Alibaba Group Holding Limited (ETR:AHLA)
Germany · Delayed Price · Currency is EUR 110.00
-5.00 (-4.35%)
Jun 3, 2026, 3:41 PM CET
ETR:AHLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 111.60 | 111.60 | 110.20 | 110.20 | - | -4.17% | 15,491 |
| Jun 2, 2026 | 114.20 | 115.20 | 112.40 | 115.00 | 115.00 | 6.28% | 41,415 |
| Jun 1, 2026 | 107.80 | 108.20 | 106.60 | 108.20 | 108.20 | 1.31% | 23,394 |
| May 29, 2026 | 107.40 | 107.40 | 105.80 | 106.80 | 106.80 | -0.37% | 62,833 |
| May 28, 2026 | 108.00 | 108.00 | 106.20 | 107.20 | 107.20 | -2.90% | 32,358 |
| May 27, 2026 | 109.00 | 110.80 | 108.20 | 110.40 | 110.40 | -0.90% | 30,316 |
| May 26, 2026 | 113.00 | 113.00 | 111.00 | 111.40 | 111.40 | -1.76% | 9,327 |
| May 25, 2026 | 113.00 | 113.40 | 112.80 | 113.40 | 113.40 | 1.07% | 15,023 |
| May 22, 2026 | 112.20 | 112.60 | 107.80 | 112.20 | 112.20 | 0.54% | 82,428 |
| May 21, 2026 | 111.20 | 112.00 | 110.60 | 111.60 | 111.60 | -3.63% | 51,896 |
| May 20, 2026 | 116.20 | 117.80 | 114.40 | 115.80 | 115.80 | -1.19% | 25,545 |
| May 19, 2026 | 117.40 | 118.00 | 115.80 | 117.20 | 117.20 | 2.09% | 27,967 |
| May 18, 2026 | 115.00 | 116.00 | 114.40 | 114.80 | 114.80 | 0.35% | 30,295 |
| May 15, 2026 | 116.40 | 117.40 | 114.20 | 114.40 | 114.40 | -6.99% | 39,673 |
| May 14, 2026 | 120.80 | 123.00 | 119.00 | 123.00 | 123.00 | -0.81% | 57,731 |
| May 13, 2026 | 115.20 | 124.60 | 110.60 | 124.00 | 124.00 | 8.58% | 164,157 |
| May 12, 2026 | 115.80 | 117.00 | 114.20 | 114.20 | 114.20 | -2.56% | 23,494 |
| May 11, 2026 | 116.20 | 117.80 | 115.80 | 117.20 | 117.20 | -2.01% | 17,431 |
| May 8, 2026 | 120.80 | 122.00 | 119.40 | 119.60 | 119.60 | -0.83% | 10,232 |
| May 7, 2026 | 121.40 | 122.60 | 119.60 | 120.60 | 120.60 | 0.67% | 21,401 |
| May 6, 2026 | 117.40 | 120.60 | 116.40 | 119.80 | 119.80 | 5.09% | 54,054 |
| May 5, 2026 | 114.80 | 115.60 | 113.80 | 114.00 | 114.00 | -1.21% | 10,046 |
| May 4, 2026 | 115.20 | 116.40 | 113.40 | 115.40 | 115.40 | 2.49% | 34,862 |
| Apr 30, 2026 | 110.80 | 112.80 | 110.20 | 112.60 | 112.60 | 0.54% | 21,624 |
| Apr 29, 2026 | 113.40 | 113.80 | 111.40 | 112.00 | 112.00 | 0.54% | 12,983 |
| Apr 28, 2026 | 110.80 | 112.00 | 110.00 | 111.40 | 111.40 | -1.42% | 19,897 |
| Apr 27, 2026 | 113.40 | 114.00 | 112.60 | 113.00 | 113.00 | -2.08% | 15,372 |
| Apr 24, 2026 | 115.20 | 115.40 | 112.60 | 115.40 | 115.40 | 2.49% | 50,444 |
| Apr 23, 2026 | 114.00 | 114.80 | 112.60 | 112.60 | 112.60 | -3.92% | 16,779 |
| Apr 22, 2026 | 115.00 | 118.00 | 114.40 | 117.20 | 117.20 | 1.38% | 39,176 |
| Apr 21, 2026 | 118.20 | 118.80 | 115.60 | 115.60 | 115.60 | -2.69% | 9,324 |
| Apr 20, 2026 | 118.80 | 119.40 | 118.00 | 118.80 | 118.80 | -1.49% | 14,519 |
| Apr 17, 2026 | 117.80 | 121.40 | 117.80 | 120.60 | 120.60 | 2.03% | 36,035 |
| Apr 16, 2026 | 117.20 | 118.60 | 115.40 | 118.20 | 118.20 | 4.79% | 38,716 |
| Apr 15, 2026 | 112.00 | 113.20 | 111.40 | 112.80 | 112.80 | 0.89% | 44,177 |
| Apr 14, 2026 | 108.40 | 112.60 | 108.00 | 111.80 | 111.80 | 3.71% | 21,065 |
| Apr 13, 2026 | 107.80 | 108.20 | 107.20 | 107.80 | 107.80 | -1.10% | 14,913 |
| Apr 10, 2026 | 110.20 | 110.40 | 109.00 | 109.00 | 109.00 | 1.30% | 22,028 |
| Apr 9, 2026 | 108.00 | 108.40 | 106.20 | 107.60 | 107.60 | - | 23,187 |
| Apr 8, 2026 | 110.60 | 110.80 | 107.00 | 107.60 | 107.60 | 4.87% | 51,638 |
| Apr 7, 2026 | 105.80 | 106.80 | 102.60 | 102.60 | 102.60 | -2.66% | 29,659 |
| Apr 2, 2026 | 104.60 | 106.40 | 104.00 | 105.40 | 105.40 | -1.31% | 33,898 |
| Apr 1, 2026 | 108.80 | 108.80 | 106.60 | 106.80 | 106.80 | 0.38% | 37,615 |
| Mar 31, 2026 | 105.80 | 107.20 | 105.60 | 106.40 | 106.40 | -1.30% | 29,975 |
| Mar 30, 2026 | 107.00 | 108.00 | 106.60 | 107.80 | 107.80 | 0.94% | 8,051 |
| Mar 27, 2026 | 108.80 | 108.80 | 106.80 | 106.80 | 106.80 | -1.48% | 23,554 |
| Mar 26, 2026 | 108.80 | 110.00 | 108.20 | 108.40 | 108.40 | -3.56% | 14,461 |
| Mar 25, 2026 | 113.00 | 113.60 | 110.80 | 112.40 | 112.40 | 4.27% | 29,206 |
| Mar 24, 2026 | 108.60 | 108.60 | 107.00 | 107.80 | 107.80 | -0.37% | 26,052 |
| Mar 23, 2026 | 105.60 | 109.40 | 105.40 | 108.20 | 108.20 | 0.93% | 52,317 |