Stuttgart - Delayed Quote EUR
Alibaba Group Holding Ltd (AHLA.SG)
105.20
-1.60
(-1.50%)
As of 8:06:29 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Jun 9, 2025 | 106.00 | 106.80 | 106.00 | 106.80 | 106.80 | 158 |
| Jun 6, 2025 | 103.00 | 104.40 | 103.00 | 104.40 | 104.40 | 25 |
| Jun 5, 2025 | 105.00 | 105.00 | 104.60 | 104.60 | 104.60 | 52 |
| Jun 4, 2025 | 102.80 | 104.40 | 101.80 | 104.40 | 104.40 | 323 |
| Jun 3, 2025 | 101.40 | 101.60 | 101.00 | 101.20 | 101.20 | 95 |
| Jun 2, 2025 | 100.00 | 101.00 | 100.00 | 100.20 | 100.20 | 550 |
| May 30, 2025 | 101.80 | 102.80 | 99.70 | 99.70 | 99.70 | 3,135 |
| May 29, 2025 | 106.40 | 106.80 | 104.40 | 104.40 | 104.40 | 250 |
| May 28, 2025 | 104.20 | 104.40 | 104.20 | 104.20 | 104.20 | 1,038 |
| May 27, 2025 | 105.00 | 105.40 | 105.00 | 105.40 | 105.40 | - |
| May 26, 2025 | 105.20 | 105.60 | 104.80 | 104.80 | 104.80 | 399 |
| May 23, 2025 | 106.60 | 107.40 | 105.20 | 106.00 | 106.00 | 785 |
| May 22, 2025 | 107.80 | 107.80 | 107.40 | 107.40 | 107.40 | 47 |
| May 21, 2025 | 110.40 | 110.80 | 108.60 | 108.60 | 108.60 | 255 |
| May 20, 2025 | 110.60 | 111.00 | 110.40 | 110.80 | 110.80 | 648 |
| May 19, 2025 | 109.00 | 109.80 | 107.00 | 108.80 | 108.80 | 611 |
| May 16, 2025 | 112.40 | 113.20 | 111.20 | 111.40 | 111.40 | 639 |
| May 15, 2025 | 117.80 | 118.40 | 109.80 | 110.40 | 110.40 | 484 |
| May 14, 2025 | 118.00 | 119.80 | 118.00 | 119.40 | 119.40 | 374 |
| May 13, 2025 | 117.40 | 119.00 | 116.00 | 118.40 | 118.40 | 1,154 |
| May 12, 2025 | 116.40 | 121.20 | 116.40 | 119.80 | 119.80 | 1,481 |
| May 9, 2025 | 112.80 | 113.20 | 111.60 | 111.60 | 111.60 | 112 |
| May 8, 2025 | 110.60 | 112.20 | 110.60 | 112.20 | 112.20 | 1,769 |
| May 7, 2025 | 111.40 | 111.40 | 108.80 | 109.20 | 109.20 | 218 |
| May 6, 2025 | 112.20 | 114.20 | 112.00 | 113.00 | 113.00 | 1,007 |
| May 5, 2025 | 112.00 | 112.00 | 110.20 | 112.00 | 112.00 | 748 |
| May 2, 2025 | 111.00 | 111.60 | 110.20 | 111.60 | 111.60 | 585 |
| Apr 30, 2025 | 105.40 | 106.20 | 104.00 | 104.80 | 104.80 | 495 |
| Apr 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Apr 28, 2025 | 105.00 | 105.20 | 102.80 | 102.80 | 102.80 | 260 |
| Apr 25, 2025 | 105.80 | 105.80 | 103.80 | 105.60 | 105.60 | 14 |
| Apr 24, 2025 | 103.20 | 104.00 | 102.60 | 104.00 | 104.00 | 191 |
| Apr 23, 2025 | 104.60 | 108.00 | 104.60 | 105.40 | 105.40 | 688 |
| Apr 22, 2025 | 98.40 | 102.00 | 98.40 | 101.40 | 101.40 | 1,219 |
| Apr 17, 2025 | 98.60 | 98.60 | 95.70 | 96.00 | 96.00 | 1,271 |
| Apr 16, 2025 | 95.40 | 97.30 | 93.10 | 93.10 | 93.10 | 469 |
| Apr 15, 2025 | 99.00 | 100.60 | 99.00 | 99.80 | 99.80 | 2,732 |
| Apr 14, 2025 | 97.30 | 101.80 | 97.30 | 101.00 | 101.00 | 1,987 |
| Apr 11, 2025 | 96.60 | 96.60 | 90.20 | 91.10 | 91.10 | 2,656 |
| Apr 10, 2025 | 99.30 | 100.60 | 92.90 | 95.20 | 95.20 | 2,424 |
| Apr 9, 2025 | 95.00 | 96.80 | 89.00 | 96.30 | 96.30 | 1,876 |
| Apr 8, 2025 | 92.40 | 99.40 | 90.00 | 90.00 | 90.00 | 1,494 |
| Apr 7, 2025 | 96.20 | 102.80 | 93.80 | 97.20 | 97.20 | 2,488 |
| Apr 4, 2025 | 115.00 | 115.60 | 104.20 | 105.20 | 105.20 | 2,583 |
| Apr 3, 2025 | 114.80 | 117.60 | 113.60 | 117.40 | 117.40 | 4,177 |
| Apr 2, 2025 | 122.80 | 123.80 | 119.60 | 120.00 | 120.00 | 514 |
| Apr 1, 2025 | 122.60 | 124.20 | 122.60 | 122.60 | 122.60 | 246 |
| Mar 31, 2025 | 120.40 | 122.40 | 118.80 | 122.40 | 122.40 | 2,368 |
| Mar 28, 2025 | 124.60 | 124.60 | 121.40 | 122.40 | 122.40 | 223 |
| Mar 27, 2025 | 124.60 | 126.40 | 124.20 | 126.40 | 126.40 | 170 |
| Mar 26, 2025 | 122.00 | 124.00 | 121.40 | 123.00 | 123.00 | 690 |
| Mar 25, 2025 | 122.00 | 124.00 | 121.40 | 124.00 | 124.00 | 310 |
| Mar 24, 2025 | 124.80 | 127.00 | 124.80 | 125.00 | 125.00 | 149 |
| Mar 21, 2025 | 125.00 | 126.00 | 123.60 | 126.00 | 126.00 | 185 |
| Mar 20, 2025 | 128.00 | 128.00 | 126.40 | 126.40 | 126.40 | 877 |
| Mar 19, 2025 | 133.60 | 133.80 | 130.80 | 131.80 | 131.80 | 1,768 |
| Mar 18, 2025 | 134.40 | 136.00 | 131.00 | 132.00 | 132.00 | 2,224 |
| Mar 17, 2025 | 128.80 | 135.40 | 127.80 | 135.00 | 135.00 | 2,255 |
| Mar 14, 2025 | 129.20 | 130.20 | 129.00 | 130.00 | 130.00 | 1,472 |
| Mar 13, 2025 | 124.20 | 128.00 | 123.60 | 128.00 | 128.00 | 134 |
| Mar 12, 2025 | 125.40 | 127.80 | 125.00 | 125.80 | 125.80 | 3,857 |
| Mar 11, 2025 | 125.40 | 127.80 | 125.00 | 127.60 | 127.60 | 2,017 |
| Mar 10, 2025 | 128.00 | 128.00 | 121.40 | 121.60 | 121.60 | 2,539 |
| Mar 7, 2025 | 133.40 | 133.40 | 129.40 | 129.60 | 129.60 | 4,113 |
| Mar 6, 2025 | 133.80 | 135.60 | 128.40 | 129.40 | 129.40 | 2,229 |
| Mar 5, 2025 | 125.40 | 130.80 | 124.60 | 130.80 | 130.80 | 3,008 |
| Mar 4, 2025 | 125.40 | 125.60 | 120.60 | 124.20 | 124.20 | 2,634 |
| Mar 3, 2025 | 128.60 | 128.80 | 123.80 | 124.60 | 124.60 | 2,168 |
| Feb 28, 2025 | 125.60 | 128.20 | 125.40 | 127.80 | 127.80 | 3,258 |
| Feb 27, 2025 | 134.40 | 134.80 | 130.40 | 131.20 | 131.20 | 2,036 |
| Feb 26, 2025 | 127.80 | 136.20 | 125.20 | 132.60 | 132.60 | 2,474 |
| Feb 25, 2025 | 127.80 | 128.80 | 125.20 | 126.80 | 126.80 | 4,058 |
| Feb 24, 2025 | 134.00 | 134.20 | 122.80 | 122.80 | 122.80 | 10,371 |
| Feb 21, 2025 | 135.20 | 138.60 | 134.60 | 137.60 | 137.60 | 6,148 |
| Feb 20, 2025 | 119.40 | 137.40 | 118.80 | 130.80 | 130.80 | 4,952 |
| Feb 19, 2025 | 122.20 | 122.40 | 120.20 | 120.20 | 120.20 | 2,585 |
| Feb 18, 2025 | 123.00 | 124.00 | 120.80 | 121.60 | 121.60 | 3,712 |
| Feb 17, 2025 | 120.60 | 121.80 | 118.80 | 121.80 | 121.80 | 1,576 |
| Feb 14, 2025 | 120.80 | 121.40 | 114.80 | 118.20 | 118.20 | 2,359 |
| Feb 13, 2025 | 118.00 | 118.40 | 110.80 | 113.80 | 113.80 | 5,095 |
| Feb 12, 2025 | 112.20 | 114.80 | 111.60 | 114.40 | 114.40 | 2,268 |
| Feb 11, 2025 | 105.80 | 111.40 | 104.80 | 109.20 | 109.20 | 1,456 |
| Feb 10, 2025 | 104.20 | 107.80 | 104.20 | 107.80 | 107.80 | 2,704 |
| Feb 7, 2025 | 99.00 | 102.80 | 98.50 | 100.40 | 100.40 | 3,394 |
| Feb 6, 2025 | 97.40 | 98.10 | 97.20 | 97.20 | 97.20 | 2,840 |
| Feb 5, 2025 | 96.20 | 96.40 | 95.50 | 95.80 | 95.80 | 404 |
| Feb 4, 2025 | 96.30 | 99.70 | 96.30 | 98.80 | 98.80 | 2,231 |
| Feb 3, 2025 | 93.80 | 98.60 | 93.40 | 97.10 | 97.10 | 822 |
| Jan 31, 2025 | 99.50 | 99.50 | 94.80 | 94.80 | 94.80 | 4,523 |
| Jan 30, 2025 | 92.80 | 99.10 | 92.50 | 98.10 | 98.10 | 1,274 |
| Jan 29, 2025 | 94.20 | 96.50 | 93.10 | 93.10 | 93.10 | 4,443 |
| Jan 28, 2025 | 85.40 | 92.10 | 84.90 | 92.10 | 92.10 | 698 |
| Jan 27, 2025 | 85.40 | 87.10 | 84.90 | 85.90 | 85.90 | 1,062 |
| Jan 24, 2025 | 82.80 | 84.20 | 82.70 | 84.20 | 84.20 | 1,057 |
| Jan 23, 2025 | 81.60 | 82.40 | 81.60 | 82.40 | 82.40 | 495 |
| Jan 22, 2025 | 80.80 | 82.80 | 80.80 | 82.80 | 82.80 | 168 |
| Jan 21, 2025 | 83.90 | 84.70 | 81.80 | 81.80 | 81.80 | 1,220 |
| Jan 20, 2025 | 83.90 | 85.00 | 83.80 | 84.80 | 84.80 | 1,213 |
| Jan 17, 2025 | 80.30 | 83.20 | 80.10 | 83.20 | 83.20 | 842 |
| Jan 16, 2025 | 79.70 | 80.40 | 79.60 | 80.00 | 80.00 | 295 |
| Jan 15, 2025 | 79.30 | 80.20 | 79.30 | 80.20 | 80.20 | 497 |
| Jan 14, 2025 | 80.00 | 80.40 | 79.40 | 79.40 | 79.40 | 188 |
| Jan 13, 2025 | 78.50 | 79.00 | 78.40 | 79.00 | 79.00 | 209 |
| Jan 10, 2025 | 80.00 | 80.00 | 79.30 | 79.30 | 79.30 | 203 |
| Jan 9, 2025 | 80.70 | 81.20 | 80.70 | 80.90 | 80.90 | 263 |
| Jan 8, 2025 | 80.60 | 80.80 | 80.30 | 80.40 | 80.40 | 232 |
| Jan 7, 2025 | 80.30 | 81.90 | 80.30 | 81.90 | 81.90 | 497 |
| Jan 6, 2025 | 82.00 | 84.60 | 81.70 | 82.30 | 82.30 | 267 |
| Jan 3, 2025 | 82.40 | 82.70 | 82.40 | 82.70 | 82.70 | 128 |
| Jan 2, 2025 | 81.20 | 82.90 | 80.80 | 82.60 | 82.60 | 773 |
| Dec 30, 2024 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 82 |
| Dec 27, 2024 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 563 |
| Dec 23, 2024 | 79.10 | 81.90 | 79.10 | 81.90 | 81.90 | 1,177 |
| Dec 20, 2024 | 81.10 | 81.10 | 79.00 | 79.30 | 79.30 | 1,179 |
| Dec 19, 2024 | 81.90 | 82.40 | 81.30 | 81.60 | 81.60 | 2,849 |
| Dec 18, 2024 | 82.70 | 83.10 | 82.00 | 82.70 | 82.70 | 554 |
| Dec 17, 2024 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | 804 |
| Dec 16, 2024 | 81.70 | 82.60 | 81.70 | 82.00 | 82.00 | 1,367 |
| Dec 13, 2024 | 85.10 | 85.10 | 83.40 | 83.50 | 83.50 | 660 |
| Dec 12, 2024 | 86.30 | 86.40 | 84.40 | 85.10 | 85.10 | 519 |
| Dec 11, 2024 | 84.50 | 84.70 | 84.00 | 84.70 | 84.70 | 360 |
| Dec 10, 2024 | 84.40 | 85.70 | 84.20 | 85.40 | 85.40 | 709 |
| Dec 9, 2024 | 81.30 | 88.90 | 81.20 | 88.90 | 88.90 | 1,962 |
| Dec 6, 2024 | 81.80 | 81.90 | 81.20 | 81.70 | 81.70 | 873 |
| Dec 5, 2024 | 79.90 | 80.10 | 79.30 | 79.30 | 79.30 | 335 |
| Dec 4, 2024 | 81.70 | 82.10 | 80.10 | 80.50 | 80.50 | 1,933 |
| Dec 3, 2024 | 82.20 | 82.20 | 81.50 | 81.70 | 81.70 | 1,247 |
| Dec 2, 2024 | 82.40 | 82.90 | 81.60 | 81.60 | 81.60 | 294 |
| Nov 29, 2024 | 80.90 | 82.50 | 80.90 | 82.50 | 82.50 | 1,816 |
| Nov 28, 2024 | 80.90 | 81.70 | 80.90 | 81.40 | 81.40 | 225 |
| Nov 27, 2024 | 83.10 | 83.50 | 81.90 | 82.40 | 82.40 | 847 |
| Nov 26, 2024 | 82.00 | 82.30 | 81.20 | 81.70 | 81.70 | 1,151 |
| Nov 25, 2024 | 80.40 | 81.80 | 80.00 | 81.40 | 81.40 | 717 |
| Nov 22, 2024 | 79.20 | 80.20 | 79.20 | 80.10 | 80.10 | 971 |
| Nov 21, 2024 | 82.30 | 82.70 | 81.70 | 81.70 | 81.70 | 376 |
| Nov 20, 2024 | 82.00 | 82.80 | 81.80 | 82.30 | 82.30 | 85 |
| Nov 19, 2024 | 82.40 | 83.00 | 82.10 | 82.50 | 82.50 | 328 |
| Nov 18, 2024 | 84.40 | 84.50 | 83.50 | 83.50 | 83.50 | 1,268 |
| Nov 15, 2024 | 85.10 | 89.90 | 83.00 | 83.70 | 83.70 | 4,269 |
| Nov 14, 2024 | 85.80 | 86.90 | 85.50 | 86.00 | 86.00 | 1,095 |
| Nov 13, 2024 | 86.80 | 87.90 | 86.70 | 87.10 | 87.10 | 203 |
| Nov 12, 2024 | 87.30 | 87.60 | 86.30 | 86.40 | 86.40 | 1,399 |
| Nov 11, 2024 | 90.70 | 90.80 | 89.50 | 89.70 | 89.70 | 885 |
| Nov 8, 2024 | 90.50 | 90.50 | 87.70 | 87.90 | 87.90 | 569 |
| Nov 7, 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 273 |
| Nov 6, 2024 | 89.70 | 90.60 | 88.80 | 89.80 | 89.80 | 8,861 |
| Nov 5, 2024 | 92.30 | 92.80 | 90.70 | 90.70 | 90.70 | 254 |
| Nov 4, 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1,185 |
| Nov 1, 2024 | 89.50 | 90.10 | 89.50 | 89.90 | 89.90 | 921 |
| Oct 31, 2024 | 90.20 | 90.30 | 89.80 | 90.00 | 90.00 | 275 |
| Oct 30, 2024 | 90.90 | 91.50 | 90.60 | 90.60 | 90.60 | 295 |
| Oct 29, 2024 | 92.70 | 95.20 | 92.30 | 92.50 | 92.50 | 143 |
| Oct 28, 2024 | 92.90 | 93.20 | 91.60 | 92.50 | 92.50 | 1,832 |
| Oct 25, 2024 | 90.90 | 91.30 | 90.30 | 90.30 | 90.30 | 793 |
| Oct 24, 2024 | 89.50 | 89.80 | 88.50 | 88.80 | 88.80 | 1,407 |
| Oct 23, 2024 | 92.30 | 93.00 | 90.70 | 90.70 | 90.70 | 564 |
| Oct 22, 2024 | 91.70 | 94.10 | 91.70 | 93.00 | 93.00 | 891 |
| Oct 21, 2024 | 92.40 | 92.90 | 92.20 | 92.90 | 92.90 | 5,605 |
| Oct 18, 2024 | 94.60 | 96.60 | 94.00 | 94.10 | 94.10 | 1,115 |
| Oct 17, 2024 | 94.70 | 94.70 | 91.90 | 92.10 | 92.10 | 712 |
| Oct 16, 2024 | 94.10 | 95.30 | 93.60 | 95.20 | 95.20 | 516 |
| Oct 15, 2024 | 96.00 | 96.00 | 93.30 | 93.30 | 93.30 | 1,774 |
| Oct 14, 2024 | 99.70 | 100.20 | 99.00 | 99.10 | 99.10 | 4,131 |
| Oct 11, 2024 | 99.00 | 101.60 | 98.00 | 101.60 | 101.60 | 1,580 |
| Oct 10, 2024 | 100.20 | 101.20 | 99.40 | 101.20 | 101.20 | 1,620 |
| Oct 9, 2024 | 98.30 | 99.60 | 96.30 | 99.10 | 99.10 | 1,862 |
| Oct 8, 2024 | 100.20 | 101.60 | 97.50 | 98.90 | 98.90 | 4,708 |
| Oct 7, 2024 | 107.60 | 107.60 | 104.20 | 106.80 | 106.80 | 5,665 |
| Oct 4, 2024 | 105.40 | 106.40 | 104.00 | 104.60 | 104.60 | 1,288 |
| Oct 3, 2024 | 102.60 | 103.20 | 99.90 | 102.60 | 102.60 | 4,989 |
| Oct 2, 2024 | 105.60 | 107.40 | 102.20 | 103.80 | 103.80 | 3,318 |
| Oct 1, 2024 | 95.00 | 101.80 | 95.00 | 101.80 | 101.80 | 2,081 |
| Sep 30, 2024 | 103.20 | 103.20 | 95.90 | 96.00 | 96.00 | 10,338 |
| Sep 27, 2024 | 94.00 | 97.00 | 93.50 | 96.40 | 96.40 | 1,746 |
| Sep 26, 2024 | 90.10 | 94.50 | 90.10 | 94.00 | 94.00 | 2,254 |
| Sep 25, 2024 | 84.20 | 86.20 | 83.30 | 85.60 | 85.60 | 1,435 |
| Sep 24, 2024 | 83.90 | 87.10 | 83.90 | 86.80 | 86.80 | 1,035 |
| Sep 23, 2024 | 80.10 | 81.00 | 79.90 | 81.00 | 81.00 | 190 |
| Sep 20, 2024 | 79.70 | 80.20 | 79.20 | 79.20 | 79.20 | 1,924 |
| Sep 19, 2024 | 79.10 | 79.20 | 78.40 | 79.10 | 79.10 | 421 |
| Sep 18, 2024 | 76.10 | 76.10 | 75.90 | 76.00 | 76.00 | 27 |
| Sep 17, 2024 | 76.20 | 76.80 | 76.10 | 76.30 | 76.30 | 188 |
| Sep 16, 2024 | 75.50 | 75.90 | 74.90 | 74.90 | 74.90 | 3,210 |
| Sep 13, 2024 | 76.50 | 76.50 | 76.20 | 76.40 | 76.40 | 340 |
| Sep 12, 2024 | 77.60 | 77.80 | 77.30 | 77.30 | 77.30 | 439 |
| Sep 11, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 30 |
| Sep 10, 2024 | 72.60 | 76.30 | 72.30 | 75.40 | 75.40 | 265 |
| Sep 9, 2024 | 72.60 | 72.80 | 72.30 | 72.80 | 72.80 | 52 |
| Sep 6, 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 73.70 | 311 |
| Sep 5, 2024 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 12 |
| Sep 4, 2024 | 74.00 | 74.40 | 74.00 | 74.20 | 74.20 | 39 |
| Sep 3, 2024 | 74.30 | 75.20 | 74.10 | 74.80 | 74.80 | 187 |
| Sep 2, 2024 | 74.60 | 74.60 | 73.70 | 74.40 | 74.40 | 102 |
| Aug 30, 2024 | 74.70 | 76.70 | 74.70 | 75.40 | 75.40 | 201 |
| Aug 29, 2024 | 71.80 | 73.30 | 71.80 | 73.30 | 73.30 | 480 |
| Aug 28, 2024 | 72.80 | 72.80 | 71.40 | 71.60 | 71.60 | 355 |
| Aug 27, 2024 | 72.90 | 74.00 | 72.90 | 73.00 | 73.00 | 290 |
| Aug 26, 2024 | 76.10 | 76.10 | 72.70 | 73.20 | 73.20 | 323 |
| Aug 23, 2024 | 75.50 | 76.50 | 75.30 | 76.50 | 76.50 | 614 |
| Aug 22, 2024 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | 230 |
| Aug 21, 2024 | 73.10 | 75.00 | 73.10 | 75.00 | 75.00 | 400 |
| Aug 20, 2024 | 74.30 | 74.30 | 72.90 | 74.30 | 74.30 | 582 |
| Aug 19, 2024 | 76.60 | 76.60 | 75.60 | 76.20 | 76.20 | 224 |
| Aug 16, 2024 | 74.80 | 76.00 | 74.00 | 76.00 | 76.00 | 547 |
| Aug 15, 2024 | 71.10 | 74.00 | 69.70 | 74.00 | 74.00 | 1,184 |
| Aug 14, 2024 | 73.10 | 73.20 | 71.30 | 71.50 | 71.50 | 1,015 |
| Aug 13, 2024 | 73.60 | 74.10 | 73.60 | 73.90 | 73.90 | 175 |
| Aug 12, 2024 | 73.20 | 74.40 | 73.20 | 74.10 | 74.10 | 733 |
| Aug 9, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 44 |
| Aug 8, 2024 | 72.30 | 73.40 | 71.40 | 73.20 | 73.20 | 572 |
| Aug 7, 2024 | 72.40 | 72.50 | 71.80 | 72.30 | 72.30 | 127 |
| Aug 6, 2024 | 70.50 | 71.80 | 70.30 | 71.80 | 71.80 | 1,357 |
| Aug 5, 2024 | 68.70 | 70.40 | 67.40 | 70.40 | 70.40 | 6,693 |
| Aug 2, 2024 | 70.80 | 71.70 | 69.70 | 70.60 | 70.60 | 384 |
| Aug 1, 2024 | 73.40 | 73.50 | 72.10 | 72.10 | 72.10 | 287 |
| Jul 31, 2024 | 73.40 | 73.40 | 72.80 | 73.40 | 73.40 | 231 |
| Jul 30, 2024 | 72.30 | 72.70 | 72.20 | 72.70 | 72.70 | 2,195 |
| Jul 29, 2024 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | 316 |
| Jul 26, 2024 | 69.10 | 69.70 | 69.10 | 69.70 | 69.70 | 1,719 |
| Jul 25, 2024 | 69.20 | 69.70 | 69.10 | 69.70 | 69.70 | 499 |
| Jul 24, 2024 | 70.20 | 70.70 | 69.90 | 70.00 | 70.00 | 74 |
| Jul 23, 2024 | 69.30 | 70.90 | 69.30 | 69.80 | 69.80 | 155 |
| Jul 22, 2024 | 69.30 | 70.90 | 69.30 | 70.80 | 70.80 | 2,500 |
| Jul 19, 2024 | 69.60 | 69.70 | 69.10 | 69.70 | 69.70 | 5,681 |
| Jul 18, 2024 | 70.70 | 70.90 | 70.50 | 70.50 | 70.50 | 1,439 |
| Jul 17, 2024 | 71.90 | 71.90 | 70.20 | 70.20 | 70.20 | 2,748 |
| Jul 16, 2024 | 71.10 | 71.80 | 71.00 | 71.80 | 71.80 | 111 |
| Jul 15, 2024 | 72.30 | 72.40 | 71.60 | 71.70 | 71.70 | 4,385 |
| Jul 12, 2024 | 73.50 | 74.00 | 73.30 | 73.30 | 73.30 | 1,521 |
| Jul 11, 2024 | 71.20 | 72.10 | 71.00 | 72.10 | 72.10 | 2,132 |
| Jul 10, 2024 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 871 |
| Jul 9, 2024 | 68.50 | 70.20 | 68.50 | 70.20 | 70.20 | 997 |
| Jul 8, 2024 | 68.10 | 68.20 | 67.60 | 67.70 | 67.70 | 1,165 |
| Jul 5, 2024 | 69.40 | 69.40 | 68.50 | 68.50 | 68.50 | 172 |
| Jul 4, 2024 | 69.50 | 69.80 | 69.30 | 69.30 | 69.30 | 407 |
| Jul 3, 2024 | 68.70 | 70.30 | 68.70 | 70.30 | 70.30 | 1,400 |
| Jul 2, 2024 | 67.20 | 68.30 | 67.20 | 68.30 | 68.30 | 257 |
| Jul 1, 2024 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 984 |
| Jun 28, 2024 | 67.80 | 67.90 | 67.20 | 67.20 | 67.20 | 383 |
| Jun 27, 2024 | 68.30 | 68.70 | 68.10 | 68.10 | 68.10 | 1,279 |
| Jun 26, 2024 | 70.00 | 70.10 | 69.90 | 69.90 | 69.90 | 70 |
| Jun 25, 2024 | 69.30 | 69.40 | 69.30 | 69.40 | 69.40 | 16 |
| Jun 24, 2024 | 68.50 | 70.30 | 68.50 | 70.20 | 70.20 | 403 |
| Jun 21, 2024 | 69.00 | 69.40 | 68.70 | 68.90 | 68.90 | 1,290 |
| Jun 20, 2024 | 70.30 | 70.30 | 69.30 | 69.40 | 69.40 | 340 |
| Jun 19, 2024 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | 157 |
| Jun 18, 2024 | 68.70 | 69.20 | 68.70 | 69.20 | 69.20 | 1,030 |
| Jun 17, 2024 | 69.00 | 69.80 | 69.00 | 69.40 | 69.40 | 394 |
| Jun 14, 2024 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | 1,257 |
| Jun 13, 2024 | 0.579348 Dividend | |||||
| Jun 13, 2024 | 70.20 | 70.80 | 69.90 | 70.50 | 70.50 | 1,599 |
| Jun 12, 2024 | 71.30 | 72.50 | 71.30 | 72.40 | 71.74 | 2,529 |
| Jun 11, 2024 | 72.80 | 73.30 | 72.70 | 72.70 | 72.04 | 607 |
| Jun 10, 2024 | 73.20 | 73.20 | 72.80 | 73.20 | 72.53 | 260 |
Related Tickers
AMZ.BE Amazon.com Inc
190.28
-0.06%
013A.F JD.com, Inc.
29.40
-0.68%
MLB1d.XC
AMZ.DU Amazon.com Inc
190.20
-0.05%
DLVEY Deliveroo PLC
6.00
0.00%
9618.HK JD.com, Inc.
131.700
-1.72%
3690.HK Meituan
144.400
-2.70%
PDD PDD Holdings Inc.
101.62
+1.01%
DASH DoorDash, Inc.
217.49
-0.44%
JD JD.com, Inc.
33.94
+2.48%