Munich - Delayed Quote EUR

Alibaba Group Holding Ltd (AHLA.MU)

100.20

-3.40

(-3.28%)

At close: May 30 at 5:26:00 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	103.60	103.60	103.60	103.60	103.60	-
May 29, 2025	106.60	106.60	103.60	103.60	103.60	-
May 28, 2025	104.40	104.40	103.90	103.90	103.90	45
May 27, 2025	105.30	105.30	105.30	105.30	105.30	-
May 26, 2025	104.80	105.30	104.80	105.30	105.30	2
May 23, 2025	107.00	107.00	106.40	106.40	106.40	-
May 22, 2025	110.90	110.90	110.90	110.90	110.90	-
May 21, 2025	110.90	110.90	110.90	110.90	110.90	-
May 20, 2025	110.20	110.90	110.20	110.90	110.90	45
May 19, 2025	109.00	109.00	108.70	108.70	108.70	19
May 16, 2025	113.20	113.20	111.80	111.80	111.80	40
May 15, 2025	117.20	117.20	110.40	110.40	110.40	215
May 14, 2025	118.60	119.70	118.60	119.70	119.70	3
May 13, 2025	111.80	111.80	111.80	111.80	111.80	-
May 12, 2025	111.80	111.80	111.80	111.80	111.80	-
May 9, 2025	111.80	111.80	111.80	111.80	111.80	-
May 8, 2025	110.90	111.80	110.90	111.80	111.80	15
May 7, 2025	112.00	112.00	112.00	112.00	112.00	-
May 6, 2025	112.00	112.00	112.00	112.00	112.00	-
May 5, 2025	112.00	112.00	112.00	112.00	112.00	-
May 2, 2025	110.50	111.60	110.10	110.10	110.10	50
Apr 30, 2025	105.00	105.00	105.00	105.00	105.00	-
Apr 29, 2025	104.00	105.00	104.00	105.00	105.00	10
Apr 28, 2025	105.10	105.10	105.10	105.10	105.10	-
Apr 25, 2025	104.80	105.10	104.80	105.10	105.10	-
Apr 24, 2025	105.30	105.30	105.30	105.30	105.30	-
Apr 23, 2025	104.50	105.80	104.50	105.30	105.30	5
Apr 22, 2025	98.90	99.70	98.90	99.55	99.55	80
Apr 17, 2025	97.90	97.90	95.80	95.95	95.95	20
Apr 16, 2025	99.45	99.45	99.45	99.45	99.45	-
Apr 15, 2025	100.10	100.40	99.45	99.45	99.45	4
Apr 14, 2025	97.90	100.60	97.90	100.60	100.60	205
Apr 11, 2025	93.80	93.80	90.55	90.55	90.55	-
Apr 10, 2025	100.00	100.00	94.45	94.45	94.45	12
Apr 9, 2025	94.90	94.90	88.95	88.95	88.95	175
Apr 8, 2025	96.60	96.60	89.70	89.70	89.70	343
Apr 7, 2025	96.00	97.90	96.00	97.55	97.55	215
Apr 4, 2025	115.20	115.20	105.90	105.90	105.90	31
Apr 3, 2025	114.60	115.60	114.60	115.60	115.60	5
Apr 2, 2025	123.60	123.60	119.70	119.70	119.70	-
Apr 1, 2025	121.50	121.50	121.50	121.50	121.50	-
Mar 31, 2025	121.70	121.70	120.00	121.50	121.50	2
Mar 28, 2025	124.70	124.70	122.10	122.10	122.10	19
Mar 27, 2025	124.20	127.20	124.20	127.20	127.20	5
Mar 26, 2025	123.90	123.90	123.90	123.90	123.90	-
Mar 25, 2025	121.60	123.90	121.60	123.90	123.90	5
Mar 24, 2025	131.50	131.50	131.50	131.50	131.50	-
Mar 21, 2025	131.50	131.50	131.50	131.50	131.50	-
Mar 20, 2025	131.50	131.50	131.50	131.50	131.50	-
Mar 19, 2025	133.80	133.80	131.50	131.50	131.50	250
Mar 18, 2025	135.20	135.60	131.80	131.80	131.80	54
Mar 17, 2025	128.20	134.90	128.20	134.90	134.90	56
Mar 14, 2025	128.90	130.40	128.70	128.70	128.70	17
Mar 13, 2025	123.20	127.90	123.20	127.90	127.90	47
Mar 12, 2025	126.30	126.30	126.30	126.30	126.30	-
Mar 11, 2025	125.90	128.80	125.90	126.30	126.30	75
Mar 10, 2025	127.80	127.80	124.80	124.80	124.80	501
Mar 7, 2025	132.30	132.30	129.40	129.40	129.40	316
Mar 6, 2025	128.10	128.10	128.10	128.10	128.10	-
Mar 5, 2025	125.20	128.40	125.20	128.10	128.10	60
Mar 4, 2025	127.70	127.70	127.70	127.70	127.70	-
Mar 3, 2025	128.60	128.60	127.70	127.70	127.70	45
Feb 28, 2025	126.00	128.40	126.00	127.20	127.20	109
Feb 27, 2025	133.00	134.60	133.00	133.30	133.30	2
Feb 26, 2025	133.60	134.50	133.60	134.50	134.50	60
Feb 25, 2025	127.90	127.90	126.90	127.60	127.60	2
Feb 24, 2025	135.00	135.00	124.10	124.10	124.10	260
Feb 21, 2025	135.20	137.60	135.20	137.20	137.20	82
Feb 20, 2025	118.70	137.40	118.70	131.00	131.00	58
Feb 19, 2025	122.80	122.80	121.00	121.10	121.10	240
Feb 18, 2025	123.70	123.70	120.60	121.40	121.40	60
Feb 17, 2025	118.90	120.50	118.90	120.50	120.50	2
Feb 14, 2025	120.80	121.00	115.00	118.40	118.40	499
Feb 13, 2025	114.70	115.20	111.40	113.60	113.60	1,815
Feb 12, 2025	112.20	113.80	112.20	113.80	113.80	34
Feb 11, 2025	108.00	108.00	108.00	108.00	108.00	-
Feb 10, 2025	104.90	108.00	104.90	108.00	108.00	160
Feb 7, 2025	98.80	102.00	98.80	100.80	100.80	12
Feb 6, 2025	97.50	97.50	97.00	97.00	97.00	9
Feb 5, 2025	99.20	99.20	99.20	99.20	99.20	-
Feb 4, 2025	96.70	99.40	96.70	99.20	99.20	93
Feb 3, 2025	93.40	98.10	93.40	97.85	97.85	114
Jan 31, 2025	99.05	99.05	96.95	96.95	96.95	56
Jan 30, 2025	93.30	98.60	93.30	98.60	98.60	125
Jan 29, 2025	93.30	96.05	93.30	96.05	96.05	-
Jan 28, 2025	87.10	90.30	86.85	90.30	90.30	5
Jan 27, 2025	83.85	83.85	83.85	83.85	83.85	-
Jan 24, 2025	83.00	83.85	83.00	83.85	83.85	-
Jan 23, 2025	83.00	83.00	83.00	83.00	83.00	-
Jan 22, 2025	80.80	83.00	80.80	83.00	83.00	14
Jan 21, 2025	84.00	84.00	82.20	82.20	82.20	-
Jan 20, 2025	84.10	84.35	83.80	84.35	84.35	263
Jan 17, 2025	79.45	79.45	79.45	79.45	79.45	-
Jan 16, 2025	79.45	79.45	79.45	79.45	79.45	-
Jan 15, 2025	79.45	79.45	79.45	79.45	79.45	-
Jan 14, 2025	80.00	80.00	79.45	79.45	79.45	-
Jan 13, 2025	79.25	79.25	79.25	79.25	79.25	-
Jan 10, 2025	79.70	79.70	79.25	79.25	79.25	-
Jan 9, 2025	80.60	80.95	80.60	80.95	80.95	-
Jan 8, 2025	80.70	80.95	80.70	80.95	80.95	120
Jan 7, 2025	82.60	82.60	82.60	82.60	82.60	-
Jan 6, 2025	82.60	82.60	82.60	82.60	82.60	-
Jan 3, 2025	82.60	82.60	82.60	82.60	82.60	-
Jan 2, 2025	80.75	82.90	80.75	82.60	82.60	420
Dec 30, 2024	81.00	81.00	80.90	80.90	80.90	50
Dec 27, 2024	81.05	81.05	81.05	81.05	81.05	-
Dec 23, 2024	79.95	81.05	79.80	81.05	81.05	1
Dec 20, 2024	79.40	79.40	79.40	79.40	79.40	-
Dec 19, 2024	82.10	82.10	81.60	81.60	81.60	42
Dec 18, 2024	82.70	82.70	82.50	82.65	82.65	61
Dec 17, 2024	82.00	83.00	82.00	83.00	83.00	6
Dec 16, 2024	82.10	82.10	82.05	82.05	82.05	6
Dec 13, 2024	84.30	84.30	84.30	84.30	84.30	-
Dec 12, 2024	84.30	84.30	84.30	84.30	84.30	-
Dec 11, 2024	84.70	84.70	84.30	84.30	84.30	67
Dec 10, 2024	85.00	85.60	85.00	85.60	85.60	200
Dec 9, 2024	84.20	87.80	84.20	87.80	87.80	81
Dec 6, 2024	79.50	79.50	79.50	79.50	79.50	-
Dec 5, 2024	80.20	80.20	79.50	79.50	79.50	4
Dec 4, 2024	82.20	82.20	80.25	80.25	80.25	60
Dec 3, 2024	82.40	82.40	82.00	82.00	82.00	20
Dec 2, 2024	82.20	82.20	81.60	81.60	81.60	20
Nov 29, 2024	81.65	81.65	81.65	81.65	81.65	-
Nov 28, 2024	81.50	81.65	81.50	81.65	81.65	10
Nov 27, 2024	83.45	83.45	82.05	82.05	82.05	12
Nov 26, 2024	81.75	81.75	81.35	81.35	81.35	50
Nov 25, 2024	80.80	81.70	80.00	81.70	81.70	68
Nov 22, 2024	79.00	79.85	79.00	79.85	79.85	-
Nov 21, 2024	81.90	81.90	81.75	81.75	81.75	-
Nov 20, 2024	82.10	82.10	82.10	82.10	82.10	-
Nov 19, 2024	82.90	82.90	82.10	82.10	82.10	70
Nov 18, 2024	84.00	84.00	83.80	83.80	83.80	179
Nov 15, 2024	85.00	85.00	83.25	83.25	83.25	9
Nov 14, 2024	85.50	85.80	85.50	85.80	85.80	-
Nov 13, 2024	87.50	87.50	86.35	86.35	86.35	10
Nov 12, 2024	88.05	88.05	88.05	88.05	88.05	-
Nov 11, 2024	88.05	88.05	88.05	88.05	88.05	-
Nov 8, 2024	89.70	89.70	88.05	88.05	88.05	20
Nov 7, 2024	90.90	92.90	90.90	92.90	92.90	158
Nov 6, 2024	89.70	89.80	89.70	89.80	89.80	112
Nov 5, 2024	92.80	92.80	91.50	91.50	91.50	25
Nov 4, 2024	89.75	89.75	89.75	89.75	89.75	-
Nov 1, 2024	89.75	89.75	89.75	89.75	89.75	-
Oct 31, 2024	89.60	89.75	89.60	89.75	89.75	-
Oct 30, 2024	91.30	91.30	91.15	91.15	91.15	10
Oct 29, 2024	93.00	95.20	92.70	92.70	92.70	38
Oct 28, 2024	90.60	90.60	90.60	90.60	90.60	-
Oct 25, 2024	90.50	90.70	90.50	90.60	90.60	15
Oct 24, 2024	89.70	89.70	88.75	88.80	88.80	2
Oct 23, 2024	92.80	92.80	91.15	91.15	91.15	-
Oct 22, 2024	91.90	94.10	91.90	93.15	93.15	150
Oct 21, 2024	92.30	92.65	92.30	92.65	92.65	-
Oct 18, 2024	94.30	94.30	94.10	94.10	94.10	2
Oct 17, 2024	94.25	94.25	94.25	94.25	94.25	-
Oct 16, 2024	94.25	94.25	94.25	94.25	94.25	-
Oct 15, 2024	94.30	94.30	93.90	94.25	94.25	45
Oct 14, 2024	99.50	99.75	99.50	99.75	99.75	10
Oct 11, 2024	99.85	99.85	99.85	99.85	99.85	-
Oct 10, 2024	99.60	99.85	99.60	99.85	99.85	-
Oct 9, 2024	99.75	99.75	99.75	99.75	99.75	-
Oct 8, 2024	100.90	100.90	99.40	99.75	99.75	10
Oct 7, 2024	106.60	106.60	104.70	104.70	104.70	-
Oct 4, 2024	105.60	105.60	104.10	104.10	104.10	71
Oct 3, 2024	101.40	102.30	101.40	102.30	102.30	-
Oct 2, 2024	99.60	99.60	99.60	99.60	99.60	-
Oct 1, 2024	95.40	99.60	95.40	99.60	99.60	120
Sep 30, 2024	103.20	103.20	97.95	97.95	97.95	127
Sep 27, 2024	94.65	97.25	94.65	97.25	97.25	10
Sep 26, 2024	90.20	93.85	90.20	93.30	93.30	61
Sep 25, 2024	84.50	85.85	84.50	85.85	85.85	30
Sep 24, 2024	84.75	86.35	84.75	86.35	86.35	70
Sep 23, 2024	79.90	81.15	79.90	80.70	80.70	90
Sep 20, 2024	78.55	78.55	78.55	78.55	78.55	-
Sep 19, 2024	78.70	78.70	78.55	78.55	78.55	-
Sep 18, 2024	76.20	76.20	76.20	76.20	76.20	-
Sep 17, 2024	76.10	76.20	76.10	76.20	76.20	75
Sep 16, 2024	75.70	75.70	75.70	75.70	75.70	-
Sep 13, 2024	76.20	76.20	76.20	76.20	76.20	-
Sep 12, 2024	77.60	77.60	77.60	77.60	77.60	-
Sep 11, 2024	75.90	75.90	75.90	75.90	75.90	-
Sep 10, 2024	76.00	76.00	76.00	76.00	76.00	-
Sep 9, 2024	72.40	72.40	72.40	72.40	72.40	-
Sep 6, 2024	74.00	74.00	74.00	74.00	74.00	-
Sep 5, 2024	73.60	73.60	73.60	73.60	73.60	5
Sep 4, 2024	74.10	74.10	74.10	74.10	74.10	-
Sep 3, 2024	73.90	73.90	73.90	73.90	73.90	-
Sep 2, 2024	74.00	74.00	74.00	74.00	74.00	70
Aug 30, 2024	75.20	75.20	75.20	75.20	75.20	-
Aug 29, 2024	72.50	72.50	72.50	72.50	72.50	-
Aug 28, 2024	72.70	72.70	72.70	72.70	72.70	-
Aug 27, 2024	73.10	73.10	73.10	73.10	73.10	-
Aug 26, 2024	76.30	76.30	76.30	76.30	76.30	-
Aug 23, 2024	75.90	75.90	75.90	75.90	75.90	-
Aug 22, 2024	74.80	74.80	74.80	74.80	74.80	1
Aug 21, 2024	73.40	73.40	73.40	73.40	73.40	-
Aug 20, 2024	74.50	74.50	72.90	72.90	72.90	6
Aug 19, 2024	75.60	75.90	75.60	75.90	75.90	3
Aug 16, 2024	74.30	74.30	74.30	74.30	74.30	5
Aug 15, 2024	71.30	71.30	71.30	71.30	71.30	-
Aug 14, 2024	73.10	73.20	73.10	73.20	73.20	7
Aug 13, 2024	73.60	73.70	73.60	73.70	73.70	2
Aug 12, 2024	73.80	73.80	73.80	73.80	73.80	-
Aug 9, 2024	73.10	73.10	73.10	73.10	73.10	-
Aug 8, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 7, 2024	71.50	71.50	71.50	71.50	71.50	-
Aug 6, 2024	70.80	71.50	70.80	71.50	71.50	10
Aug 5, 2024	69.00	69.50	68.60	68.60	68.60	93
Aug 2, 2024	71.30	71.30	71.30	71.30	71.30	-
Aug 1, 2024	73.10	73.10	73.10	73.10	73.10	-
Jul 31, 2024	73.50	73.50	73.50	73.50	73.50	-
Jul 30, 2024	72.10	72.10	72.10	72.10	72.10	-
Jul 29, 2024	72.50	72.50	72.50	72.50	72.50	-
Jul 26, 2024	69.00	69.00	69.00	69.00	69.00	-
Jul 25, 2024	69.30	69.30	69.30	69.30	69.30	-
Jul 24, 2024	70.00	70.00	70.00	70.00	70.00	-
Jul 23, 2024	69.70	70.10	69.70	70.10	70.10	48
Jul 22, 2024	70.30	70.30	70.30	70.30	70.30	-
Jul 19, 2024	69.40	69.40	69.40	69.40	69.40	-
Jul 18, 2024	70.80	70.80	70.80	70.80	70.80	-
Jul 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 16, 2024	71.10	71.10	71.10	71.10	71.10	-
Jul 15, 2024	72.80	72.80	71.60	71.60	71.60	150
Jul 12, 2024	73.80	73.80	73.60	73.60	73.60	6
Jul 11, 2024	71.50	71.50	71.50	71.50	71.50	-
Jul 10, 2024	69.50	70.40	69.50	70.40	70.40	15
Jul 9, 2024	68.80	70.00	68.80	70.00	70.00	20
Jul 8, 2024	68.80	68.80	68.30	68.30	68.30	51
Jul 5, 2024	69.10	69.10	69.10	69.10	69.10	-
Jul 4, 2024	69.50	69.50	69.50	69.50	69.50	-
Jul 3, 2024	68.70	69.90	68.70	69.90	69.90	11
Jul 2, 2024	67.40	67.40	67.40	67.40	67.40	188
Jul 1, 2024	67.40	67.40	67.40	67.40	67.40	2
Jun 28, 2024	67.70	67.70	67.70	67.70	67.70	-
Jun 27, 2024	68.70	68.70	68.70	68.70	68.70	-
Jun 26, 2024	69.90	69.90	69.90	69.90	69.90	-
Jun 25, 2024	69.10	69.10	68.90	68.90	68.90	8
Jun 24, 2024	68.40	68.40	68.40	68.40	68.40	-
Jun 21, 2024	69.30	69.30	69.30	69.30	69.30	240
Jun 20, 2024	70.20	70.20	69.50	69.50	69.50	14
Jun 19, 2024	70.70	70.70	70.70	70.70	70.70	-
Jun 18, 2024	68.90	69.10	68.90	69.10	69.10	15
Jun 17, 2024	69.30	69.30	69.30	69.30	69.30	-
Jun 14, 2024	69.60	69.60	69.60	69.60	69.60	-
Jun 13, 2024	0.58146 Dividend
Jun 13, 2024	70.50	70.50	70.50	70.50	70.50	-
Jun 12, 2024	72.10	72.20	72.10	72.20	71.54	89
Jun 11, 2024	72.80	72.80	72.80	72.80	72.13	-
Jun 10, 2024	73.20	73.20	73.20	73.20	72.53	10
Jun 7, 2024	72.70	72.70	72.70	72.70	72.04	-
Jun 6, 2024	72.70	72.90	72.70	72.90	72.23	290
Jun 5, 2024	72.60	72.70	72.60	72.70	72.04	40
Jun 4, 2024	71.80	71.80	71.80	71.80	71.14	-
Jun 3, 2024	72.50	72.50	72.50	72.50	71.84	-
May 31, 2024	72.50	72.50	72.00	72.00	71.34	105
May 30, 2024	72.30	72.30	72.30	72.30	71.64	208

931.SG Sea Ltd

140.50

-5.07%

013C.F JD.com, Inc.

14.39

-0.15%

9MD.F Meituan

15.31

-0.84%

931.F Sea Limited

140.50

-1.06%

9618.HK JD.com, Inc.

128.900

-2.20%

3690.HK Meituan

138.000

-1.50%

JD JD.com, Inc.

32.41

-1.61%

SE Sea Limited

160.37

-0.52%

AMZN Amazon.com, Inc.

205.01

-0.34%