Frankfurt - Delayed Quote
EUR
Alibaba Group Holding Limited (AHLA.F)
91.30
+3.90
(+4.46%)
As of 3:32:01 PM GMT+1. 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
Nov 2, 2026
90.60
90.70
90.20
91.30
91.30
93
Oct 30, 2026
88.50
88.80
87.40
87.40
87.40
315
Oct 29, 2026
88.00
89.80
88.00
88.40
88.40
1,371
Oct 28, 2026
90.60
91.00
89.40
89.40
89.40
316
Oct 27, 2026
88.40
89.70
88.40
89.70
89.70
5,125
Oct 26, 2026
89.20
90.00
89.00
89.60
89.60
487
Oct 23, 2026
88.90
89.80
88.90
89.10
89.10
1,525
Oct 22, 2026
88.50
91.60
88.10
90.40
90.40
1,993
Oct 21, 2026
95.20
95.40
92.40
92.80
92.80
3,352
Oct 20, 2026
95.00
96.90
95.00
96.50
96.50
991
Oct 19, 2026
98.40
98.40
96.60
96.60
96.60
105
Oct 16, 2026
99.40
99.40
96.70
96.70
96.70
590
Oct 15, 2026
96.00
98.80
96.00
98.80
98.80
592
Oct 14, 2026
100.80
101.00
99.40
99.90
99.90
2,228
Oct 13, 2026
97.50
98.90
97.50
98.90
98.90
647
Oct 12, 2026
99.00
99.10
98.10
98.90
98.90
893
Oct 9, 2026
97.10
99.30
96.90
99.30
99.30
663
Oct 8, 2026
95.80
96.90
93.60
94.20
94.20
746
Oct 7, 2026
95.20
96.10
95.10
95.50
95.50
830
Oct 6, 2026
98.30
98.80
96.30
96.80
96.80
1,100
Oct 5, 2026
95.70
98.60
95.60
98.50
98.50
2,216
Oct 2, 2026
94.60
95.00
93.90
93.90
93.90
515
Oct 1, 2026
95.40
96.10
95.30
95.30
95.30
824
Sep 30, 2026
96.00
96.00
95.00
95.10
95.10
520
Sep 29, 2026
95.60
95.90
94.80
94.80
94.80
1,351
Sep 28, 2026
95.90
96.90
95.60
95.60
95.60
587
Sep 25, 2026
96.50
97.40
96.10
96.10
96.10
1,341
Sep 24, 2026
98.60
98.60
97.20
97.20
97.20
850
Sep 23, 2026
98.50
98.90
97.30
97.30
97.30
986
Sep 22, 2026
102.00
105.20
101.60
101.80
101.80
1,580
Sep 21, 2026
98.40
101.00
98.40
100.80
100.80
1,202
Sep 18, 2026
97.60
99.00
96.70
98.50
98.50
648
Sep 17, 2026
93.20
94.70
93.10
94.50
94.50
519
Sep 16, 2026
93.90
94.20
93.20
93.30
93.30
421
Sep 15, 2026
94.90
95.20
94.70
94.70
94.70
1,254
Sep 14, 2026
93.10
95.00
93.10
94.50
94.50
365
Sep 11, 2026
93.80
94.60
93.80
94.10
94.10
352
Sep 10, 2026
93.20
93.90
92.90
93.30
93.30
617
Sep 9, 2026
95.90
96.40
94.10
94.10
94.10
506
Sep 8, 2026
96.50
97.00
96.00
96.80
96.80
1,285
Sep 7, 2026
96.80
97.40
96.50
97.40
97.40
1,164
Sep 4, 2026
96.80
97.40
96.60
97.00
97.00
1,255
Sep 3, 2026
95.00
96.10
93.80
96.00
96.00
1,200
Sep 2, 2026
96.30
97.10
96.30
96.40
96.40
543
Sep 1, 2026
97.20
97.80
96.60
97.20
97.20
2,450
Aug 31, 2026
99.70
100.80
98.20
98.20
98.20
612
Aug 28, 2026
100.20
102.60
99.40
102.20
102.20
874
Aug 27, 2026
101.80
101.80
97.90
99.60
99.60
1,155
Aug 26, 2026
101.40
104.00
101.40
102.80
102.80
1,276
Aug 25, 2026
99.60
103.60
99.50
102.00
102.00
1,644
Aug 24, 2026
98.00
102.60
97.40
101.80
101.80
8,461
Aug 21, 2026
107.00
108.20
102.20
102.20
102.20
2,272
Aug 20, 2026
111.60
111.60
103.20
110.60
110.60
3,237
Aug 19, 2026
109.20
110.80
108.60
109.60
109.60
964
Aug 18, 2026
111.80
112.20
109.00
110.60
110.60
1,100
Aug 17, 2026
108.60
108.80
107.00
107.20
107.20
1,280
Aug 14, 2026
105.20
107.80
105.20
106.60
106.60
1,371
Aug 13, 2026
108.60
108.60
105.40
106.00
106.00
1,596
Aug 12, 2026
108.20
109.00
107.60
108.40
108.40
393
Aug 11, 2026
112.40
112.60
110.60
110.60
110.60
898
Aug 10, 2026
111.80
114.40
111.00
114.40
114.40
1,249
Aug 7, 2026
109.40
110.60
109.40
110.60
110.60
433
Aug 6, 2026
109.80
110.40
109.40
110.20
110.20
1,049
Aug 5, 2026
113.40
113.60
110.80
111.20
111.20
1,245
Aug 4, 2026
111.40
112.60
108.80
111.20
111.20
1,984
Aug 3, 2026
110.00
112.20
109.80
110.40
110.40
4,332
Jul 31, 2026
103.80
106.60
102.60
105.60
105.60
1,172
Jul 30, 2026
101.00
101.00
98.50
100.40
100.40
896
Jul 29, 2026
101.20
102.40
100.40
100.40
100.40
1,917
Jul 28, 2026
100.00
101.60
100.00
101.00
101.00
1,127
Jul 27, 2026
99.00
100.40
99.00
100.40
100.40
709
Jul 24, 2026
97.80
98.90
97.00
98.60
98.60
842
Jul 23, 2026
102.20
102.60
99.60
100.00
100.00
2,351
Jul 22, 2026
102.20
102.20
101.20
101.80
101.80
1,177
Jul 21, 2026
105.80
106.00
103.00
103.20
103.20
3,181
Jul 20, 2026
104.20
106.60
103.60
105.60
105.60
2,138
Jul 17, 2026
100.00
101.20
99.00
100.60
100.60
5,463
Jul 16, 2026
105.00
105.00
102.80
102.80
102.80
1,333
Jul 15, 2026
101.60
105.00
100.60
102.60
102.60
2,824
Jul 14, 2026
100.00
100.00
98.20
98.30
98.30
1,314
Jul 13, 2026
100.40
100.40
98.30
98.30
98.30
911
Jul 10, 2026
98.70
100.40
98.20
98.20
98.20
4,544
Jul 9, 2026
96.50
98.20
95.20
97.10
97.10
3,182
Jul 8, 2026
95.40
96.90
93.30
95.30
95.30
2,278
Jul 7, 2026
86.30
87.00
84.30
85.70
85.70
1,533
Jul 6, 2026
85.20
85.80
84.60
85.20
85.20
952
Jul 3, 2026
84.00
86.00
83.70
85.10
85.10
1,166
Jul 2, 2026
84.30
85.20
83.20
84.30
84.30
1,683
Jul 1, 2026
84.10
87.10
83.70
85.90
85.90
2,635
Jun 30, 2026
83.70
84.70
82.80
84.70
84.70
2,231
Jun 29, 2026
84.00
84.60
82.80
83.10
83.10
1,677
Jun 26, 2026
80.90
83.60
80.00
83.20
83.20
1,871
Jun 25, 2026
85.40
85.80
83.40
83.40
83.40
3,014
Jun 24, 2026
90.20
90.20
87.50
87.60
87.60
1,948
Jun 23, 2026
89.60
90.60
88.20
90.30
90.30
3,425
Jun 22, 2026
91.30
92.30
90.80
91.60
91.60
1,612
Jun 19, 2026
93.30
93.30
92.30
92.30
92.30
1,190
Jun 18, 2026
91.30
93.40
91.10
93.40
93.40
1,238
Jun 17, 2026
94.00
95.00
93.50
93.50
93.50
1,950
Jun 16, 2026
94.60
95.60
94.00
95.50
95.50
3,275
Jun 15, 2026
96.40
97.60
95.40
96.80
96.80
2,795
Jun 12, 2026
97.20
97.50
96.00
97.00
97.00
2,114
Jun 11, 2026
0.93596995
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
94.80
97.00
94.40
96.80
96.80
2,249
Jun 10, 2026
100.40
101.80
100.00
100.20
99.15
1,236
Jun 9, 2026
104.80
105.60
103.40
103.40
102.32
1,161
Jun 8, 2026
104.20
105.80
103.80
103.80
102.71
1,086
Jun 5, 2026
108.00
108.00
104.80
104.80
103.70
1,716
Jun 4, 2026
108.60
109.60
108.00
108.60
107.46
1,431
Jun 3, 2026
112.00
112.00
109.60
110.00
108.85
1,100
Jun 2, 2026
113.20
115.20
112.60
112.60
111.42
2,105
Jun 1, 2026
107.80
108.00
107.40
107.80
106.67
642
May 29, 2026
107.40
107.40
106.00
106.60
105.48
1,176
May 28, 2026
107.40
108.60
106.20
108.40
107.26
1,770
May 27, 2026
109.40
110.40
108.40
110.00
108.85
1,586
May 26, 2026
112.20
113.00
111.20
111.40
110.23
1,065
May 25, 2026
112.40
113.20
112.40
113.00
111.82
700
May 22, 2026
112.00
112.20
108.00
111.80
110.63
2,510
May 21, 2026
112.00
113.20
110.40
113.00
111.82
4,231
May 20, 2026
117.00
117.00
115.00
115.40
114.19
1,793
May 19, 2026
116.40
118.00
116.20
116.80
115.58
1,054
May 18, 2026
115.60
115.80
114.40
114.60
113.40
705
May 15, 2026
115.80
117.00
113.80
113.80
112.61
1,555
May 14, 2026
121.80
122.80
119.60
121.80
120.52
1,867
May 13, 2026
113.60
125.00
111.00
124.20
122.90
2,158
May 12, 2026
116.00
116.60
113.80
115.00
113.79
939
May 11, 2026
116.40
117.40
115.80
116.20
114.98
1,068
May 8, 2026
121.00
121.40
118.60
118.80
117.56
786
May 7, 2026
121.60
122.40
119.60
120.00
118.74
792
May 6, 2026
117.40
120.60
116.20
120.40
119.14
1,265
May 5, 2026
114.40
115.20
113.40
113.80
112.61
997
May 4, 2026
115.80
116.40
114.00
114.20
113.00
607
Apr 30, 2026
110.60
112.60
110.20
112.40
111.22
1,176
Apr 29, 2026
113.60
113.80
111.60
111.60
110.43
1,320
Apr 28, 2026
110.40
111.80
110.40
111.60
110.43
1,044
Apr 27, 2026
114.20
114.20
112.60
113.00
111.82
448
Apr 24, 2026
115.80
116.00
113.00
115.60
114.39
1,297
Apr 23, 2026
114.00
114.80
111.20
112.40
111.22
1,526
Apr 22, 2026
114.00
117.00
114.00
116.40
115.18
1,184
Apr 21, 2026
118.00
118.60
115.00
115.20
113.99
1,736
Apr 20, 2026
118.60
119.60
118.40
119.00
117.75
841
Apr 17, 2026
118.60
121.40
117.80
119.80
118.54
1,669
Apr 16, 2026
117.00
119.40
116.40
117.60
116.37
2,508
Apr 15, 2026
111.60
113.20
111.60
113.00
111.82
583
Apr 14, 2026
107.40
111.80
107.40
111.20
110.03
1,650
Apr 13, 2026
108.20
108.80
107.20
108.80
107.66
951
Apr 10, 2026
110.80
110.80
108.40
108.40
107.26
848
Apr 9, 2026
108.00
109.00
106.40
109.00
107.86
802
Apr 8, 2026
111.00
111.00
107.00
107.20
106.08
4,223
Apr 7, 2026
105.60
105.60
102.00
103.00
101.92
1,050
Apr 2, 2026
104.40
105.80
104.40
105.60
104.49
1,706
Apr 1, 2026
109.00
109.00
106.40
107.00
105.88
737
Mar 31, 2026
105.40
108.40
105.40
108.40
107.26
1,464
Mar 30, 2026
107.00
107.60
106.00
106.40
105.29
957
Mar 27, 2026
108.40
108.40
106.20
106.20
105.09
873
Mar 26, 2026
109.00
110.00
108.20
109.00
107.86
871
Mar 25, 2026
112.40
113.40
111.80
112.40
111.22
1,140
Mar 24, 2026
108.60
108.60
107.00
108.60
107.46
487
Mar 23, 2026
104.40
109.40
104.40
108.40
107.26
1,239
Mar 20, 2026
109.00
109.20
105.00
105.80
104.69
2,924
Mar 19, 2026
117.60
117.80
106.00
107.80
106.67
4,574
Mar 18, 2026
122.20
122.80
117.60
117.60
116.37
897
Mar 17, 2026
120.20
120.20
118.00
118.40
117.16
678
Mar 16, 2026
120.00
121.60
118.60
118.80
117.56
1,473
Mar 13, 2026
118.00
118.80
117.40
118.20
116.96
1,291
Mar 12, 2026
116.20
117.00
116.00
116.40
115.18
2,442
Mar 11, 2026
117.40
117.60
116.80
117.20
115.97
1,752
Mar 10, 2026
117.20
119.40
116.40
118.00
116.76
937
Mar 9, 2026
113.40
114.60
111.60
114.00
112.81
1,459
Mar 6, 2026
115.00
115.40
111.60
112.80
111.62
5,028
Mar 5, 2026
111.40
113.20
111.00
111.80
110.63
5,642
Mar 4, 2026
113.80
116.80
113.40
114.00
112.81
3,380
Mar 3, 2026
118.80
119.00
115.80
116.40
115.18
3,349
Mar 2, 2026
118.40
121.80
118.40
121.40
120.13
5,075
Feb 27, 2026
125.00
125.00
121.20
121.80
120.52
2,615
Feb 26, 2026
124.60
125.80
123.60
125.20
123.89
2,568
Feb 25, 2026
129.40
129.80
128.00
129.00
127.65
866
Feb 24, 2026
128.00
130.40
128.00
130.00
128.64
561
Feb 23, 2026
131.80
132.40
129.20
129.60
128.24
1,846
Feb 20, 2026
129.00
131.40
128.20
130.80
129.43
1,868
Feb 19, 2026
132.80
132.80
130.40
131.20
129.83
422
Feb 18, 2026
132.00
133.20
131.40
132.40
131.01
1,096
Feb 17, 2026
132.40
133.20
130.40
131.20
129.83
1,691
Feb 16, 2026
132.00
133.00
131.60
131.60
130.22
810
Feb 13, 2026
134.00
134.00
128.60
130.60
129.23
3,153
Feb 12, 2026
136.20
137.20
132.80
133.40
132.00
890
Feb 11, 2026
137.40
138.40
136.40
138.20
136.75
902
Feb 10, 2026
137.60
140.40
137.40
140.00
138.53
526
Feb 9, 2026
137.00
138.20
135.80
136.60
135.17
1,932
Feb 6, 2026
134.20
137.40
134.20
137.40
135.96
1,080
Feb 5, 2026
137.00
138.60
133.40
133.40
132.00
1,120
Feb 4, 2026
138.40
138.40
133.60
134.60
133.19
1,486
Feb 3, 2026
139.80
140.00
135.60
138.00
136.55
2,294
Feb 2, 2026
139.20
143.20
139.00
143.00
141.50
899
Jan 30, 2026
145.00
145.60
143.00
143.60
142.10
2,252
Jan 29, 2026
147.60
151.00
145.40
145.60
144.07
2,981
Jan 28, 2026
147.40
148.20
146.60
146.80
145.26
2,152
Jan 27, 2026
146.40
147.40
143.00
143.00
141.50
888
Jan 26, 2026
143.20
145.00
142.60
144.20
142.69
1,562
Jan 23, 2026
147.40
150.20
146.40
146.40
144.87
1,865
Jan 22, 2026
144.20
153.80
143.60
151.40
149.81
3,682
Jan 21, 2026
142.40
145.00
141.80
144.20
142.69
2,125
Jan 20, 2026
139.80
141.20
137.60
138.40
136.95
1,785
Jan 19, 2026
141.20
141.40
139.80
140.00
138.53
1,734
Jan 16, 2026
146.40
146.60
141.60
142.80
141.30
2,019
Jan 15, 2026
145.20
148.80
144.40
147.20
145.66
2,122
Jan 14, 2026
148.00
148.80
146.20
146.20
144.67
3,726
Jan 13, 2026
139.20
145.80
139.20
143.40
141.90
6,154
Jan 12, 2026
134.80
143.00
134.60
142.80
141.30
3,071
Jan 9, 2026
129.40
129.80
128.60
129.60
128.24
1,041
Jan 8, 2026
124.40
133.20
124.00
132.40
131.01
6,063
Jan 7, 2026
127.60
128.00
125.60
125.80
124.48
1,744
Jan 6, 2026
132.80
132.80
129.20
129.20
127.85
445
Jan 5, 2026
134.80
134.80
130.40
133.00
131.61
1,070
Jan 2, 2026
129.80
133.60
129.60
132.60
131.21
1,461
Dec 30, 2025
126.40
126.60
126.20
126.60
125.27
938
Dec 29, 2025
125.60
126.00
125.20
126.00
124.68
2,400
Dec 23, 2025
128.20
128.80
127.40
128.00
126.66
1,419
Dec 22, 2025
127.80
128.80
126.80
128.40
127.05
2,493
Dec 19, 2025
127.40
128.80
127.20
127.80
126.46
426
Dec 18, 2025
125.00
126.80
125.00
125.60
124.28
1,109
Dec 17, 2025
128.40
128.80
125.20
125.20
123.89
1,098
Dec 16, 2025
125.00
127.40
125.00
127.40
126.06
3,458
Dec 15, 2025
130.00
131.00
127.40
127.80
126.46
2,174
Dec 12, 2025
134.00
134.80
131.40
132.40
131.01
1,008
Dec 11, 2025
133.00
133.60
131.20
133.60
132.20
2,459
Dec 10, 2025
134.60
138.00
134.20
136.00
134.57
1,858
Dec 9, 2025
134.00
134.40
132.60
134.40
132.99
1,881
Dec 8, 2025
135.40
136.20
134.80
135.40
133.98
1,606
Dec 5, 2025
136.00
137.00
135.60
136.00
134.57
3,236
Dec 4, 2025
135.80
136.00
134.60
135.00
133.59
1,315
Dec 3, 2025
135.60
136.00
134.60
135.40
133.98
1,278
Dec 2, 2025
139.00
139.80
137.60
138.00
136.55
595
Dec 1, 2025
138.00
141.80
136.80
141.40
139.92
1,826
Nov 28, 2025
134.60
136.40
134.20
135.40
133.98
932
Nov 27, 2025
134.20
135.20
133.20
133.40
132.00
4,309
Nov 26, 2025
137.80
139.20
133.00
135.80
134.38
1,111
Nov 25, 2025
138.60
145.80
135.00
135.60
134.18
4,539
Nov 24, 2025
137.60
140.00
137.00
139.60
138.14
4,731
Nov 21, 2025
131.60
134.40
129.00
133.00
131.61
3,131
Nov 20, 2025
137.80
139.60
132.80
133.00
131.61
1,182
Nov 19, 2025
138.00
138.80
137.00
138.00
136.55
825
Nov 18, 2025
136.40
138.60
135.60
138.40
136.95
1,715
Nov 17, 2025
137.00
138.60
135.40
136.20
134.77
2,276
Nov 14, 2025
137.00
139.60
130.60
131.80
130.42
2,525
Nov 13, 2025
144.00
144.00
136.40
137.40
135.96
1,994
Nov 12, 2025
138.60
139.80
135.00
136.20
134.77
2,272
Nov 11, 2025
141.80
142.40
138.00
138.40
136.95
967
Nov 10, 2025
146.00
146.00
141.60
143.00
141.50
1,105
Nov 7, 2025
142.40
143.20
139.40
142.60
141.11
1,949
Nov 6, 2025
146.20
147.80
143.80
145.80
144.27
1,560
Nov 5, 2025
141.20
145.00
141.20
143.60
142.10
1,501
Nov 4, 2025
142.00
144.00
140.80
142.80
141.30
2,150
Nov 3, 2025
145.40
146.60
145.00
145.40
143.88
1,090
