ALV.DEALV.DE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $377.00 | $380.40 | $376.00 | $378.90 | 649,262 |
| 1/13/2026 | $379.30 | $381.70 | $378.40 | $379.80 | 389,494 |
| 1/12/2026 | $380.00 | $382.10 | $376.50 | $381.00 | 580,440 |
| 1/9/2026 | $390.00 | $390.00 | $380.70 | $382.30 | 682,339 |
| 1/8/2026 | $385.00 | $390.20 | $385.00 | $389.60 | 464,334 |
| 1/7/2026 | $392.30 | $392.30 | $381.30 | $385.70 | 612,063 |
| 1/6/2026 | $392.60 | $396.00 | $391.20 | $392.70 | 358,718 |
| 1/5/2026 | $389.80 | $392.70 | $385.00 | $392.40 | 526,248 |
| 1/2/2026 | $390.10 | $393.10 | $386.40 | $389.20 | 608,524 |
| 12/30/2025 | $389.30 | $391.90 | $387.90 | $390.50 | 260,643 |
| 12/29/2025 | $392.40 | $392.40 | $388.30 | $389.10 | 384,051 |
| 12/23/2025 | $391.40 | $392.10 | $389.50 | $391.40 | 289,396 |
| 12/22/2025 | $387.80 | $390.40 | $387.50 | $390.10 | 240,879 |
| 12/19/2025 | $387.30 | $390.40 | $386.50 | $388.70 | 1.16M |
| 12/18/2025 | $384.40 | $386.00 | $381.90 | $385.40 | 628,772 |
| 12/17/2025 | $385.70 | $386.70 | $383.90 | $385.50 | 443,488 |
| 12/16/2025 | $383.50 | $385.30 | $382.70 | $384.00 | 449,610 |
| 12/15/2025 | $385.20 | $385.60 | $382.20 | $384.20 | 421,283 |
| 12/12/2025 | $384.70 | $386.60 | $380.10 | $381.90 | 461,359 |
| 12/11/2025 | $380.60 | $384.10 | $379.00 | $383.50 | 546,167 |
| 12/10/2025 | $380.00 | $382.00 | $377.10 | $379.10 | 547,798 |
| 12/9/2025 | $372.50 | $381.40 | $372.50 | $380.00 | 790,268 |
| 12/8/2025 | $367.00 | $370.10 | $365.40 | $369.80 | 363,713 |
| 12/5/2025 | $366.30 | $369.70 | $365.50 | $367.10 | 317,629 |
| 12/4/2025 | $365.90 | $368.60 | $364.50 | $366.20 | 351,550 |
| 12/3/2025 | $369.60 | $370.10 | $364.70 | $365.70 | 469,042 |
| 12/2/2025 | $370.10 | $372.90 | $369.90 | $371.80 | 323,201 |
| 12/1/2025 | $372.50 | $372.70 | $368.10 | $369.70 | 435,739 |
| 11/28/2025 | $371.00 | $372.80 | $368.60 | $372.30 | 435,642 |
| 11/27/2025 | $372.20 | $373.60 | $370.00 | $371.80 | 327,977 |
| 11/26/2025 | $366.90 | $373.40 | $366.90 | $373.40 | 451,223 |
| 11/25/2025 | $362.70 | $368.40 | $360.90 | $367.00 | 390,451 |
| 11/24/2025 | $364.60 | $365.40 | $359.60 | $362.90 | 813,326 |
| 11/21/2025 | $360.60 | $366.00 | $359.80 | $363.10 | 615,631 |
| 11/20/2025 | $360.00 | $365.20 | $359.50 | $362.70 | 443,092 |
| 11/19/2025 | $360.00 | $362.50 | $356.90 | $359.30 | 440,634 |
| 11/18/2025 | $357.50 | $359.70 | $356.00 | $359.60 | 462,012 |
| 11/17/2025 | $365.40 | $366.90 | $361.60 | $362.20 | 554,628 |
| 11/14/2025 | $371.10 | $373.70 | $365.70 | $367.60 | 882,792 |
| 11/13/2025 | $363.20 | $365.50 | $360.50 | $363.40 | 539,126 |
| 11/12/2025 | $360.00 | $362.70 | $359.30 | $361.00 | 474,685 |
| 11/11/2025 | $357.00 | $359.00 | $355.00 | $359.00 | 380,099 |
| 11/10/2025 | $354.80 | $356.90 | $352.40 | $356.80 | 412,518 |
| 11/7/2025 | $353.70 | $354.10 | $348.40 | $352.00 | 443,572 |
| 11/6/2025 | $356.00 | $356.00 | $352.10 | $353.30 | 382,256 |
| 11/5/2025 | $353.00 | $356.30 | $351.20 | $356.30 | 346,132 |
| 11/4/2025 | $348.30 | $353.80 | $346.20 | $353.80 | 418,751 |
| 11/3/2025 | $352.90 | $355.20 | $351.10 | $353.00 | 414,623 |
| 10/31/2025 | $354.80 | $355.20 | $347.00 | $348.20 | 642,581 |
| 10/30/2025 | $356.60 | $356.60 | $351.70 | $356.10 | 352,385 |
| 10/29/2025 | $355.00 | $356.70 | $353.30 | $354.30 | 306,470 |
| 10/28/2025 | $357.10 | $358.20 | $355.10 | $357.40 | 358,568 |
| 10/27/2025 | $353.70 | $356.80 | $352.60 | $356.30 | 347,364 |
| 10/24/2025 | $350.90 | $352.80 | $348.50 | $352.80 | 389,437 |
| 10/23/2025 | $350.40 | $352.40 | $349.50 | $350.20 | 294,925 |
| 10/22/2025 | $354.20 | $354.30 | $350.10 | $351.70 | 341,741 |
| 10/21/2025 | $353.30 | $356.00 | $352.50 | $352.70 | 465,080 |
| 10/20/2025 | $350.40 | $352.80 | $349.40 | $351.10 | 690,424 |
| 10/17/2025 | $356.30 | $357.00 | $347.80 | $347.80 | 1.41M |