Munich - Delayed Quote EUR

Alcoa Corp (185.MU)

Compare
36.06
-1.24
(-3.34%)
As of 8:02:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202536.0636.0636.0636.0636.06-
Jan 23, 202537.3137.3137.3137.3137.31-
Jan 22, 202537.4237.4237.4237.4237.42-
Jan 21, 202538.0438.0438.0438.0438.04-
Jan 20, 202537.9937.9937.9937.9937.99-
Jan 17, 202537.5137.5137.5137.5137.51-
Jan 16, 202536.8336.8336.8336.8336.83-
Jan 15, 202535.5835.5835.5835.5835.58-
Jan 14, 202535.4335.4335.4335.4335.43-
Jan 13, 202534.9734.9734.9734.9734.97-
Jan 10, 202534.9734.9734.9734.9734.97-
Jan 9, 202534.9734.9734.9734.9734.97-
Jan 8, 202534.9734.9734.9734.9734.97-
Jan 7, 202534.9734.9734.9734.9734.97-
Jan 6, 202534.9734.9734.9734.9734.97-
Jan 3, 202536.5336.5336.5336.5336.53-
Jan 2, 202536.5336.5336.5336.5336.53-
Dec 30, 202436.3836.3836.3836.3836.38-
Dec 27, 202436.9636.9636.9636.9636.96-
Dec 23, 202436.0436.0436.0436.0436.04-
Dec 20, 202435.4435.4435.4435.4435.44-
Dec 19, 202436.0836.0836.0836.0836.08-
Dec 18, 202436.8536.8536.8536.8536.85-
Dec 17, 202436.8536.8536.8536.8536.85-
Dec 16, 202437.6537.6537.6537.6537.65-
Dec 13, 202438.0138.5638.0138.5638.56300
Dec 12, 202438.0138.0138.0138.0138.01-
Dec 11, 202439.6939.6939.6939.6939.69-
Dec 10, 202440.0640.0640.0640.0640.06-
Dec 9, 202440.7240.7240.7240.7240.72-
Dec 6, 202443.7843.7843.7843.7843.78-
Dec 5, 202443.9243.9243.9243.9243.92-
Dec 4, 202443.9243.9243.9243.9243.92-
Dec 3, 202443.9243.9243.9243.9243.92-
Dec 2, 202444.0244.0244.0244.0244.02-
Nov 29, 202443.9743.9743.0043.0043.00100
Nov 28, 202443.9743.9743.9743.9743.97-
Nov 27, 202444.7144.7144.7144.7144.71-
Nov 26, 202444.1844.1844.1844.1844.18-
Nov 25, 202443.8643.8643.8643.8643.86-
Nov 22, 202443.8643.8643.8643.8643.86-
Nov 21, 202443.1343.1343.1343.1343.13-
Nov 20, 202443.0143.0143.0143.0143.01-
Nov 19, 202441.6341.6341.6341.6341.63-
Nov 18, 202441.6341.6341.6341.6341.63-
Nov 15, 202438.7838.7838.7838.7838.78-
Nov 14, 202438.7838.7838.7838.7838.78-
Nov 13, 202438.8138.8138.8138.8138.81-
Nov 12, 202441.0441.0441.0441.0441.04-
Nov 11, 202442.0342.0342.0342.0342.03-
Nov 8, 202442.0342.0342.0342.0342.03-
Nov 7, 202441.5441.5441.5441.5441.54-
Nov 6, 202440.0640.0640.0640.0640.06-
Nov 5, 202437.1337.1337.1337.1337.13-
Nov 4, 202436.9836.9836.9836.9836.98-
Nov 1, 202436.9836.9836.9836.9836.98-
Oct 31, 202437.6237.6237.6237.6237.62-
Oct 30, 202438.0038.0038.0038.0038.00-
Oct 29, 2024 0.10 Dividend
Oct 29, 202438.2838.2838.2838.2838.28-
Oct 28, 202438.6038.6038.6038.6038.50-
Oct 25, 202438.6038.6038.6038.6038.50-
Oct 24, 202438.6038.6038.6038.6038.50-
Oct 23, 202438.6038.6038.6038.6038.50-
Oct 22, 202438.6038.6038.6038.6038.50-
Oct 21, 202438.6038.6038.6038.6038.50-
Oct 18, 202437.7137.7137.7137.7137.61-
Oct 17, 202439.9039.9039.9039.9039.80-
Oct 16, 202438.0038.0038.0038.0037.90-
Oct 15, 202438.0038.0038.0038.0037.90-
Oct 14, 202437.1537.1537.1537.1537.05-
Oct 11, 202435.5235.5235.5235.5235.43-
Oct 10, 202434.7134.7134.7134.7134.62-
Oct 9, 202434.7034.7034.7034.7034.61-
Oct 8, 202435.3335.3335.3335.3335.23-
Oct 7, 202435.3335.3335.3335.3335.23-
Oct 4, 202435.0035.0035.0035.0034.91-
Oct 3, 202435.0835.0835.0835.0834.98-
Oct 2, 202435.0835.0835.0835.0834.98-
Oct 1, 202434.9534.9534.9534.9534.86-
Sep 30, 202434.9734.9734.9734.9734.88-
Sep 27, 202434.9734.9734.9734.9734.88-
Sep 26, 202432.5932.5932.5932.5932.51-
Sep 25, 202432.5932.5932.5932.5932.51-
Sep 24, 202431.2331.2331.2331.2331.14-
Sep 23, 202430.6430.6430.6430.6430.56-
Sep 20, 202431.0031.0031.0031.0030.92-
Sep 19, 202430.8730.8730.8730.8730.79-
Sep 18, 202430.6730.6730.6730.6730.59-
Sep 17, 202430.6730.6730.6730.6730.59-
Sep 16, 202429.2529.2529.2529.2529.18-
Sep 13, 202428.0228.0228.0228.0227.95-
Sep 12, 202426.9326.9326.9326.9326.87-
Sep 11, 202425.5825.5825.5825.5825.51-
Sep 10, 202426.1526.1526.1526.1526.08-
Sep 9, 202426.1526.1526.1526.1526.08-
Sep 6, 202427.4227.4227.4227.4227.35-
Sep 5, 202427.5327.5327.5327.5327.46-
Sep 4, 202427.5327.5327.5327.5327.46-
Sep 3, 202429.1129.1129.1129.1129.04-
Sep 2, 202429.1129.1129.1129.1129.04-
Aug 30, 202429.1129.1129.1129.1129.04-
Aug 29, 202429.0829.0829.0829.0829.00-
Aug 28, 202430.6730.6730.6730.6730.60-
Aug 27, 202430.5730.5730.5730.5730.49-
Aug 26, 202430.0230.0230.0230.0229.95-
Aug 23, 202429.5729.5729.5729.5729.49-
Aug 22, 202430.1730.1730.1730.1730.09-
Aug 21, 202430.4030.4030.4030.4030.32-
Aug 20, 202430.4030.4030.4030.4030.32-
Aug 19, 202429.1429.1429.1429.1429.06-
Aug 16, 202428.9928.9928.9928.9928.91-
Aug 15, 202428.5628.5628.5628.5628.48-
Aug 14, 202428.5628.5628.5628.5628.48-
Aug 13, 202428.5628.5628.5628.5628.48-
Aug 12, 2024 0.10 Dividend
Aug 12, 202427.8227.8227.8227.8227.75-
Aug 9, 202427.8227.8227.8227.8227.65-
Aug 8, 202426.7526.7526.7526.7526.58-
Aug 7, 202426.8026.8026.8026.8026.63-
Aug 6, 202426.8026.8026.8026.8026.63-
Aug 5, 202426.8926.8926.8926.8926.72-
Aug 2, 202429.2829.2829.2829.2829.10-
Aug 1, 202430.3330.3330.3330.3330.14-
Jul 31, 202429.7429.7429.7429.7429.56-
Jul 30, 202430.6130.6130.6130.6130.43-
Jul 29, 202430.6130.6130.6130.6130.43-
Jul 26, 202430.6130.6130.6130.6130.43-
Jul 25, 202430.6130.6130.6130.6130.43-
Jul 24, 202431.4731.4731.4731.4731.28-
Jul 23, 202431.6931.6931.6931.6931.50-
Jul 22, 202432.2732.2732.2732.2732.07-
Jul 19, 202433.1133.1133.1133.1132.91-
Jul 18, 202434.2634.2634.2634.2634.05-
Jul 17, 202435.6035.6035.6035.6035.38-
Jul 16, 202436.1936.1936.1936.1935.96-
Jul 15, 202436.1936.1936.1936.1935.96-
Jul 12, 202436.4436.4436.4436.4436.21-
Jul 11, 202436.4436.4436.4436.4436.21-
Jul 10, 202437.7137.7137.7137.7137.48-
Jul 9, 202438.9138.9138.9138.9138.67-
Jul 8, 202439.1539.1539.1539.1538.90-
Jul 5, 202439.1539.1539.1539.1538.90-
Jul 4, 202439.1539.1539.1539.1538.90-
Jul 3, 202437.6237.6237.6237.6237.38-
Jul 2, 202436.6636.6636.6636.6636.43-
Jul 1, 202436.6636.6636.6636.6636.43-
Jun 28, 202436.6336.6336.6336.6336.41-
Jun 27, 202437.1737.1737.1737.1736.95-
Jun 26, 202437.6237.6237.6237.6237.38-
Jun 25, 202437.6237.6237.6237.6237.38-
Jun 24, 202437.3537.3537.3537.3537.12-
Jun 21, 202436.4636.4636.4636.4636.23-
Jun 20, 202435.2635.2635.2635.2635.04-
Jun 19, 202435.2635.2635.2635.2635.04-
Jun 18, 202435.2835.2835.2835.2835.06-
Jun 17, 202435.7735.7735.7735.7735.55-
Jun 14, 202436.1336.1336.1336.1335.91-
Jun 13, 202437.1537.1537.1537.1536.92-
Jun 12, 202437.8537.8537.8537.8537.62-
Jun 11, 202438.0338.0338.0338.0337.80-
Jun 10, 202438.0338.0338.0338.0337.80-
Jun 7, 202439.1039.1038.0338.0337.802
Jun 6, 202439.1039.1039.1039.1038.85-
Jun 5, 202439.1039.1039.1039.1038.85-
Jun 4, 202440.6540.6540.6540.6540.39-
Jun 3, 202440.6540.6540.6540.6540.39-
May 31, 202440.6540.6540.6540.6540.39-
May 30, 202439.8939.8939.8939.8939.64-
May 29, 202439.2639.2639.2639.2639.02-
May 28, 202438.3538.3538.3538.3538.11-
May 27, 202438.3638.3638.3638.3638.12-
May 24, 202438.3638.3638.3638.3638.12-
May 23, 202439.4039.4039.4039.4039.16-
May 22, 202440.1840.1840.1840.1839.93-
May 21, 202438.7138.7138.7138.7138.47-
May 20, 2024 0.10 Dividend
May 20, 202437.5037.5037.5037.5037.27-
May 17, 202436.9536.9536.9536.9536.62-
May 16, 202436.9536.9536.9536.9536.62-
May 15, 202436.9536.9536.9536.9536.62-
May 14, 202436.9536.9536.9536.9536.62-
May 13, 202434.4534.4534.4534.4534.14-
May 10, 202434.4534.4534.4534.4534.14-
May 9, 202434.4234.4234.4234.4234.11-
May 8, 202434.7034.7034.7034.7034.39-
May 7, 202434.3634.3634.3634.3634.06-
May 6, 202433.8333.8333.8333.8333.54-
May 3, 202433.3533.3533.3533.3533.05-
May 2, 202432.5632.5632.5632.5632.27-
Apr 30, 202434.8134.8134.8134.8134.50-
Apr 29, 202434.1934.1934.1934.1933.89-
Apr 26, 202433.7433.7433.7433.7433.44-
Apr 25, 202433.7433.7433.7433.7433.44-
Apr 24, 202433.8233.8233.8233.8233.52-
Apr 23, 202433.8233.8233.8233.8233.52-
Apr 22, 202433.4633.4633.4633.4633.16-
Apr 19, 202433.4633.4633.4633.4633.16-
Apr 18, 202434.4934.4934.4934.4934.18-
Apr 17, 202434.2034.8534.2034.4934.18691
Apr 16, 202434.2034.2034.2034.2033.90-
Apr 15, 202434.2034.2034.2034.2033.90-
Apr 12, 202433.7633.7633.7633.7633.46-
Apr 11, 202433.7633.7633.7633.7633.46-
Apr 10, 202433.7633.7633.7633.7633.46-
Apr 9, 202433.7633.7633.7633.7633.46-
Apr 8, 202433.7633.7633.7633.7633.46-
Apr 5, 202433.7633.7633.7633.7633.46-
Apr 4, 202434.1534.1534.1534.1533.85-
Apr 3, 202432.7032.7032.7032.7032.41-
Apr 2, 202431.3331.3331.3331.3331.05-
Mar 28, 202430.6430.6430.6430.6430.37-
Mar 27, 202429.1529.1529.1529.1528.89-
Mar 26, 202429.1529.1529.1529.1528.89-
Mar 25, 202428.9028.9028.9028.9028.64-
Mar 22, 202428.8428.8428.8428.8428.58-
Mar 21, 202428.5328.5328.5328.5328.28-
Mar 20, 202427.5027.5027.5027.5027.26-
Mar 19, 202428.5128.5128.5128.5128.26-
Mar 18, 202427.9527.9527.9527.9527.70-
Mar 15, 202427.7327.7327.7327.7327.48-
Mar 14, 202427.7327.7327.7327.7327.48-
Mar 13, 202427.3927.3927.3927.3927.15-
Mar 12, 202427.7427.7427.7427.7427.49-
Mar 11, 202426.9926.9926.9926.9926.75-
Mar 8, 202426.9926.9926.9926.9926.75-
Mar 7, 202425.5225.5225.5225.5225.29-
Mar 6, 202425.0625.0625.0625.0624.84-
Mar 5, 202425.0925.0925.0925.0924.87-
Mar 4, 2024 0.10 Dividend
Mar 4, 202425.0925.0925.0925.0924.87-
Mar 1, 202424.9124.9124.9124.9124.59-
Feb 29, 202424.3824.3824.3824.3824.07-
Feb 28, 202424.3824.3824.3824.3824.07-
Feb 27, 202423.2923.2923.2923.2922.99-
Feb 26, 202424.2024.2024.2024.2023.89-
Feb 23, 202425.4125.4125.4125.4125.08-
Feb 22, 202425.4025.4025.4025.4025.07-
Feb 21, 202424.9424.9424.9424.9424.62-
Feb 20, 202425.1825.1825.1825.1824.86-
Feb 19, 202425.1825.1825.1825.1824.86-
Feb 16, 202425.1825.1825.1825.1824.86-
Feb 15, 202424.9624.9624.9624.9624.64-
Feb 14, 202424.4224.4224.4224.4224.11-
Feb 13, 202425.5425.5425.5425.5425.21-
Feb 12, 202425.1225.1225.1225.1224.80-
Feb 9, 202425.4625.4625.4625.4625.13-
Feb 8, 202425.4325.4325.4325.4325.10-
Feb 7, 202425.4325.4325.4325.4325.10-
Feb 6, 202425.1725.1725.1725.1724.85-
Feb 5, 202427.5827.5827.5827.5827.23-
Feb 2, 202427.6527.6527.6527.6527.29-
Feb 1, 202427.9627.9627.9627.9627.60-
Jan 31, 202428.2428.2428.2428.2427.88-
Jan 30, 202428.2428.2428.2428.2427.88-
Jan 29, 202427.9127.9127.9127.9127.55-
Jan 26, 202427.2227.2227.2227.2226.87-
Jan 25, 202427.1727.1727.1727.1726.82-
Jan 24, 202427.1527.1527.1527.1526.80-