.76	588
October 26, 2026	34.08	34.18	34.18	34.4	34	1,795
October 23, 2026	34.33	34.38	34.38	34.5	34	218
October 22, 2026	35.91	34.49	34.49	35.91	34.49	463
October 21, 2026	36.43	36.04	36.04	36.48	35.95	1,258
October 20, 2026	36.9	36.23	36.23	37	35.9	592
October 19, 2026	37.36	37.09	37.09	37.36	37	830
October 16, 2026	36.5	38.41	38.41	38.41	36.5	842
October 15, 2026	35.43	36.21	36.21	36.21	34.88	3,744
October 14, 2026	37.19	36.17	36.17	37.19	36.17	1,366
October 13, 2026	37.08	36.56	36.56	37.27	36.56	850
October 12, 2026	37.87	37.45	37.45	37.87	37.17	468
October 09, 2026	38.51	38.2	38.2	38.71	38.15	1,319
October 08, 2026	38	37.83	37.83	38	37.24	44
October 07, 2026	38.43	37.71	37.71	38.43	37.71	14
October 06, 2026	39.31	38.64	38.64	39.31	38.55	204
October 05, 2026	37.56	37.41	37.41	37.56	37.41	417
October 02, 2026	37.25	37.39	37.39	37.74	37.25	587
October 01, 2026	37.49	36.54	36.54	37.49	36.45	212
September 30, 2026	37.17	37.16	37.16	37.44	37.04	583
September 29, 2026	37.32	36.69	36.69	37.75	36.69	583
September 28, 2026	37.3	37.06	37.06	37.31	37.03	36
September 25, 2026	37.64	37.61	37.61	37.64	37.2	50
September 24, 2026	38.63	37.34	37.34	38.76	37.34	510
September 23, 2026	39.04	39.23	39.23	39.23	38.66	269
September 22, 2026	39.14	38.71	38.71	39.14	38.71	151
September 21, 2026	38.97	38.73	38.73	39.1	38.65	403
September 18, 2026	41.14	39.34	39.34	41.27	39.29	1,583
September 17, 2026	40.74	41.01	41.01	41.2	40.74	323
September 16, 2026	40.47	40.98	40.98	40.98	40.47	20
September 15, 2026	40.78	40.26	40.26	40.78	40.26	130
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