Berlin - Delayed Quote EUR

Alfa Laval AB (AA9.BE)

35.14

+0.12

+(0.34%)

As of 8:04:58 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	35.14	35.14	35.14	35.14	35.14	-
Apr 15, 2025	35.02	35.02	35.02	35.02	35.02	-
Apr 14, 2025	34.97	34.97	34.97	34.97	34.97	-
Apr 11, 2025	35.28	35.28	35.28	35.28	35.28	-
Apr 10, 2025	35.82	35.82	35.82	35.82	35.82	-
Apr 9, 2025	33.81	33.81	33.81	33.81	33.81	-
Apr 8, 2025	35.41	35.41	35.41	35.41	35.41	-
Apr 7, 2025	34.48	34.48	34.48	34.48	34.48	-
Apr 4, 2025	37.73	37.73	37.73	37.73	37.73	-
Apr 3, 2025	38.79	38.79	38.79	38.79	38.79	-
Apr 2, 2025	39.29	39.29	39.29	39.29	39.29	-
Apr 1, 2025	39.30	39.30	39.30	39.30	39.30	-
Mar 31, 2025	40.53	40.53	40.53	40.53	40.53	-
Mar 28, 2025	41.62	41.62	41.62	41.62	41.62	-
Mar 27, 2025	41.26	41.26	41.26	41.26	41.26	-
Mar 26, 2025	41.91	41.91	41.91	41.91	41.91	-
Mar 25, 2025	41.31	41.31	41.31	41.31	41.31	-
Mar 24, 2025	41.26	41.26	41.26	41.26	41.26	-
Mar 21, 2025	41.17	41.17	41.17	41.17	41.17	-
Mar 20, 2025	41.01	41.01	41.01	41.01	41.01	-
Mar 19, 2025	40.94	40.94	40.94	40.94	40.94	-
Mar 18, 2025	40.96	40.96	40.96	40.96	40.96	-
Mar 17, 2025	41.03	41.03	41.03	41.03	41.03	-
Mar 14, 2025	40.78	40.78	40.78	40.78	40.78	-
Mar 13, 2025	40.57	40.57	40.57	40.57	40.57	-
Mar 12, 2025	40.47	40.47	40.47	40.47	40.47	-
Mar 11, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 10, 2025	41.74	41.74	41.74	41.74	41.74	-
Mar 7, 2025	41.48	41.48	41.48	41.48	41.48	-
Mar 6, 2025	41.94	41.94	41.94	41.94	41.94	-
Mar 5, 2025	41.03	41.03	41.03	41.03	41.03	-
Mar 4, 2025	41.69	41.69	41.69	41.69	41.69	-
Mar 3, 2025	41.83	41.83	41.83	41.83	41.83	-
Feb 28, 2025	41.49	41.49	41.49	41.49	41.49	-
Feb 27, 2025	42.36	42.36	42.36	42.36	42.36	-
Feb 26, 2025	41.76	41.76	41.76	41.76	41.76	-
Feb 25, 2025	41.76	41.76	41.76	41.76	41.76	-
Feb 24, 2025	41.92	41.92	41.92	41.92	41.92	-
Feb 21, 2025	41.95	41.95	41.95	41.95	41.95	-
Feb 20, 2025	41.39	41.39	41.39	41.39	41.39	-
Feb 19, 2025	42.19	42.19	42.19	42.19	42.19	-
Feb 18, 2025	41.80	41.80	41.80	41.80	41.80	-
Feb 17, 2025	41.12	41.12	41.12	41.12	41.12	-
Feb 14, 2025	41.73	41.73	41.73	41.73	41.73	-
Feb 13, 2025	41.35	41.35	41.35	41.35	41.35	-
Feb 12, 2025	41.18	41.18	41.18	41.18	41.18	-
Feb 11, 2025	41.42	41.42	41.42	41.42	41.42	-
Feb 10, 2025	40.75	40.75	40.75	40.75	40.75	-
Feb 7, 2025	41.36	41.36	41.36	41.36	41.36	-
Feb 6, 2025	41.45	41.45	41.45	41.45	41.45	-
Feb 5, 2025	41.98	41.98	41.98	41.98	41.98	-
Feb 4, 2025	42.38	42.38	42.38	42.38	42.38	-
Feb 3, 2025	42.05	42.05	42.05	42.05	42.05	-
Jan 31, 2025	43.12	43.12	43.12	43.12	43.12	-
Jan 30, 2025	42.72	42.72	42.72	42.72	42.72	-
Jan 29, 2025	42.22	42.22	42.22	42.22	42.22	-
Jan 28, 2025	41.89	41.89	41.89	41.89	41.89	-
Jan 27, 2025	42.26	42.26	42.26	42.26	42.26	-
Jan 24, 2025	42.70	42.70	42.70	42.70	42.70	-
Jan 23, 2025	42.26	42.26	42.26	42.26	42.26	-
Jan 22, 2025	41.83	41.83	41.83	41.83	41.83	-
Jan 21, 2025	41.74	41.74	41.74	41.74	41.74	-
Jan 20, 2025	41.18	41.18	41.18	41.18	41.18	-
Jan 17, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 16, 2025	41.14	41.14	41.14	41.14	41.14	-
Jan 15, 2025	39.85	39.85	39.85	39.85	39.85	-
Jan 14, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 13, 2025	40.13	40.13	40.13	40.13	40.13	-
Jan 10, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 9, 2025	40.77	40.77	40.77	40.77	40.77	-
Jan 8, 2025	40.29	40.29	40.29	40.29	40.29	-
Jan 7, 2025	41.83	41.83	41.83	41.83	41.83	-
Jan 6, 2025	41.36	41.36	41.36	41.36	41.36	-
Jan 3, 2025	40.93	40.93	40.93	40.93	40.93	-
Jan 2, 2025	40.63	40.63	40.63	40.63	40.63	-
Dec 30, 2024	40.14	40.14	40.14	40.14	40.14	-
Dec 27, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 23, 2024	40.07	40.07	40.07	40.07	40.07	-
Dec 20, 2024	40.33	40.33	40.33	40.33	40.33	-
Dec 19, 2024	40.57	40.57	40.57	40.57	40.57	-
Dec 18, 2024	40.58	40.58	40.58	40.58	40.58	-
Dec 17, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 16, 2024	41.16	41.16	41.16	41.16	41.16	-
Dec 13, 2024	41.28	41.28	41.28	41.28	41.28	-
Dec 12, 2024	41.77	41.77	41.77	41.77	41.77	-
Dec 11, 2024	41.53	41.53	41.53	41.53	41.53	-
Dec 10, 2024	42.15	42.15	42.15	42.15	42.15	-
Dec 9, 2024	42.67	42.67	42.67	42.67	42.67	-
Dec 6, 2024	42.44	42.44	42.44	42.44	42.44	-
Dec 5, 2024	42.44	42.44	42.44	42.44	42.44	-
Dec 4, 2024	42.06	42.06	42.06	42.06	42.06	-
Dec 3, 2024	41.15	41.15	41.15	41.15	41.15	-
Dec 2, 2024	39.98	39.98	39.98	39.98	39.98	-
Nov 29, 2024	40.40	40.40	40.40	40.40	40.40	-
Nov 28, 2024	40.86	40.86	40.86	40.86	40.86	-
Nov 27, 2024	40.47	40.47	40.47	40.47	40.47	-
Nov 26, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 25, 2024	41.70	41.70	41.70	41.70	41.70	-
Nov 22, 2024	41.05	41.05	41.05	41.05	41.05	-
Nov 21, 2024	40.17	40.21	40.17	40.21	40.21	64
Nov 20, 2024	40.38	40.38	40.38	40.38	40.38	-
Nov 19, 2024	40.23	40.23	40.23	40.23	40.23	-
Nov 18, 2024	39.98	39.98	39.98	39.98	39.98	-
Nov 15, 2024	40.12	40.12	40.12	40.12	40.12	-
Nov 14, 2024	39.90	39.90	39.90	39.90	39.90	-
Nov 13, 2024	39.67	39.67	39.67	39.67	39.67	-
Nov 12, 2024	40.74	40.74	40.74	40.74	40.74	-
Nov 11, 2024	40.39	40.39	40.39	40.39	40.39	-
Nov 8, 2024	41.42	41.42	41.42	41.42	41.42	-
Nov 7, 2024	40.04	40.04	40.04	40.04	40.04	-
Nov 6, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 5, 2024	40.18	40.18	40.18	40.18	40.18	-
Nov 4, 2024	40.32	40.32	40.32	40.32	40.32	-
Nov 1, 2024	40.26	40.26	40.26	40.26	40.26	-
Oct 31, 2024	41.36	41.36	41.36	41.36	41.36	-
Oct 30, 2024	41.97	41.97	41.97	41.97	41.97	-
Oct 29, 2024	42.79	42.79	42.79	42.79	42.79	-
Oct 28, 2024	41.92	41.92	41.92	41.92	41.92	-
Oct 25, 2024	41.53	41.53	41.53	41.53	41.53	-
Oct 24, 2024	41.20	41.20	41.20	41.20	41.20	-
Oct 23, 2024	41.20	41.20	41.20	41.20	41.20	-
Oct 22, 2024	41.24	41.24	41.24	41.24	41.24	-
Oct 21, 2024	41.52	41.52	41.52	41.52	41.52	-
Oct 18, 2024	41.96	41.96	41.96	41.96	41.96	-
Oct 17, 2024	41.87	41.87	41.87	41.87	41.87	-
Oct 16, 2024	42.23	42.23	42.23	42.23	42.23	-
Oct 15, 2024	42.92	42.92	42.92	42.92	42.92	-
Oct 14, 2024	42.71	42.71	42.71	42.71	42.71	-
Oct 11, 2024	42.09	42.09	42.09	42.09	42.09	-
Oct 10, 2024	42.39	42.39	42.39	42.39	42.39	-
Oct 9, 2024	42.54	42.54	42.54	42.54	42.54	-
Oct 8, 2024	42.16	42.16	42.16	42.16	42.16	-
Oct 7, 2024	42.75	42.75	42.75	42.75	42.75	-
Oct 4, 2024	42.66	42.66	42.66	42.66	42.66	-
Oct 3, 2024	43.22	43.22	43.22	43.22	43.22	-
Oct 2, 2024	42.85	42.85	42.85	42.85	42.85	-
Oct 1, 2024	42.91	42.91	42.91	42.91	42.91	-
Sep 30, 2024	43.10	43.10	43.10	43.10	43.10	-
Sep 27, 2024	43.24	43.24	43.24	43.24	43.24	-
Sep 26, 2024	43.17	43.17	43.17	43.17	43.17	-
Sep 25, 2024	42.41	42.41	42.41	42.41	42.41	-
Sep 24, 2024	42.31	42.31	42.31	42.31	42.31	-
Sep 23, 2024	41.60	41.60	41.60	41.60	41.60	-
Sep 20, 2024	41.68	41.68	41.68	41.68	41.68	-
Sep 19, 2024	41.04	41.04	41.04	41.04	41.04	-
Sep 18, 2024	41.08	41.08	41.08	41.08	41.08	-
Sep 17, 2024	40.88	40.88	40.88	40.88	40.88	-
Sep 16, 2024	40.73	40.73	40.73	40.73	40.73	-
Sep 13, 2024	39.93	39.93	39.93	39.93	39.93	-
Sep 12, 2024	38.79	38.79	38.79	38.79	38.79	-
Sep 11, 2024	38.33	38.33	38.33	38.33	38.33	-
Sep 10, 2024	38.34	38.34	38.34	38.34	38.34	-
Sep 9, 2024	37.88	37.88	37.88	37.88	37.88	-
Sep 6, 2024	38.08	38.08	38.08	38.08	38.08	-
Sep 5, 2024	38.85	38.85	38.85	38.85	38.85	-
Sep 4, 2024	39.34	39.34	39.34	39.34	39.34	-
Sep 3, 2024	40.57	40.57	40.37	40.37	40.37	30
Sep 2, 2024	40.34	40.34	40.34	40.34	40.34	-
Aug 30, 2024	40.41	40.41	40.41	40.41	40.41	-
Aug 29, 2024	39.48	39.48	39.48	39.48	39.48	-
Aug 28, 2024	39.25	39.25	39.25	39.25	39.25	-
Aug 27, 2024	39.20	39.20	39.20	39.20	39.20	-
Aug 26, 2024	39.35	39.35	39.35	39.35	39.35	-
Aug 23, 2024	40.35	40.35	40.35	40.35	40.35	-
Aug 22, 2024	40.26	40.26	40.26	40.26	40.26	-
Aug 21, 2024	40.13	40.13	40.13	40.13	40.13	-
Aug 20, 2024	40.01	40.01	40.01	40.01	40.01	-
Aug 19, 2024	39.39	39.39	39.39	39.39	39.39	-
Aug 16, 2024	39.28	39.28	39.28	39.28	39.28	-
Aug 15, 2024	39.33	39.33	39.33	39.33	39.33	-
Aug 14, 2024	38.86	38.86	38.86	38.86	38.86	-
Aug 13, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 12, 2024	38.59	38.59	38.59	38.59	38.59	-
Aug 9, 2024	38.32	38.32	38.32	38.32	38.32	-
Aug 8, 2024	38.35	38.35	38.35	38.35	38.35	-
Aug 7, 2024	37.76	37.76	37.76	37.76	37.76	-
Aug 6, 2024	37.78	37.78	37.78	37.78	37.78	-
Aug 5, 2024	37.15	37.58	37.15	37.58	37.58	31
Aug 2, 2024	39.50	39.50	39.50	39.50	39.50	-
Aug 1, 2024	40.72	40.72	40.72	40.72	40.72	-
Jul 31, 2024	40.74	40.74	40.74	40.74	40.74	-
Jul 30, 2024	39.77	39.77	39.77	39.77	39.77	-
Jul 29, 2024	40.08	40.08	40.08	40.08	40.08	-
Jul 26, 2024	39.75	39.75	39.75	39.75	39.75	-
Jul 25, 2024	39.72	39.72	39.72	39.72	39.72	-
Jul 24, 2024	40.27	40.27	40.27	40.27	40.27	-
Jul 23, 2024	40.28	40.28	40.28	40.28	40.28	-
Jul 22, 2024	39.59	39.59	39.59	39.59	39.59	-
Jul 19, 2024	39.63	39.63	39.63	39.63	39.63	-
Jul 18, 2024	39.65	39.65	39.65	39.65	39.65	-
Jul 17, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 16, 2024	39.48	39.48	39.48	39.48	39.48	-
Jul 15, 2024	40.11	40.11	40.11	40.11	40.11	-
Jul 12, 2024	39.65	39.65	39.65	39.65	39.65	-
Jul 11, 2024	39.34	39.34	39.34	39.34	39.34	-
Jul 10, 2024	39.65	39.65	39.65	39.65	39.65	-
Jul 9, 2024	40.47	40.47	40.47	40.47	40.47	-
Jul 8, 2024	40.71	40.71	40.71	40.71	40.71	-
Jul 5, 2024	41.16	41.16	41.16	41.16	41.16	-
Jul 4, 2024	41.74	41.74	41.74	41.74	41.74	-
Jul 3, 2024	41.04	41.04	41.04	41.04	41.04	-
Jul 2, 2024	41.05	41.05	41.05	41.05	41.05	-
Jul 1, 2024	40.90	40.90	40.90	40.90	40.90	-
Jun 28, 2024	40.60	40.60	40.60	40.60	40.60	-
Jun 27, 2024	41.39	41.39	41.39	41.39	41.39	-
Jun 26, 2024	41.30	41.30	41.30	41.30	41.30	-
Jun 25, 2024	41.91	41.91	41.91	41.91	41.91	-
Jun 24, 2024	41.23	41.23	41.23	41.23	41.23	-
Jun 21, 2024	41.42	41.42	41.42	41.42	41.42	-
Jun 20, 2024	41.12	41.12	41.12	41.12	41.12	-
Jun 19, 2024	41.50	41.50	41.50	41.50	41.50	-
Jun 18, 2024	41.51	41.51	41.51	41.51	41.51	-
Jun 17, 2024	41.01	41.01	41.01	41.01	41.01	-
Jun 14, 2024	42.58	42.58	42.58	42.58	42.58	-
Jun 13, 2024	42.90	42.90	42.90	42.90	42.90	-
Jun 12, 2024	42.03	42.03	42.03	42.03	42.03	-
Jun 11, 2024	42.36	42.36	42.36	42.36	42.36	-
Jun 10, 2024	41.97	41.97	41.97	41.97	41.97	-
Jun 7, 2024	42.39	42.39	42.39	42.39	42.39	-
Jun 6, 2024	42.36	42.36	42.36	42.36	42.36	-
Jun 5, 2024	41.83	41.83	41.83	41.83	41.83	-
Jun 4, 2024	42.35	42.35	42.35	42.35	42.35	-
Jun 3, 2024	42.78	42.78	42.78	42.78	42.78	-
May 31, 2024	42.14	42.14	42.14	42.14	42.14	-
May 30, 2024	41.89	41.89	41.89	41.89	41.89	-
May 29, 2024	41.92	41.92	41.92	41.92	41.92	-
May 28, 2024	42.25	42.25	42.25	42.25	42.25	-
May 27, 2024	42.20	42.20	42.20	42.20	42.20	-
May 24, 2024	41.98	41.98	41.98	41.98	41.98	-
May 23, 2024	42.11	42.11	42.11	42.11	42.11	-
May 22, 2024	42.25	42.25	42.25	42.25	42.25	-
May 21, 2024	41.94	41.94	41.94	41.94	41.94	-
May 20, 2024	41.94	41.94	41.94	41.94	41.94	2
May 17, 2024	41.56	41.56	41.56	41.56	41.56	-
May 16, 2024	42.09	42.09	42.09	42.09	42.09	-
May 15, 2024	41.39	41.39	41.39	41.39	41.39	-
May 14, 2024	41.37	41.37	41.37	41.37	41.37	-
May 13, 2024	41.59	41.59	41.34	41.34	41.34	31
May 10, 2024	41.07	41.07	41.07	41.07	41.07	-
May 9, 2024	40.79	40.79	40.79	40.79	40.79	-
May 8, 2024	40.84	41.04	40.84	41.04	41.04	3
May 7, 2024	40.49	40.49	40.49	40.49	40.49	-
May 6, 2024	40.33	40.33	40.33	40.33	40.33	-
May 3, 2024	40.25	40.25	40.25	40.25	40.25	-
May 2, 2024	39.90	39.90	39.90	39.90	39.90	30
Apr 30, 2024	40.71	40.71	40.71	40.71	40.71	-
Apr 29, 2024	40.55	40.55	40.55	40.55	40.55	-
Apr 26, 2024	0.67 Dividend
Apr 26, 2024	39.59	39.59	39.59	39.59	39.59	-
Apr 25, 2024	37.15	37.15	37.15	37.15	29.65	-
Apr 24, 2024	36.72	36.72	36.72	36.72	29.31	-
Apr 23, 2024	36.39	36.39	36.39	36.39	29.04	-
Apr 22, 2024	36.18	36.18	36.18	36.18	28.88	-
Apr 19, 2024	35.70	35.70	35.70	35.70	28.49	-
Apr 18, 2024	36.35	36.35	36.35	36.35	29.01	-
Apr 17, 2024	36.14	36.14	36.14	36.14	28.84	-
Apr 16, 2024	36.70	36.70	36.70	36.70	29.29	-

FUCA.F Fanuc Corporation

9.95

-4.33%

MYCR.ST Mycronic AB (publ)

371.40

-3.08%

TREL-B.ST Trelleborg AB (publ)

318.10

-2.57%

ATLKY Atlas Copco AB (publ)

15.48

-0.13%

SAND.ST Sandvik AB (publ)

186.40

-1.53%

KWHIY Kawasaki Heavy Industries, Ltd.

22.52

+0.09%

ATCO-B.ST Atlas Copco AB (publ)

133.05

-1.63%

ENR.DE Siemens Energy AG

56.52

-3.02%

ROK Rockwell Automation, Inc.

233.05

-0.16%

EMR Emerson Electric Co.

100.44

-0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alfa Laval AB (AA9.BE)

Related Tickers