Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Alcoa Corporation (ALCA.VI)

22.30
-0.14
(-0.62%)
At close: 5:32:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202522.4722.6122.1022.3022.30700
May 2, 202521.7122.4321.6622.4322.43-
Apr 30, 202522.1722.1720.8621.5621.56350
Apr 29, 202522.4522.8322.1522.1822.18-
Apr 28, 202522.6722.6722.4222.4522.45-
Apr 25, 202523.3923.3922.5822.6122.611,070
Apr 24, 202522.1222.9122.1122.8422.841,050
Apr 23, 202521.7022.9321.7022.2322.232,667
Apr 22, 202520.5220.8120.5020.8120.81-
Apr 17, 202521.3321.5020.8020.9020.901,750
Apr 16, 202521.5722.0821.2222.0822.081,400
Apr 15, 202521.9722.4421.7422.1722.171,350
Apr 14, 202522.2022.7722.1522.1522.151,050
Apr 11, 202521.0921.7020.7921.2321.23700
Apr 10, 202523.6323.6320.7020.7020.70775
Apr 9, 202520.3220.6619.8119.8719.871,000
Apr 8, 202522.4123.5721.7921.7921.792,325
Apr 7, 202521.2022.3521.2021.9421.941,608
Apr 4, 202524.3224.6822.7622.7622.76450
Apr 3, 202526.9227.1725.0225.0225.021,028
Apr 2, 202528.1428.1427.4028.1028.10-
Apr 1, 202528.2028.3327.7227.7227.72-
Mar 31, 202528.0928.0927.4827.7827.78-
Mar 28, 202529.7729.7728.5828.5828.58-
Mar 27, 202531.3431.3430.0430.0430.04-
Mar 26, 202531.6131.6131.0231.0231.02276
Mar 25, 202531.2931.5531.0831.4831.48-
Mar 24, 202531.5231.9331.5231.5731.57-
Mar 21, 202531.7231.7431.1431.1731.17552
Mar 20, 202532.7632.7631.9332.2232.22828
Mar 19, 202531.1332.3031.1032.3032.30-
Mar 18, 202531.6731.6830.8430.9830.98-
Mar 17, 202530.7231.7130.6531.7131.71-
Mar 14, 202530.0830.6130.0830.6130.61276
Mar 13, 202529.8630.4229.8630.2130.21-
Mar 12, 202529.3730.1129.3730.1130.11-
Mar 11, 202529.5629.6128.8029.0729.07552
Mar 10, 202530.1730.1729.3429.3929.39-
Mar 7, 202530.5030.5529.7529.7529.75-
Mar 6, 202529.8630.8829.7330.8830.88-
Mar 5, 202529.9030.3329.5629.5629.56276
Mar 4, 2025 0.08835 Dividend
Mar 4, 202530.0830.5128.9028.9028.90652
Mar 3, 202531.8031.8031.8031.8031.70-
Feb 28, 202532.1632.1631.5931.8031.70-
Feb 27, 202532.2132.8132.2132.7232.61-
Feb 26, 202532.9633.2632.8332.8332.72-
Feb 25, 202533.6733.6732.3232.3232.22-
Feb 24, 202533.0333.8632.9433.8633.75276
Feb 21, 202535.3135.3133.8133.8133.71276
Feb 20, 202534.7235.2334.7235.1034.99-
Feb 19, 202535.3335.7234.9534.9534.84-
Feb 18, 202534.8235.0834.7835.0834.96-
Feb 17, 202534.6734.6934.6534.6734.56-
Feb 14, 202535.0335.5634.8834.8834.78276
Feb 13, 202535.2235.2234.3734.3734.26-
Feb 12, 202535.7835.9935.3135.6335.52-
Feb 11, 202536.4236.6535.8836.6436.52329
Feb 10, 202535.7236.9735.7235.8935.78652
Feb 7, 202534.5135.3034.5135.2835.17-
Feb 6, 202534.8135.4834.8134.8134.70276
Feb 5, 202534.7234.7434.2734.2734.16-
Feb 4, 202533.7834.1333.2734.1334.0229
Feb 3, 202533.0034.0532.7834.0533.943
Jan 31, 202534.1634.8133.9234.8134.70276
Jan 30, 202533.8734.1233.8134.0333.92-
Jan 29, 202532.9533.5332.9533.5333.42-
Jan 28, 202533.5333.8133.1033.1033.00-
Jan 27, 202535.2135.2133.3533.3533.25-
Jan 24, 202535.6636.1735.3835.3835.27552
Jan 23, 202537.1337.1334.7935.1735.051,932
Jan 22, 202537.4938.1037.1737.4237.30591
Jan 21, 202538.4238.5437.7537.7537.63-
Jan 20, 202539.6739.6738.4638.5938.47-
Jan 17, 202537.9938.5037.9938.5038.38-
Jan 16, 202537.2437.7737.2437.7737.65-
Jan 15, 202535.9436.7935.7636.7236.61-
Jan 14, 202535.8335.9035.1635.1635.05-
Jan 13, 202535.0935.1434.8134.9734.87-
Jan 10, 202534.8335.4534.8134.8134.70-
Jan 9, 202534.7634.8634.7634.8634.75-
Jan 8, 202535.1235.2934.2434.2434.13-
Jan 7, 202535.1035.8334.9534.9534.84552
Jan 6, 202534.7835.4634.5435.4635.35276
Jan 3, 202536.7936.8134.8834.8834.77-
Jan 2, 202536.5737.7436.5737.7437.62-
Dec 30, 202436.0436.0535.9836.0535.94-
Dec 27, 202436.7436.7836.2836.2836.16-
Dec 23, 202436.4236.8836.4236.4736.36-
Dec 20, 202435.0436.6234.8836.6236.50-
Dec 19, 202435.9536.3835.8535.8535.73-
Dec 18, 202436.5337.4336.4437.4337.31-
Dec 17, 202436.4436.7935.9936.7936.67281
Dec 16, 202437.4637.4636.9436.9436.82-
Dec 13, 202437.6737.8536.8336.8336.72-
Dec 12, 202437.8738.0137.3537.3537.23-
Dec 11, 202439.1339.1337.4237.6537.53-
Dec 10, 202439.7239.8339.2439.2439.12-
Dec 9, 202440.4641.9340.4640.8140.68562
Dec 6, 202443.3543.6440.6340.6340.50281
Dec 5, 202443.5943.8043.0843.0842.94-
Dec 4, 202443.6443.8743.3443.8143.68-
Dec 3, 202443.4444.1943.4443.8143.68-
Dec 2, 202444.2344.5043.1043.1042.96-
Nov 29, 202443.6044.0643.2944.0643.92-
Nov 28, 202443.7143.9943.6543.7843.64-
Nov 27, 202445.1245.2843.4443.4443.30-
Nov 26, 202444.9145.0044.6245.0044.86-
Nov 25, 202443.8344.9943.7844.9944.85843
Nov 22, 202444.1044.3843.8543.8543.71-
Nov 21, 202443.7944.1043.3344.1043.96281
Nov 20, 202443.4743.7143.0443.3543.21-
Nov 19, 202441.4242.5641.4242.5642.43238
Nov 18, 202441.8842.3841.0841.0840.95149
Nov 15, 202439.4242.7539.1042.4442.311,405
Nov 14, 202438.3739.3038.3739.3039.1899
Nov 13, 202438.5338.6738.4338.6738.55-
Nov 12, 202440.6340.6338.5138.5138.39-
Nov 11, 202441.9241.9240.8840.8840.76-
Nov 8, 202442.4042.4041.1341.1341.00-
Nov 7, 202441.5343.5841.5342.9042.76381
Nov 6, 202441.2641.8840.4341.8841.74-
Nov 5, 202437.4638.7937.4638.7938.67-
Nov 4, 202437.2137.5837.2137.5837.46-
Nov 1, 202436.9137.8336.9137.8337.71-
Oct 31, 202437.1937.1936.7436.8836.76-
Oct 30, 202437.8537.8837.0137.0136.89-
Oct 29, 2024 0.08835 Dividend
Oct 29, 202438.1238.5938.1238.3138.19281
Oct 28, 202438.6538.6538.6538.6538.43-
Oct 25, 202438.7238.8838.5138.6538.43281
Oct 24, 202438.8939.5338.3738.3738.15-
Oct 23, 202439.0339.1038.6438.6438.42-
Oct 22, 202438.0839.0438.0838.8438.62281
Oct 21, 202438.8338.9938.0938.0937.87567
Oct 18, 202437.8138.4537.6937.9437.72-
Oct 17, 202440.6941.0437.6937.6937.481,405
Oct 16, 202437.8938.5137.8938.4938.27-
Oct 15, 202438.1038.2537.4538.2538.03-
Oct 14, 202437.5038.2237.1338.2238.01-
Oct 11, 202435.8537.3935.8537.1536.94-
Oct 10, 202435.0336.0335.0336.0335.82-
Oct 9, 202434.3835.1934.1935.1934.98-
Oct 8, 202435.4035.4034.2734.2734.07843
Oct 7, 202435.5135.9035.3335.9035.69-
Oct 4, 202434.7435.8734.7435.5535.35-
Oct 3, 202435.1435.1434.4834.7834.58-
Oct 2, 202435.2635.7135.2635.5535.3590
Oct 1, 202434.8735.8334.5435.2935.09562
Sep 30, 202435.4035.4034.7534.7534.55-
Sep 27, 202435.4535.8435.3535.6035.40552
Sep 26, 202432.5835.0032.5835.0034.80552
Sep 25, 202432.9432.9432.1632.3532.16-
Sep 24, 202431.5733.1031.5733.1032.91552
Sep 23, 202430.3630.6430.3630.6330.45-
Sep 20, 202431.3131.3230.2230.2230.04-
Sep 19, 202431.4632.1531.4631.7431.56828
Sep 18, 202430.6131.1030.4431.1030.92-
Sep 17, 202431.1731.1730.3230.4830.30-
Sep 16, 202429.5731.2629.5731.2631.09276
Sep 13, 202428.2229.4928.2229.4929.3216
Sep 12, 202427.2528.5327.2528.5328.37-
Sep 11, 202425.5726.4325.5725.9525.80276
Sep 10, 202426.1626.2025.7625.7625.62-
Sep 9, 202426.0126.1425.9225.9225.78-
Sep 6, 202427.0827.1526.1526.1526.00-
Sep 5, 202427.5627.7327.5627.5827.43-
Sep 4, 202427.2628.0327.0827.9627.80-
Sep 3, 202428.9128.9127.2827.2827.12-
Sep 2, 202428.9429.1528.9328.9528.78-
Aug 30, 202429.3529.7528.9828.9828.81-
Aug 29, 202428.9829.1828.9829.0828.91-
Aug 28, 202430.5330.5328.9728.9728.80-
Aug 27, 202431.1331.1730.7731.1731.00-
Aug 26, 202430.7131.4630.6631.0030.82-
Aug 23, 202429.2930.2629.2930.2630.09-
Aug 22, 202429.8830.0129.5729.5729.40-
Aug 21, 202430.5130.6130.0230.0229.85-
Aug 20, 202430.5530.9330.5530.6030.42-
Aug 19, 202429.4230.5129.4230.5130.34-
Aug 16, 202429.2629.4528.9729.0828.91-
Aug 15, 202428.3329.1728.3329.1729.01-
Aug 14, 202428.7528.9428.5128.5128.35-
Aug 13, 202428.8828.8828.3728.7528.5939
Aug 12, 2024 0.08835 Dividend
Aug 12, 202427.8928.7427.8928.5028.33483
Aug 9, 202427.5127.5127.5127.5127.25-
Aug 8, 202426.4027.5126.4027.5127.25-
Aug 7, 202426.9027.6326.9027.4727.21828
Aug 6, 202426.4326.4326.0026.4226.18276
Aug 5, 202426.4926.4925.3825.5125.281,289
Aug 2, 202428.8729.4527.2027.2026.9558
Aug 1, 202430.6530.6529.4929.4929.21-
Jul 31, 202429.7630.5029.7630.5030.21-
Jul 30, 202430.4530.4529.3229.3229.05276
Jul 29, 202431.0131.0130.5030.5030.22-
Jul 26, 202430.5431.4230.5430.5730.28-
Jul 25, 202430.2730.6730.0330.6730.38147
Jul 24, 202431.1031.4930.8330.8330.55288
Jul 23, 202431.2531.3431.1631.2230.93-
Jul 22, 202432.1832.1831.6531.6531.35-
Jul 19, 202432.6632.6631.9031.9031.60-
Jul 18, 202434.1934.6533.3533.3533.041,104
Jul 17, 202435.2235.6534.8834.8834.5523
Jul 16, 202436.0436.1034.6734.8634.53552
Jul 15, 202435.8136.3135.5336.3135.98276
Jul 12, 202436.3836.7435.9235.9235.59419
Jul 11, 202436.3937.1035.7835.9735.631,380
Jul 10, 202437.2237.5535.8535.8535.52276
Jul 9, 202438.6539.2638.0238.0237.66100
Jul 8, 202439.0739.0738.5138.5138.15-
Jul 5, 202438.9239.5838.9239.4739.10376
Jul 4, 202439.2839.2839.0839.0838.71-
Jul 3, 202438.2039.3838.2039.3839.01-
Jul 2, 202436.9237.7836.9237.7837.42-
Jul 1, 202437.2537.5837.2537.5837.22-
Jun 28, 202436.4037.4036.4036.7636.42662
Jun 27, 202436.8536.8536.3036.3035.96-
Jun 26, 202437.3437.3436.6336.6336.29-
Jun 25, 202437.8337.8337.4437.4437.10-
Jun 24, 202437.6038.3837.6038.3838.02-
Jun 21, 202436.8436.9736.8436.9736.62662
Jun 20, 202435.0836.0435.0836.0435.7165
Jun 19, 202434.8534.8534.8534.8534.52-
Jun 18, 202434.8335.4834.8335.0534.72331
Jun 17, 202435.2035.2034.6734.6734.34-
Jun 14, 202435.8835.8835.3535.3535.01-
Jun 13, 202436.6736.6736.1336.1335.79-
Jun 12, 202437.4938.4437.3837.3837.03762
Jun 11, 202438.1938.1937.5437.5437.19331
Jun 10, 202437.9038.5337.9038.5338.17-
Jun 7, 202439.1539.1538.0838.0837.72-
Jun 6, 202439.1639.4739.1639.4739.11-
Jun 5, 202438.7838.9438.7338.7338.37331
Jun 4, 202440.2840.2838.5438.5438.19331
Jun 3, 202440.8341.0340.8341.0340.65-
May 31, 202441.1741.1740.2440.2439.87-
May 30, 202440.4741.6739.9741.6741.28612
May 29, 202439.5540.4139.5540.4140.03-
May 28, 202438.2839.9038.2839.9039.52200
May 27, 202438.3538.3738.3538.3738.01-
May 24, 202437.8938.4037.7638.4038.0493
May 23, 202438.8338.8338.0738.0737.71-
May 22, 202440.3140.3138.9738.9738.61-
May 21, 202438.9741.0338.9741.0340.64-
May 20, 2024 0.08835 Dividend
May 20, 202438.0438.3338.0438.3337.97-
May 17, 202436.9737.8136.9737.8137.35331
May 16, 202436.8537.2036.8537.1736.73662
May 15, 202436.7836.7836.1936.1935.76-
May 14, 202436.9937.1936.9937.1936.75-
May 13, 202434.4036.7234.4036.7236.29-
May 10, 202434.7235.0534.4034.4033.9925
May 9, 202434.0934.6534.0934.6534.24-
May 8, 202434.9534.9534.1334.1333.7260
May 7, 202434.7034.9434.7034.9434.52-
May 6, 202434.1734.5534.1734.5134.10100