Alibaba Group Holding Limited - AHLA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	143.4	140.6	140.6	143.6	139.2	32,340
November 06, 2025	146.6	143.4	143.4	147.8	143.4	30,432
November 05, 2025	141.8	143	143	144.8	141.6	35,418
November 04, 2025	142	144.6	144.6	145	140.6	47,052
November 03, 2025	145.8	145.2	145.2	146.8	143.8	34,640
October 31, 2025	147.4	148	148	148.4	145.8	38,509
October 30, 2025	152.6	151.8	151.8	153	150	30,651
October 29, 2025	154	153.6	153.6	156.6	153.4	30,705
October 28, 2025	151.4	150.8	150.8	154.2	150.4	27,827
October 27, 2025	154	154.2	154.2	154.8	152.8	23,764
October 24, 2025	148.8	151.2	151.2	151.6	148.8	32,050
October 23, 2025	145.8	147.8	147.8	148.2	145	21,355
October 22, 2025	143.4	142.8	142.8	146.4	142.4	17,398
October 21, 2025	147.6	144.8	144.8	147.8	144.2	33,927
October 20, 2025	143.4	148.8	148.8	148.8	142.4	59,022
October 17, 2025	135.2	141.4	141.4	142.4	134.6	111,781
October 16, 2025	141.6	143.2	143.2	144.2	141.4	21,969
October 15, 2025	143.2	143.6	143.6	144.6	141.8	54,441
October 14, 2025	138.2	142	142	142	137.8	70,714
October 13, 2025	142.2	145.4	145.4	145.8	142	98,852
October 10, 2025	147.2	139	139	149.4	139	120,327
October 09, 2025	153.4	150.2	150.2	154.6	149.2	36,722
October 08, 2025	155.4	154	154	157.6	152.6	36,604
October 07, 2025	160.4	156.4	156.4	161.6	156.4	34,277
October 06, 2025	158.4	161.6	161.6	161.8	158.4	39,829
October 03, 2025	161.8	161	161	162.6	160.4	30,458
October 02, 2025	160.4	162.4	162.4	164	159.4	81,272
October 01, 2025	150.8	154.2	154.2	154.2	149.6	51,831
September 30, 2025	154.4	152.4	152.4	155.6	152	65,801
September 29, 2025	152.2	152.2	152.2	154	151.4	58,134
September 26, 2025	147.6	146.4	146.4	148.2	145.2	53,223
September 25, 2025	151.2	149.4	149.4	151.8	145.8	106,099
September 24, 2025	150.4	152	152	153.4	149.2	160,420
September 23, 2025	138.4	141.2	141.2	142.2	138.4	37,299
September 22, 2025	139.2	140	140	142.2	138.8	61,246
September 19, 2025	138.6	140	140	141.4	138.6	96,980
September 18, 2025	137.6	138	138	140	137.2	68,735
September 17, 2025	139.8	140.4	140.4	140.8	138	98,318
September 16, 2025	134.4	135.6	135.6	136	133.2	57,172
September 15, 2025	135	134.4	134.4	136	133.4	85,099
September 12, 2025	131.6	130.6	130.6	132.2	130	63,491
September 11, 2025	127	128.2	128.2	128.8	125.6	54,833
September 10, 2025	125.2	123.4	123.4	126.4	122.8	53,975
September 09, 2025	124	124.2	124.2	125.8	123.4	71,358
September 08, 2025	120	119	119	120.4	118.2	60,941
September 05, 2025	116.4	114.2	114.2	117.2	113.2	56,084
September 04, 2025	113.8	113	113	115	111.8	34,826
September 03, 2025	118	117	117	118	116.6	25,882
September 02, 2025	118.8	117.4	117.4	119	114.6	62,862
September 01, 2025	119.8	119	119	120.4	118	168,604
August 29, 2025	102.8	113.4	113.4	115	99.2	191,737
August 28, 2025	103	103	103	104	100.8	30,166
August 27, 2025	107.4	104.6	104.6	107.8	104.2	26,587
August 26, 2025	107.2	106.8	106.8	108	106.6	11,148
August 25, 2025	108.8	107.6	107.6	109.6	106.4	32,565
August 22, 2025	103.2	105.2	105.2	105.4	103.2	21,239
August 21, 2025	102	102.6	102.6	102.6	101.2	9,527
August 20, 2025	103.4	102.2	102.2	104	101.8	4,804
August 19, 2025	104.2	103.8	103.8	105	103.6	7,065
August 18, 2025	103.8	104.2	104.2	105.4	103.8	9,040

Alibaba Group Holding Limited (AHLA.DE) XETRA