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

Stuttgart - Delayed Quote EUR

Alibaba Health Information Technology Limited (TWY.SG)

Compare

0.7568

+0.0546

+(7.78%)

At close: February 21 at 2:06:18 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7496	0.7568	0.7496	0.7568	0.7568	600
Feb 20, 2025	0.7214	0.7214	0.7022	0.7022	0.7022	3,045
Feb 19, 2025	0.7004	0.7142	0.7000	0.7022	0.7022	18,897
Feb 18, 2025	0.6982	0.7366	0.6982	0.7366	0.7366	131,980
Feb 17, 2025	0.6844	0.6990	0.6844	0.6990	0.6990	4,900
Feb 14, 2025	0.6842	0.7344	0.6842	0.6908	0.6908	141,668
Feb 13, 2025	0.5752	0.5752	0.5736	0.5736	0.5736	2,462
Feb 12, 2025	0.5284	0.5284	0.5284	0.5284	0.5284	-
Feb 11, 2025	0.4963	0.4963	0.4953	0.4953	0.4953	500
Feb 10, 2025	0.5098	0.5264	0.5098	0.5256	0.5256	11,200
Feb 7, 2025	0.4656	0.4701	0.4656	0.4701	0.4701	-
Feb 6, 2025	0.4555	0.4555	0.4555	0.4555	0.4555	-
Feb 5, 2025	0.4501	0.4501	0.4501	0.4501	0.4501	-
Feb 4, 2025	0.4571	0.4709	0.4571	0.4709	0.4709	8,888
Feb 3, 2025	0.4344	0.4400	0.4344	0.4400	0.4400	15,000
Jan 31, 2025	0.4467	0.4568	0.4378	0.4378	0.4378	40,000
Jan 30, 2025	0.4417	0.4545	0.4417	0.4540	0.4540	10,000
Jan 29, 2025	0.4417	0.4417	0.4417	0.4417	0.4417	-
Jan 28, 2025	0.4357	0.4510	0.4357	0.4510	0.4510	8,485
Jan 27, 2025	0.4157	0.4157	0.4157	0.4157	0.4157	-
Jan 24, 2025	0.4151	0.4151	0.4151	0.4151	0.4151	-
Jan 23, 2025	0.4034	0.4034	0.4034	0.4034	0.4034	-
Jan 22, 2025	0.4031	0.4031	0.4031	0.4031	0.4031	-
Jan 21, 2025	0.4248	0.4248	0.4248	0.4248	0.4248	-
Jan 20, 2025	0.4148	0.4148	0.4148	0.4148	0.4148	-
Jan 17, 2025	0.4058	0.4068	0.4058	0.4068	0.4068	1,000
Jan 16, 2025	0.4044	0.4044	0.4044	0.4044	0.4044	-
Jan 15, 2025	0.4031	0.4031	0.4031	0.4031	0.4031	-
Jan 14, 2025	0.4123	0.4123	0.4123	0.4123	0.4123	-
Jan 13, 2025	0.3962	0.3962	0.3962	0.3962	0.3962	-
Jan 10, 2025	0.3875	0.3995	0.3875	0.3995	0.3995	18,598
Jan 9, 2025	0.3981	0.3981	0.3981	0.3981	0.3981	-
Jan 8, 2025	0.3930	0.3930	0.3930	0.3930	0.3930	-
Jan 7, 2025	0.3885	0.3885	0.3885	0.3885	0.3885	-
Jan 6, 2025	0.3906	0.4018	0.3906	0.4018	0.4018	1,400
Jan 3, 2025	0.3907	0.4033	0.3907	0.3932	0.3932	7,000
Jan 2, 2025	0.3936	0.3973	0.3936	0.3973	0.3973	-
Dec 30, 2024	0.4101	0.4101	0.4101	0.4101	0.4101	-
Dec 27, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Dec 23, 2024	0.4203	0.4218	0.4200	0.4218	0.4218	12,174
Dec 20, 2024	0.4191	0.4269	0.4191	0.4269	0.4269	13,207
Dec 19, 2024	0.4207	0.4207	0.4207	0.4207	0.4207	-
Dec 18, 2024	0.4184	0.4184	0.4184	0.4184	0.4184	-
Dec 17, 2024	0.4229	0.4229	0.4201	0.4201	0.4201	-
Dec 16, 2024	0.4229	0.4229	0.4229	0.4229	0.4229	-
Dec 13, 2024	0.4421	0.4421	0.4421	0.4421	0.4421	-
Dec 12, 2024	0.4583	0.4632	0.4583	0.4632	0.4632	20,000
Dec 11, 2024	0.4491	0.4491	0.4491	0.4491	0.4491	-
Dec 10, 2024	0.4521	0.4521	0.4521	0.4521	0.4521	-
Dec 9, 2024	0.4290	0.4633	0.4290	0.4633	0.4633	-
Dec 6, 2024	0.4341	0.4341	0.4341	0.4341	0.4341	-
Dec 5, 2024	0.4221	0.4221	0.4221	0.4221	0.4221	-
Dec 4, 2024	0.4402	0.4402	0.4325	0.4325	0.4325	-
Dec 3, 2024	0.4393	0.4393	0.4393	0.4393	0.4393	-
Dec 2, 2024	0.4374	0.4539	0.4374	0.4539	0.4539	13,284
Nov 29, 2024	0.4351	0.4400	0.4351	0.4387	0.4387	20,000
Nov 28, 2024	0.4301	0.4301	0.4301	0.4301	0.4301	-
Nov 27, 2024	0.4442	0.4442	0.4442	0.4442	0.4442	-
Nov 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Nov 25, 2024	0.4241	0.4263	0.4241	0.4241	0.4241	1,300
Nov 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	350
Nov 21, 2024	0.4527	0.4527	0.4527	0.4527	0.4527	10,100
Nov 20, 2024	0.4565	0.4565	0.4564	0.4564	0.4564	2,000
Nov 19, 2024	0.4557	0.4557	0.4557	0.4557	0.4557	-
Nov 18, 2024	0.4537	0.4537	0.4537	0.4537	0.4537	-
Nov 15, 2024	0.4581	0.4581	0.4581	0.4581	0.4581	-
Nov 14, 2024	0.4841	0.4841	0.4841	0.4841	0.4841	-
Nov 13, 2024	0.4941	0.4997	0.4941	0.4997	0.4997	-
Nov 12, 2024	0.4956	0.4975	0.4860	0.4860	0.4860	17,000
Nov 11, 2024	0.5182	0.5200	0.5178	0.5178	0.5178	3,000
Nov 8, 2024	0.5114	0.5114	0.5114	0.5114	0.5114	-
Nov 7, 2024	0.5186	0.5186	0.5186	0.5186	0.5186	-
Nov 6, 2024	0.4934	0.4934	0.4934	0.4934	0.4934	-
Nov 5, 2024	0.4843	0.4919	0.4843	0.4919	0.4919	-
Nov 4, 2024	0.4654	0.4654	0.4654	0.4654	0.4654	-
Nov 1, 2024	0.4551	0.4670	0.4551	0.4568	0.4568	20,195
Oct 31, 2024	0.4621	0.4621	0.4621	0.4621	0.4621	-
Oct 30, 2024	0.4580	0.4730	0.4580	0.4730	0.4730	-
Oct 29, 2024	0.4671	0.4721	0.4671	0.4721	0.4721	-
Oct 28, 2024	0.4711	0.4795	0.4711	0.4795	0.4795	-
Oct 25, 2024	0.4601	0.4601	0.4601	0.4601	0.4601	-
Oct 24, 2024	0.4548	0.4548	0.4548	0.4548	0.4548	-
Oct 23, 2024	0.4701	0.4701	0.4605	0.4605	0.4605	-
Oct 22, 2024	0.4613	0.4745	0.4613	0.4745	0.4745	500
Oct 21, 2024	0.4613	0.4700	0.4613	0.4700	0.4700	2,000
Oct 18, 2024	0.4642	0.4820	0.4642	0.4820	0.4820	1,900
Oct 17, 2024	0.4481	0.4481	0.4320	0.4440	0.4440	14,000
Oct 16, 2024	0.4611	0.4611	0.4611	0.4611	0.4611	-
Oct 15, 2024	0.4801	0.4801	0.4801	0.4801	0.4801	-
Oct 14, 2024	0.4921	0.4921	0.4921	0.4921	0.4921	-
Oct 11, 2024	0.5076	0.5180	0.5076	0.5180	0.5180	1,500
Oct 10, 2024	0.5142	0.5198	0.5112	0.5112	0.5112	12,300
Oct 9, 2024	0.5134	0.5134	0.5052	0.5088	0.5088	5,700
Oct 8, 2024	0.5574	0.5786	0.5450	0.5450	0.5450	89,742
Oct 7, 2024	0.6418	0.6832	0.6418	0.6832	0.6832	-
Oct 4, 2024	0.6302	0.6688	0.6302	0.6322	0.6322	9,500
Oct 3, 2024	0.6256	0.6290	0.6080	0.6102	0.6102	123,200
Oct 2, 2024	0.6888	0.7410	0.6888	0.7186	0.7186	42,500
Oct 1, 2024	0.6072	0.6110	0.6072	0.6110	0.6110	-
Sep 30, 2024	0.6098	0.6200	0.6004	0.6036	0.6036	32,422
Sep 27, 2024	0.4697	0.4697	0.4662	0.4662	0.4662	20,000
Sep 26, 2024	0.4358	0.4630	0.4358	0.4630	0.4630	30,000
Sep 25, 2024	0.4091	0.4091	0.4030	0.4030	0.4030	32,250
Sep 24, 2024	0.3741	0.3741	0.3741	0.3741	0.3741	-
Sep 23, 2024	0.3546	0.3546	0.3546	0.3546	0.3546	-
Sep 20, 2024	0.3499	0.3533	0.3499	0.3533	0.3533	-
Sep 19, 2024	0.3395	0.3398	0.3395	0.3397	0.3397	-
Sep 18, 2024	0.3238	0.3238	0.3238	0.3238	0.3238	-
Sep 17, 2024	0.3203	0.3215	0.3203	0.3215	0.3215	-
Sep 16, 2024	0.3096	0.3125	0.3096	0.3125	0.3125	2,000
Sep 13, 2024	0.3201	0.3201	0.3201	0.3201	0.3201	-
Sep 12, 2024	0.3233	0.3241	0.3233	0.3241	0.3241	2,500
Sep 11, 2024	0.3201	0.3201	0.3201	0.3201	0.3201	-
Sep 10, 2024	0.3263	0.3263	0.3263	0.3263	0.3263	-
Sep 9, 2024	0.3230	0.3267	0.3230	0.3267	0.3267	-
Sep 6, 2024	0.3202	0.3202	0.3202	0.3202	0.3202	-
Sep 5, 2024	0.3296	0.3296	0.3296	0.3296	0.3296	-
Sep 4, 2024	0.3246	0.3246	0.3246	0.3246	0.3246	-
Sep 3, 2024	0.3337	0.3337	0.3337	0.3337	0.3337	-
Sep 2, 2024	0.3358	0.3358	0.3358	0.3358	0.3358	-
Aug 30, 2024	0.3448	0.3448	0.3448	0.3448	0.3448	-
Aug 29, 2024	0.3291	0.3291	0.3291	0.3291	0.3291	-
Aug 28, 2024	0.3231	0.3231	0.3161	0.3161	0.3161	-
Aug 27, 2024	0.3292	0.3370	0.3286	0.3370	0.3370	39,444
Aug 26, 2024	0.3199	0.3262	0.3199	0.3262	0.3262	-
Aug 23, 2024	0.3327	0.3327	0.3327	0.3327	0.3327	-
Aug 22, 2024	0.3391	0.3391	0.3391	0.3391	0.3391	-
Aug 21, 2024	0.3402	0.3402	0.3402	0.3402	0.3402	-
Aug 20, 2024	0.3424	0.3447	0.3424	0.3447	0.3447	271
Aug 19, 2024	0.3445	0.3445	0.3445	0.3445	0.3445	-
Aug 16, 2024	0.3348	0.3358	0.3348	0.3358	0.3358	-
Aug 15, 2024	0.3231	0.3311	0.3231	0.3311	0.3311	-
Aug 14, 2024	0.3491	0.3491	0.3360	0.3383	0.3383	5
Aug 13, 2024	0.3621	0.3621	0.3575	0.3583	0.3583	-
Aug 12, 2024	0.3751	0.3752	0.3751	0.3752	0.3752	-
Aug 9, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 8, 2024	0.3723	0.3743	0.3723	0.3743	0.3743	1,430
Aug 7, 2024	0.3791	0.3791	0.3789	0.3789	0.3789	-
Aug 6, 2024	0.3753	0.3803	0.3753	0.3803	0.3803	-
Aug 5, 2024	0.3701	0.3734	0.3701	0.3734	0.3734	-
Aug 2, 2024	0.3721	0.3721	0.3688	0.3688	0.3688	-
Aug 1, 2024	0.3791	0.3796	0.3791	0.3796	0.3796	-
Jul 31, 2024	0.3800	0.3852	0.3800	0.3852	0.3852	-
Jul 30, 2024	0.3671	0.3671	0.3671	0.3671	0.3671	-
Jul 29, 2024	0.3764	0.3764	0.3751	0.3751	0.3751	-
Jul 26, 2024	0.3767	0.3782	0.3767	0.3782	0.3782	-
Jul 25, 2024	0.3651	0.3673	0.3651	0.3673	0.3673	-
Jul 24, 2024	0.3720	0.3720	0.3715	0.3715	0.3715	-
Jul 23, 2024	0.3755	0.3812	0.3755	0.3812	0.3812	200
Jul 22, 2024	0.3836	0.3858	0.3836	0.3858	0.3858	-
Jul 19, 2024	0.3824	0.3824	0.3824	0.3824	0.3824	-
Jul 18, 2024	0.3931	0.3931	0.3911	0.3911	0.3911	-
Jul 17, 2024	0.3961	0.3961	0.3951	0.3951	0.3951	-
Jul 16, 2024	0.3621	0.3627	0.3621	0.3627	0.3627	-
Jul 15, 2024	0.3743	0.3743	0.3668	0.3668	0.3668	1,000
Jul 12, 2024	0.3819	0.3839	0.3819	0.3839	0.3839	-
Jul 11, 2024	0.3653	0.3687	0.3653	0.3687	0.3687	-
Jul 10, 2024	0.3616	0.3628	0.3616	0.3628	0.3628	-
Jul 9, 2024	0.3636	0.3636	0.3601	0.3601	0.3601	-
Jul 8, 2024	0.3611	0.3625	0.3611	0.3612	0.3612	-
Jul 5, 2024	0.3729	0.3729	0.3729	0.3729	0.3729	-
Jul 4, 2024	0.3742	0.3742	0.3742	0.3742	0.3742	-
Jul 3, 2024	0.3751	0.3751	0.3751	0.3751	0.3751	-
Jul 2, 2024	0.3629	0.3642	0.3629	0.3642	0.3642	-
Jul 1, 2024	0.3653	0.3653	0.3647	0.3647	0.3647	150
Jun 28, 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
Jun 27, 2024	0.3776	0.3776	0.3742	0.3742	0.3742	-
Jun 26, 2024	0.3947	0.3947	0.3947	0.3947	0.3947	-
Jun 25, 2024	0.3921	0.3921	0.3866	0.3866	0.3866	70
Jun 24, 2024	0.4031	0.4056	0.4031	0.4056	0.4056	-
Jun 21, 2024	0.4103	0.4124	0.4103	0.4124	0.4124	-
Jun 20, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jun 19, 2024	0.4147	0.4185	0.4147	0.4185	0.4185	-
Jun 18, 2024	0.3961	0.3977	0.3961	0.3977	0.3977	-
Jun 17, 2024	0.4071	0.4071	0.4061	0.4061	0.4061	1,000
Jun 14, 2024	0.4068	0.4272	0.4068	0.4180	0.4180	20,000
Jun 13, 2024	0.4168	0.4198	0.4168	0.4180	0.4180	-
Jun 12, 2024	0.4144	0.4144	0.4142	0.4142	0.4142	-
Jun 11, 2024	0.4450	0.4466	0.4450	0.4466	0.4466	-
Jun 10, 2024	0.4500	0.4500	0.4486	0.4486	0.4486	-
Jun 7, 2024	0.4447	0.4465	0.4447	0.4465	0.4465	-
Jun 6, 2024	0.4346	0.4499	0.4346	0.4499	0.4499	30,000
Jun 5, 2024	0.4082	0.4082	0.4082	0.4082	0.4082	-
Jun 4, 2024	0.3964	0.4089	0.3964	0.3984	0.3984	500
Jun 3, 2024	0.3901	0.3912	0.3901	0.3912	0.3912	-
May 31, 2024	0.3981	0.3981	0.3842	0.3842	0.3842	-
May 30, 2024	0.4158	0.4172	0.4120	0.4120	0.4120	-
May 29, 2024	0.4101	0.4108	0.4081	0.4081	0.4081	600
May 28, 2024	0.3908	0.3908	0.3905	0.3905	0.3905	-
May 27, 2024	0.3501	0.3501	0.3501	0.3501	0.3501	-
May 24, 2024	0.3430	0.3593	0.3421	0.3593	0.3593	12,277
May 23, 2024	0.3591	0.3591	0.3591	0.3591	0.3591	-
May 22, 2024	0.3697	0.3697	0.3664	0.3664	0.3664	-
May 21, 2024	0.3629	0.3629	0.3613	0.3613	0.3613	-
May 20, 2024	0.3842	0.3842	0.3842	0.3842	0.3842	-
May 17, 2024	0.3719	0.3837	0.3719	0.3837	0.3837	-
May 16, 2024	0.3712	0.3712	0.3712	0.3712	0.3712	-
May 15, 2024	0.3715	0.3791	0.3711	0.3791	0.3791	500
May 14, 2024	0.3741	0.3741	0.3734	0.3734	0.3734	-
May 13, 2024	0.3731	0.3731	0.3724	0.3724	0.3724	-
May 10, 2024	0.3683	0.3790	0.3683	0.3701	0.3701	10,000
May 9, 2024	0.3708	0.3860	0.3708	0.3848	0.3848	12,493
May 8, 2024	0.3581	0.3581	0.3513	0.3513	0.3513	-
May 7, 2024	0.3606	0.3606	0.3561	0.3561	0.3561	-
May 6, 2024	0.3736	0.3736	0.3721	0.3721	0.3721	-
May 3, 2024	0.3852	0.3852	0.3837	0.3837	0.3837	-
May 2, 2024	0.3806	0.3979	0.3806	0.3979	0.3979	16,000
Apr 30, 2024	0.3473	0.3473	0.3471	0.3471	0.3471	-
Apr 29, 2024	0.3650	0.3696	0.3601	0.3601	0.3601	11,999
Apr 26, 2024	0.3435	0.3542	0.3435	0.3444	0.3444	7,000
Apr 25, 2024	0.3216	0.3238	0.3216	0.3238	0.3238	-
Apr 24, 2024	0.3209	0.3320	0.3209	0.3320	0.3320	4,500
Apr 23, 2024	0.3181	0.3181	0.3181	0.3181	0.3181	-
Apr 22, 2024	0.3148	0.3148	0.3141	0.3141	0.3141	-
Apr 19, 2024	0.3091	0.3108	0.3091	0.3108	0.3108	-
Apr 18, 2024	0.3132	0.3132	0.3121	0.3121	0.3121	-
Apr 17, 2024	0.3091	0.3124	0.3091	0.3104	0.3104	-
Apr 16, 2024	0.3131	0.3197	0.3131	0.3131	0.3131	13,343
Apr 15, 2024	0.3210	0.3210	0.3207	0.3207	0.3207	-
Apr 12, 2024	0.3251	0.3270	0.3251	0.3270	0.3270	12,000
Apr 11, 2024	0.3321	0.3326	0.3321	0.3326	0.3326	1,080
Apr 10, 2024	0.3411	0.3430	0.3335	0.3430	0.3430	2,000
Apr 9, 2024	0.3360	0.3360	0.3350	0.3350	0.3350	-
Apr 8, 2024	0.3285	0.3285	0.3245	0.3245	0.3245	-
Apr 5, 2024	0.3341	0.3393	0.3222	0.3393	0.3393	11,000
Apr 4, 2024	0.3433	0.3433	0.3431	0.3431	0.3431	-
Apr 3, 2024	0.3409	0.3571	0.3409	0.3571	0.3571	5,000
Apr 2, 2024	0.3637	0.3637	0.3601	0.3601	0.3601	-
Mar 28, 2024	0.3691	0.3716	0.3691	0.3716	0.3716	-
Mar 27, 2024	0.3685	0.3685	0.3683	0.3683	0.3683	-
Mar 26, 2024	0.3736	0.3736	0.3736	0.3736	0.3736	-
Mar 25, 2024	0.3725	0.3725	0.3716	0.3716	0.3716	-
Mar 22, 2024	0.3861	0.3861	0.3861	0.3861	0.3861	-
Mar 21, 2024	0.4064	0.4134	0.4061	0.4134	0.4134	200
Mar 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Mar 19, 2024	0.3941	0.3944	0.3941	0.3944	0.3944	-
Mar 18, 2024	0.4047	0.4057	0.4047	0.4057	0.4057	-
Mar 15, 2024	0.3877	0.3882	0.3877	0.3882	0.3882	-
Mar 14, 2024	0.3903	0.3914	0.3903	0.3914	0.3914	-
Mar 13, 2024	0.3986	0.3989	0.3986	0.3989	0.3989	-
Mar 12, 2024	0.4088	0.4109	0.4088	0.4109	0.4109	-
Mar 11, 2024	0.3841	0.3925	0.3841	0.3916	0.3916	4,030
Mar 8, 2024	0.3728	0.3728	0.3728	0.3728	0.3728	-
Mar 7, 2024	0.3709	0.3746	0.3709	0.3743	0.3743	63,291
Mar 6, 2024	0.3860	0.3863	0.3860	0.3863	0.3863	-
Mar 5, 2024	0.3821	0.3821	0.3761	0.3761	0.3761	-
Mar 4, 2024	0.4059	0.4075	0.4059	0.4075	0.4075	-
Mar 1, 2024	0.4021	0.4021	0.4021	0.4021	0.4021	-
Feb 29, 2024	0.4031	0.4031	0.3951	0.3951	0.3951	-
Feb 28, 2024	0.3971	0.3971	0.3971	0.3971	0.3971	-
Feb 27, 2024	0.4072	0.4155	0.4072	0.4155	0.4155	-
Feb 26, 2024	0.4069	0.4125	0.4069	0.4125	0.4125	-
Feb 23, 2024	0.4105	0.4127	0.4105	0.4127	0.4127	-
Feb 22, 2024	0.4081	0.4142	0.4081	0.4142	0.4142	-
Feb 21, 2024	0.4131	0.4131	0.4066	0.4066	0.4066	-

SAEYY Redcare Pharmacy NV

12.15

0.00%

W8A.MU Walgreens Boots Alliance Inc

9.86

-3.64%

DOCM.SW DocMorris AG

21.02

-0.85%

FRAGUAB.MX Corporativo Fragua, S.A.B. de C.V.

565.00

-0.96%

PINK.PR Pilulka Lékárny a.s.

175.00

0.00%

6618.HK JD Health International Inc.

36.300

-1.22%

WGRX Wellgistics Health, Inc. Common Stock

3.8100

-15.33%

PETS PetMed Express, Inc.

4.3700

-0.91%

4175.TWO MedFirst Healthcare Services, Inc.

67.80

-0.88%

HITI High Tide Inc.

2.5900

+0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alibaba Health Information Technology Limited (TWY.SG)

Related Tickers