XETRA
EUR
Alibaba Group Holding Limited (AHLA.DE)
88.40
-0.60
(-0.67%)
At close: October 30 at 5:35:40 PM GMT+1
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
Oct 30, 2026
88.50
88.90
87.80
88.40
88.40
8,449
Oct 29, 2026
88.20
90.10
88.10
89.00
89.00
16,513
Oct 28, 2026
90.60
91.90
89.80
90.00
90.00
14,950
Oct 27, 2026
88.80
89.70
88.80
89.50
89.50
9,236
Oct 26, 2026
89.10
90.20
89.00
89.70
89.70
7,822
Oct 23, 2026
89.40
90.00
88.60
89.70
89.70
27,445
Oct 22, 2026
88.20
92.20
88.00
91.30
91.30
45,809
Oct 21, 2026
94.80
94.80
92.40
93.20
93.20
27,021
Oct 20, 2026
95.60
96.80
94.90
96.80
96.80
15,306
Oct 19, 2026
97.90
98.80
97.40
97.70
97.70
11,676
Oct 16, 2026
98.70
99.50
97.80
98.00
98.00
13,217
Oct 15, 2026
96.30
98.90
96.20
98.70
98.70
17,006
Oct 14, 2026
100.60
101.20
99.00
99.00
99.00
18,462
Oct 13, 2026
98.00
100.00
97.50
99.10
99.10
17,921
Oct 12, 2026
98.50
98.90
97.90
98.90
98.90
12,164
Oct 9, 2026
96.70
99.10
96.70
98.70
98.70
24,120
Oct 8, 2026
95.60
97.50
94.40
94.40
94.40
18,228
Oct 7, 2026
95.70
96.30
95.10
95.40
95.40
16,891
Oct 6, 2026
98.80
98.80
96.00
96.50
96.50
10,152
Oct 5, 2026
96.00
98.20
95.60
98.10
98.10
8,023
Oct 2, 2026
94.10
94.80
93.40
93.50
93.50
16,107
Oct 1, 2026
95.90
97.00
95.10
95.10
95.10
11,964
Sep 30, 2026
95.70
96.00
95.00
95.60
95.60
9,092
Sep 29, 2026
96.20
96.20
95.00
95.10
95.10
7,294
Sep 28, 2026
96.50
96.90
95.90
96.10
96.10
10,314
Sep 25, 2026
96.80
97.70
96.40
96.60
96.60
7,729
Sep 24, 2026
98.50
98.90
96.90
97.20
97.20
17,183
Sep 23, 2026
98.10
98.90
97.30
97.80
97.80
29,236
Sep 22, 2026
101.80
105.40
101.40
102.20
102.20
25,928
Sep 21, 2026
99.60
101.00
98.90
99.90
99.90
13,926
Sep 18, 2026
97.60
98.90
96.70
98.80
98.80
17,938
Sep 17, 2026
93.40
94.30
93.30
94.20
94.20
11,984
Sep 16, 2026
94.30
94.40
93.00
93.50
93.50
4,398
Sep 15, 2026
95.10
95.90
94.60
95.30
95.30
7,591
Sep 14, 2026
93.60
94.80
93.20
94.80
94.80
12,654
Sep 11, 2026
94.20
95.30
94.00
94.40
94.40
13,370
Sep 10, 2026
93.40
94.00
92.80
93.60
93.60
11,372
Sep 9, 2026
96.20
96.50
94.20
94.30
94.30
12,715
Sep 8, 2026
96.40
97.10
96.10
96.50
96.50
8,867
Sep 7, 2026
96.90
97.40
96.40
97.40
97.40
7,596
Sep 4, 2026
96.70
97.60
96.40
97.60
97.60
13,353
Sep 3, 2026
94.20
95.70
93.90
95.60
95.60
12,150
Sep 2, 2026
97.20
97.30
96.50
96.70
96.70
9,791
Sep 1, 2026
97.10
98.00
96.30
97.70
97.70
19,243
Aug 31, 2026
100.40
101.00
98.90
99.00
99.00
14,401
Aug 28, 2026
99.60
102.80
99.60
102.60
102.60
15,404
Aug 27, 2026
101.80
101.80
99.20
99.20
99.20
16,087
Aug 26, 2026
101.80
104.20
101.60
103.80
103.80
29,925
Aug 25, 2026
100.20
104.00
99.60
101.40
101.40
24,670
Aug 24, 2026
97.90
103.00
97.70
102.00
102.00
33,821
Aug 21, 2026
108.20
108.40
103.40
104.00
104.00
26,409
Aug 20, 2026
111.00
111.40
103.40
108.00
108.00
72,045
Aug 19, 2026
110.00
110.40
108.60
110.40
110.40
13,555
Aug 18, 2026
112.00
112.60
109.00
109.00
109.00
29,204
Aug 17, 2026
108.00
109.40
106.80
107.20
107.20
10,832
Aug 14, 2026
105.40
108.00
105.40
107.00
107.00
8,863
Aug 13, 2026
107.60
108.40
106.00
106.00
106.00
9,182
Aug 12, 2026
108.00
109.20
107.40
107.40
107.40
8,533
Aug 11, 2026
112.00
112.60
111.00
111.00
111.00
10,188
Aug 10, 2026
112.00
113.20
111.00
113.00
113.00
7,731
Aug 7, 2026
109.60
110.60
109.20
110.60
110.60
5,399
Aug 6, 2026
110.00
110.20
109.60
109.60
109.60
12,823
Aug 5, 2026
113.00
113.40
111.40
111.60
111.60
13,425
Aug 4, 2026
111.80
112.20
108.80
112.00
112.00
29,484
Aug 3, 2026
110.40
112.20
109.40
111.80
111.80
31,368
Jul 31, 2026
103.60
106.20
103.40
105.40
105.40
49,830
Jul 30, 2026
99.90
100.40
98.60
99.90
99.90
26,118
Jul 29, 2026
101.60
101.80
100.20
101.00
101.00
7,764
Jul 28, 2026
100.20
102.00
99.90
101.60
101.60
10,983
Jul 27, 2026
100.00
101.00
99.20
100.60
100.60
17,364
Jul 24, 2026
97.90
99.40
97.60
99.40
99.40
16,287
Jul 23, 2026
102.40
102.80
100.00
100.00
100.00
16,864
Jul 22, 2026
101.60
102.40
100.80
102.00
102.00
14,858
Jul 21, 2026
105.20
105.40
103.20
103.40
103.40
18,461
Jul 20, 2026
104.00
105.40
103.40
105.40
105.40
45,664
Jul 17, 2026
99.40
101.20
99.40
100.60
100.60
26,060
Jul 16, 2026
104.60
104.80
103.20
103.80
103.80
18,882
Jul 15, 2026
101.20
106.00
100.80
103.80
103.80
71,237
Jul 14, 2026
100.00
100.00
97.20
98.20
98.20
35,257
Jul 13, 2026
99.20
99.90
98.00
99.30
99.30
33,590
Jul 10, 2026
99.10
101.00
98.00
98.50
98.50
32,067
Jul 9, 2026
96.80
97.90
95.10
97.80
97.80
44,604
Jul 8, 2026
95.00
96.50
92.70
95.50
95.50
147,573
Jul 7, 2026
85.50
87.10
84.00
85.40
85.40
38,733
Jul 6, 2026
84.30
84.30
84.30
84.30
84.30
-
Jul 3, 2026
84.10
84.40
83.60
84.30
84.30
20,745
Jul 2, 2026
84.20
85.40
83.80
84.00
84.00
73,900
Jul 1, 2026
84.40
87.30
83.70
86.90
86.90
40,816
Jun 30, 2026
83.30
84.90
82.90
84.10
84.10
28,123
Jun 29, 2026
83.90
85.40
83.10
83.20
83.20
56,842
Jun 26, 2026
80.00
83.80
79.80
83.80
83.80
67,316
Jun 25, 2026
85.20
86.20
83.50
84.30
84.30
75,957
Jun 24, 2026
89.60
89.90
88.70
89.50
89.50
38,566
Jun 23, 2026
89.00
90.80
88.50
89.70
89.70
43,038
Jun 22, 2026
92.10
92.30
90.80
92.00
92.00
30,471
Jun 19, 2026
93.10
93.40
92.90
93.00
93.00
9,629
Jun 18, 2026
91.70
93.10
91.30
92.60
92.60
60,908
Jun 17, 2026
94.00
95.30
94.00
95.10
95.10
23,665
Jun 16, 2026
94.50
95.30
94.10
94.60
94.60
37,493
Jun 15, 2026
96.00
97.80
96.00
97.50
97.50
46,942
Jun 12, 2026
96.90
97.60
96.00
96.70
96.70
31,704
Jun 11, 2026
0.939855
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
94.80
96.70
94.50
95.90
95.90
98,706
Jun 10, 2026
100.80
102.00
100.00
100.60
99.55
131,866
Jun 9, 2026
104.20
105.60
103.60
103.60
102.52
20,596
Jun 8, 2026
104.60
106.00
104.60
105.20
104.10
15,557
Jun 5, 2026
107.60
108.20
106.20
106.20
105.09
17,956
Jun 4, 2026
108.20
110.20
108.20
109.00
107.86
19,509
Jun 3, 2026
111.60
111.60
109.40
109.80
108.65
23,954
Jun 2, 2026
114.20
115.20
112.40
115.00
113.80
41,510
Jun 1, 2026
107.80
108.20
106.60
108.20
107.07
23,398
May 29, 2026
107.40
107.40
105.80
106.80
105.69
62,833
May 28, 2026
108.00
108.00
106.20
107.20
106.08
32,536
May 27, 2026
109.00
110.80
108.20
110.40
109.25
30,316
May 26, 2026
113.00
113.00
111.00
111.40
110.24
9,327
May 25, 2026
113.00
113.40
112.80
113.40
112.22
15,277
May 22, 2026
112.20
112.60
107.80
112.20
111.03
82,433
May 21, 2026
111.20
112.00
110.60
111.60
110.44
51,906
May 20, 2026
116.20
117.80
114.40
115.80
114.59
25,545
May 19, 2026
117.40
118.00
115.80
117.20
115.98
28,090
May 18, 2026
115.00
116.00
114.40
114.80
113.60
30,297
May 15, 2026
116.40
117.40
114.20
114.40
113.21
39,685
May 14, 2026
120.80
123.00
119.00
123.00
121.72
57,751
May 13, 2026
115.20
124.60
110.60
124.00
122.71
164,175
May 12, 2026
115.80
117.00
114.20
114.20
113.01
23,512
May 11, 2026
116.20
117.80
115.80
117.20
115.98
17,451
May 8, 2026
120.80
122.00
119.40
119.60
118.35
10,257
May 7, 2026
121.40
122.60
119.60
120.60
119.34
21,524
May 6, 2026
117.40
120.60
116.40
119.80
118.55
54,054
May 5, 2026
114.80
115.60
113.80
114.00
112.81
10,077
May 4, 2026
115.20
116.40
113.40
115.40
114.20
35,035
Apr 30, 2026
110.80
112.80
110.20
112.60
111.42
21,624
Apr 29, 2026
113.40
113.80
111.40
112.00
110.83
12,984
Apr 28, 2026
110.80
112.00
110.00
111.40
110.24
19,897
Apr 27, 2026
113.40
114.00
112.60
113.00
111.82
15,372
Apr 24, 2026
115.20
115.40
112.60
115.40
114.20
50,449
Apr 23, 2026
114.00
114.80
112.60
112.60
111.42
16,779
Apr 22, 2026
115.00
118.00
114.40
117.20
115.98
39,176
Apr 21, 2026
118.20
118.80
115.60
115.60
114.39
9,415
Apr 20, 2026
118.80
119.40
118.00
118.80
117.56
14,539
Apr 17, 2026
117.80
121.40
117.80
120.60
119.34
36,053
Apr 16, 2026
117.20
118.60
115.40
118.20
116.97
38,756
Apr 15, 2026
112.00
113.20
111.40
112.80
111.62
44,177
Apr 14, 2026
108.40
112.60
108.00
111.80
110.63
21,125
Apr 13, 2026
107.80
108.20
107.20
107.80
106.67
14,913
Apr 10, 2026
110.20
110.40
109.00
109.00
107.86
22,059
Apr 9, 2026
108.00
108.40
106.20
107.60
106.48
23,222
Apr 8, 2026
110.60
110.80
107.00
107.60
106.48
51,638
Apr 7, 2026
105.80
106.80
102.60
102.60
101.53
29,659
Apr 2, 2026
104.60
106.40
104.00
105.40
104.30
33,898
Apr 1, 2026
108.80
108.80
106.60
106.80
105.69
37,665
Mar 31, 2026
105.80
107.20
105.60
106.40
105.29
30,022
Mar 30, 2026
107.00
108.00
106.60
107.80
106.67
8,063
Mar 27, 2026
108.80
108.80
106.80
106.80
105.69
23,674
Mar 26, 2026
108.80
110.00
108.20
108.40
107.27
14,961
Mar 25, 2026
113.00
113.60
110.80
112.40
111.23
29,206
Mar 24, 2026
108.60
108.60
107.00
107.80
106.67
26,052
Mar 23, 2026
105.60
109.40
105.40
108.20
107.07
52,362
Mar 20, 2026
109.20
109.40
107.20
107.20
106.08
36,853
Mar 19, 2026
117.60
117.60
105.80
108.40
107.27
75,835
Mar 18, 2026
122.20
123.00
117.80
117.80
116.57
26,488
Mar 17, 2026
120.00
120.20
118.00
118.00
116.77
10,122
Mar 16, 2026
119.40
121.60
119.00
119.00
117.76
22,153
Mar 13, 2026
118.00
119.40
117.80
118.20
116.97
13,591
Mar 12, 2026
116.40
117.80
116.00
116.40
115.19
16,545
Mar 11, 2026
117.40
117.80
116.60
117.20
115.98
43,580
Mar 10, 2026
116.80
118.80
115.80
118.40
117.16
26,386
Mar 9, 2026
113.60
114.40
111.40
113.40
112.22
33,777
Mar 6, 2026
115.40
115.40
111.60
113.60
112.41
67,762
Mar 5, 2026
111.80
113.20
111.00
112.40
111.23
49,152
Mar 4, 2026
114.60
117.00
114.40
114.60
113.40
30,474
Mar 3, 2026
119.00
119.20
115.40
117.20
115.98
51,473
Mar 2, 2026
118.20
121.20
118.00
120.80
119.54
35,142
Feb 27, 2026
124.60
124.60
121.60
122.40
121.12
49,171
Feb 26, 2026
124.80
126.00
123.60
124.80
123.50
62,604
Feb 25, 2026
128.60
130.20
128.00
128.60
127.26
16,403
Feb 24, 2026
129.20
130.20
128.20
130.00
128.64
16,747
Feb 23, 2026
132.00
132.60
130.20
130.60
129.24
11,343
Feb 20, 2026
128.80
131.60
128.00
130.80
129.43
29,992
Feb 19, 2026
132.40
133.00
131.20
132.00
130.62
18,254
Feb 18, 2026
131.40
133.20
131.40
133.20
131.81
13,279
Feb 17, 2026
132.20
133.60
130.00
131.60
130.23
23,839
Feb 16, 2026
131.80
133.40
131.60
132.00
130.62
29,339
Feb 13, 2026
133.80
134.20
126.20
132.00
130.62
89,085
Feb 12, 2026
136.40
137.60
132.20
132.80
131.41
27,312
Feb 11, 2026
137.40
138.40
136.40
137.20
135.77
24,584
Feb 10, 2026
138.00
139.60
136.20
138.80
137.35
18,131
Feb 9, 2026
136.60
138.60
135.20
138.40
136.96
32,849
Feb 6, 2026
134.20
136.60
134.20
136.00
134.58
26,234
Feb 5, 2026
138.00
138.80
133.20
135.00
133.59
41,847
Feb 4, 2026
137.40
138.20
134.60
134.80
133.39
28,225
Feb 3, 2026
139.80
140.00
137.80
138.20
136.76
33,679
Feb 2, 2026
140.60
143.40
138.60
143.20
141.71
38,405
Jan 30, 2026
144.20
145.80
143.40
144.80
143.29
33,801
Jan 29, 2026
148.00
151.00
144.00
145.80
144.28
64,526
Jan 28, 2026
147.60
148.40
146.20
147.00
145.47
14,737
Jan 27, 2026
146.20
147.60
145.20
145.40
143.88
17,760
Jan 26, 2026
143.20
145.60
142.00
144.60
143.09
46,042
Jan 23, 2026
147.80
150.80
146.60
147.20
145.66
51,125
Jan 22, 2026
144.40
154.40
144.00
152.60
151.01
172,571
Jan 21, 2026
143.00
144.60
141.60
143.60
142.10
34,742
Jan 20, 2026
139.80
141.40
137.20
140.60
139.13
46,073
Jan 19, 2026
140.80
141.60
139.60
140.40
138.93
52,745
Jan 16, 2026
146.40
146.60
140.80
141.80
140.32
39,418
Jan 15, 2026
145.80
148.60
144.40
148.20
146.65
28,525
Jan 14, 2026
148.20
148.80
145.60
147.40
145.86
50,928
Jan 13, 2026
140.80
146.40
140.20
145.80
144.28
48,363
Jan 12, 2026
135.00
143.00
134.40
142.00
140.52
46,104
Jan 9, 2026
128.80
130.20
128.00
129.40
128.05
28,227
Jan 8, 2026
125.20
133.20
124.80
131.80
130.42
53,015
Jan 7, 2026
128.00
128.20
125.60
126.20
124.88
25,070
Jan 6, 2026
132.20
133.00
131.00
131.40
130.03
28,699
Jan 5, 2026
134.20
134.20
130.20
131.40
130.03
23,586
Jan 2, 2026
129.60
132.20
129.60
131.80
130.42
40,780
Dec 30, 2025
125.80
127.00
125.80
127.00
125.67
8,284
Dec 29, 2025
125.60
126.20
124.80
125.80
124.49
42,806
Dec 23, 2025
128.60
128.60
126.80
127.40
126.07
9,027
Dec 22, 2025
127.80
128.40
126.80
127.80
126.47
6,084
Dec 19, 2025
127.80
128.80
127.00
128.60
127.26
13,943
Dec 18, 2025
126.60
127.00
125.40
127.00
125.67
19,288
Dec 17, 2025
128.00
128.80
125.80
125.80
124.49
17,140
Dec 16, 2025
126.00
126.80
125.20
126.00
124.68
26,649
Dec 15, 2025
130.80
131.00
127.60
128.60
127.26
31,662
Dec 12, 2025
134.20
135.20
131.60
131.60
130.23
20,966
Dec 11, 2025
133.00
133.20
130.80
132.00
130.62
23,150
Dec 10, 2025
135.00
140.00
134.60
136.00
134.58
48,345
Dec 9, 2025
133.20
134.20
132.60
134.00
132.60
15,593
Dec 8, 2025
134.80
136.40
134.80
135.00
133.59
5,166
Dec 5, 2025
135.80
137.20
135.60
136.00
134.58
21,438
Dec 4, 2025
135.60
136.20
134.60
135.40
133.99
17,128
Dec 3, 2025
135.40
136.00
134.40
135.20
133.79
19,275
Dec 2, 2025
139.00
140.00
137.20
137.40
135.97
19,396
Dec 1, 2025
136.60
140.20
136.60
140.00
138.54
46,834
Nov 28, 2025
134.60
136.60
134.20
136.40
134.98
31,341
Nov 27, 2025
134.00
134.00
133.20
133.40
132.01
22,103
Nov 26, 2025
137.20
139.20
135.60
137.40
135.97
29,776
Nov 25, 2025
141.40
146.40
135.00
136.00
134.58
178,613
Nov 24, 2025
137.60
140.00
137.00
139.00
137.55
76,780
Nov 21, 2025
130.60
132.80
129.20
131.20
129.83
69,259
Nov 20, 2025
139.00
139.60
135.80
135.80
134.38
23,634
Nov 19, 2025
138.60
139.40
137.20
137.40
135.97
40,242
Nov 18, 2025
136.40
138.20
135.40
137.60
136.16
42,995
Nov 17, 2025
136.60
139.00
135.40
137.80
136.36
35,245
Nov 14, 2025
137.00
139.60
133.80
139.60
138.14
42,822
Nov 13, 2025
143.20
143.80
137.20
137.20
135.77
33,961
Nov 12, 2025
139.20
139.80
134.80
136.40
134.98
25,504
Nov 11, 2025
142.80
142.80
139.00
139.80
138.34
22,323
Nov 10, 2025
145.80
146.20
141.80
142.00
140.52
27,312
Nov 7, 2025
143.40
143.60
139.20
140.60
139.13
32,361
Nov 6, 2025
146.60
147.80
143.40
143.40
141.90
30,432
Nov 5, 2025
141.80
144.80
141.60
143.00
141.51
35,418
Nov 4, 2025
142.00
145.00
140.60
144.60
143.09
47,052
Nov 3, 2025
145.80
146.80
143.80
145.20
143.68
34,640
Oct 31, 2025
147.40
148.40
145.80
148.00
146.46
38,509
Oct 30, 2025
152.60
153.00
150.00
151.80
150.22
30,670
