WisdomTree Aluminium (German Cert.) (LON:ALUM)
London · Delayed Price · Currency is GBP · Price in USD 4.214
-0.072 (-1.68%)
Jul 10, 2026, 4:29 PM GMT
LON:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | - | -1.80% | 41,803 |
| 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 |
| Jun 19, 2026 | 4.56 | 4.57 | 4.54 | 4.55 | - | 0.09% | 91,079 |
| Jun 18, 2026 | 4.55 | 4.58 | 4.51 | 4.54 | - | -0.39% | 25,321 |
| Jun 17, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | - | 0.66% | 30,219 |
| Jun 16, 2026 | 4.46 | 4.54 | 4.45 | 4.53 | - | 0.49% | 18,026 |
| Jun 15, 2026 | 4.69 | 4.70 | 4.51 | 4.51 | - | -4.43% | 403,205 |
| Jun 12, 2026 | 4.71 | 4.78 | 4.67 | 4.72 | - | 0.90% | 16,901 |
| Jun 11, 2026 | 4.65 | 4.69 | 4.62 | 4.68 | - | 1.12% | 94,869 |
| Jun 10, 2026 | 4.69 | 4.70 | 4.61 | 4.62 | - | -1.99% | 71,659 |
| Jun 9, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | - | -1.83% | 41,655 |
| Jun 8, 2026 | 4.81 | 4.84 | 4.79 | 4.81 | - | 0.21% | 119,022 |
| Jun 5, 2026 | 4.88 | 4.91 | 4.80 | 4.80 | - | -2.24% | 123,678 |
| Jun 4, 2026 | 4.94 | 4.95 | 4.88 | 4.91 | - | -0.93% | 18,261 |
| Jun 3, 2026 | 5.02 | 5.02 | 4.94 | 4.95 | - | -1.51% | 57,218 |
| Jun 2, 2026 | 5.08 | 5.10 | 5.02 | 5.03 | - | 0.66% | 69,641 |
| Jun 1, 2026 | 4.94 | 5.00 | 4.93 | 5.00 | - | 1.61% | 129,034 |
| May 29, 2026 | 4.89 | 4.94 | 4.88 | 4.92 | - | 0.45% | 86,464 |
| May 28, 2026 | 4.84 | 4.91 | 4.83 | 4.89 | - | 0.82% | 54,403 |
| May 27, 2026 | 4.92 | 4.93 | 4.84 | 4.85 | - | -1.20% | 24,873 |
| May 26, 2026 | 4.90 | 4.96 | 4.89 | 4.91 | - | 0.88% | 212,595 |
| May 22, 2026 | 4.87 | 4.90 | 4.85 | 4.87 | - | 0.41% | 20,850 |
| May 21, 2026 | 4.81 | 4.91 | 4.81 | 4.85 | - | 0.27% | 132,664 |
| May 20, 2026 | 4.81 | 4.84 | 4.75 | 4.84 | - | 0.92% | 23,283 |
| May 19, 2026 | 4.76 | 4.83 | 4.75 | 4.79 | - | 0.76% | 129,465 |
| May 18, 2026 | 4.75 | 4.79 | 4.73 | 4.76 | - | 0.32% | 11,125 |
| May 15, 2026 | 4.81 | 4.83 | 4.74 | 4.74 | - | -2.69% | 40,213 |
| May 14, 2026 | 4.85 | 4.90 | 4.85 | 4.87 | - | 0.14% | 31,097 |
| May 13, 2026 | 4.80 | 4.89 | 4.79 | 4.87 | - | 2.61% | 113,559 |
| May 12, 2026 | 4.74 | 4.77 | 4.72 | 4.74 | - | -0.73% | 39,841 |
| May 11, 2026 | 4.69 | 4.78 | 4.68 | 4.78 | - | 2.47% | 49,521 |
| May 8, 2026 | 4.65 | 4.69 | 4.64 | 4.66 | - | 0.34% | 38,307 |
| May 7, 2026 | 4.69 | 4.70 | 4.63 | 4.65 | - | -0.83% | 218,686 |
| May 6, 2026 | 4.77 | 4.78 | 4.69 | 4.69 | - | -1.88% | 58,564 |
| May 5, 2026 | 4.66 | 4.78 | 4.65 | 4.78 | - | 1.83% | 253,211 |
| May 1, 2026 | 4.65 | 4.70 | 4.65 | 4.69 | - | 1.65% | 10,013 |
| Apr 30, 2026 | 4.61 | 4.63 | 4.60 | 4.61 | - | -0.50% | 24,568 |