WisdomTree Aluminium (German Cert.) (LON:ALUM)
London · Delayed Price · Currency is GBP · Price in USD 4.364
+0.014 (0.32%)
Aug 28, 2026, 4:35 PM GMT
LON:ALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | - | 0.25% | 581 |
| Aug 27, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | - | 0.28% | 93,322 |
| Aug 26, 2026 | 4.33 | 4.37 | 4.32 | 4.34 | - | -0.32% | 54,665 |
| Aug 25, 2026 | 4.32 | 4.35 | 4.30 | 4.35 | - | 0.35% | 65,030 |
| Aug 24, 2026 | 4.37 | 4.38 | 4.34 | 4.34 | - | -0.32% | 80,974 |
| Aug 21, 2026 | 4.33 | 4.36 | 4.32 | 4.35 | - | 0.95% | 157,006 |
| Aug 20, 2026 | 4.31 | 4.32 | 4.28 | 4.31 | - | -0.55% | 12,744 |
| Aug 19, 2026 | 4.31 | 4.35 | 4.27 | 4.33 | - | 0.37% | 21,869 |
| Aug 18, 2026 | 4.38 | 4.39 | 4.31 | 4.32 | - | -1.53% | 54,078 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.37 | 4.39 | - | 0.44% | 49,709 |
| Aug 14, 2026 | 4.33 | 4.38 | 4.33 | 4.37 | - | -0.05% | 3,834 |
| Aug 13, 2026 | 4.40 | 4.41 | 4.37 | 4.37 | - | -1.51% | 45,072 |
| Aug 12, 2026 | 4.48 | 4.50 | 4.43 | 4.44 | - | -1.62% | 49,065 |
| Aug 11, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | - | 1.37% | 105,585 |
| Aug 10, 2026 | 4.44 | 4.47 | 4.44 | 4.45 | - | 1.16% | 12,653 |
| Aug 7, 2026 | 4.41 | 4.42 | 4.38 | 4.40 | - | 0.43% | 39,480 |
| Aug 6, 2026 | 4.35 | 4.39 | 4.34 | 4.38 | - | 0.64% | 19,188 |
| Aug 5, 2026 | 4.34 | 4.35 | 4.31 | 4.35 | - | 0.44% | 132,376 |
| Aug 4, 2026 | 4.36 | 4.40 | 4.33 | 4.33 | - | 0.05% | 23,505 |
| Aug 3, 2026 | 4.30 | 4.33 | 4.29 | 4.33 | - | 1.33% | 79,294 |
| Jul 31, 2026 | 4.26 | 4.29 | 4.25 | 4.27 | - | -0.42% | 2,304 |
| Jul 30, 2026 | 4.28 | 4.31 | 4.26 | 4.29 | - | 0.59% | 12,395 |
| Jul 29, 2026 | 4.24 | 4.27 | 4.23 | 4.26 | - | 0.97% | 14,009 |
| Jul 28, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | - | -0.59% | 51,299 |
| Jul 27, 2026 | 4.24 | 4.27 | 4.23 | 4.25 | - | 0.26% | 480,193 |
| Jul 24, 2026 | 4.27 | 4.27 | 4.23 | 4.24 | - | -0.87% | 3,669 |
| Jul 23, 2026 | 4.29 | 4.30 | 4.26 | 4.27 | - | -0.21% | 89,802 |
| Jul 22, 2026 | 4.24 | 4.29 | 4.24 | 4.28 | - | 1.21% | 11,167 |
| Jul 21, 2026 | 4.23 | 4.26 | 4.23 | 4.23 | - | 0.52% | 9,089 |
| Jul 20, 2026 | 4.22 | 4.23 | 4.13 | 4.21 | - | -0.31% | 2,269 |
| Jul 17, 2026 | 4.24 | 4.24 | 4.21 | 4.22 | - | -1.12% | 349,401 |
| Jul 16, 2026 | 4.24 | 4.27 | 4.23 | 4.27 | - | 1.40% | 342,338 |
| Jul 15, 2026 | 4.25 | 4.26 | 4.21 | 4.21 | - | -0.87% | 103,806 |
| Jul 14, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | - | 0.21% | 15,496 |
| Jul 13, 2026 | 4.19 | 4.25 | 4.19 | 4.24 | - | 0.74% | 8,507 |
| Jul 10, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | - | -1.80% | 41,825 |
| Jul 9, 2026 | 4.23 | 4.29 | 4.22 | 4.29 | - | 2.19% | 303,360 |
| Jul 8, 2026 | 4.21 | 4.23 | 4.19 | 4.19 | - | -0.07% | 83,993 |
| Jul 7, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | - | 0.58% | 290,704 |
| Jul 6, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | - | 0.87% | 13,410 |
| Jul 3, 2026 | 4.18 | 4.20 | 4.13 | 4.14 | - | - | 773,336 |
| Jul 2, 2026 | 4.10 | 4.14 | 4.07 | 4.14 | - | 0.27% | 45,750 |
| Jul 1, 2026 | 4.09 | 4.15 | 4.08 | 4.13 | - | -0.05% | 569,720 |
| Jun 30, 2026 | 4.16 | 4.20 | 4.12 | 4.13 | - | -0.51% | 9,262 |
| Jun 29, 2026 | 4.27 | 4.28 | 4.13 | 4.15 | - | -2.56% | 17,801 |
| Jun 26, 2026 | 4.23 | 4.26 | 4.22 | 4.26 | - | 0.31% | 7,169 |
| Jun 25, 2026 | 4.19 | 4.25 | 4.18 | 4.25 | - | 1.87% | 40,071 |
| Jun 24, 2026 | 4.29 | 4.31 | 4.17 | 4.17 | - | -3.79% | 97,039 |
| Jun 23, 2026 | 4.36 | 4.38 | 4.32 | 4.33 | - | -3.82% | 188,602 |
| Jun 22, 2026 | 4.57 | 4.59 | 4.50 | 4.50 | - | -0.97% | 392,666 |