UK markets closed

Alphabet Inc (ABEA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
155.52+0.82 (+0.53%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024155.52155.52155.52155.52155.52-
02 May 2024153.40154.70153.40154.70154.70148
30 Apr 2024155.20155.34155.02155.34155.3456
29 Apr 2024161.00161.00161.00161.00161.001,341
26 Apr 2024161.90163.14159.84159.84159.84865
25 Apr 2024143.30144.22143.20144.22144.2282
24 Apr 2024148.08148.38148.08148.38148.38100
23 Apr 2024146.52148.02146.52148.02148.02182
22 Apr 2024144.00144.74144.00144.70144.7055
19 Apr 2024144.50145.12144.50145.12145.12100
18 Apr 2024145.68146.90145.68146.90146.9035
17 Apr 2024144.90145.56144.90145.56145.5654
16 Apr 2024145.26145.26145.26145.26145.2640
15 Apr 2024148.00149.02147.24147.24147.2457
12 Apr 2024148.98148.98148.34148.34148.349
11 Apr 2024144.66147.26144.66147.00147.00103
10 Apr 2024144.16145.30144.16145.30145.3022
09 Apr 2024142.18144.40142.18144.38144.38211
08 Apr 2024140.40140.42140.40140.42140.4244
05 Apr 2024137.20138.16137.20138.16138.1640
04 Apr 2024143.00143.00141.34141.34141.3466
03 Apr 2024142.78142.78142.04142.50142.5043
02 Apr 2024144.20144.20142.40142.40142.401,295
28 Mar 2024138.64140.30138.64140.08140.08268
27 Mar 2024139.74139.74139.74139.74139.745
26 Mar 2024138.12140.20138.12140.20140.20215
25 Mar 2024138.80138.80137.80137.80137.80128
22 Mar 2024135.62139.58135.62139.58139.5831
21 Mar 2024136.54137.16136.54137.16137.167
20 Mar 2024135.26135.50135.02135.50135.5074
19 Mar 2024135.62135.68134.74134.74134.7471
18 Mar 2024131.38136.90131.38136.90136.90117
15 Mar 2024131.06131.38131.06131.38131.3830
14 Mar 2024128.12130.70128.12130.70130.7020
13 Mar 2024126.24128.18126.24128.18128.1810
12 Mar 2024126.50126.54126.50126.54126.5420
11 Mar 2024123.52126.76123.52126.76126.7686
08 Mar 2024122.44125.76122.40124.30124.30220
07 Mar 2024120.00122.84120.00122.84122.8474
06 Mar 2024122.04122.58120.54120.54120.54154
05 Mar 2024121.72122.20120.36120.36120.36303
04 Mar 2024126.80126.80122.34122.34122.3456
01 Mar 2024128.26128.26126.84126.84126.8446
29 Feb 2024125.00125.22125.00125.22125.2243
28 Feb 2024127.64127.64125.06125.06125.069
27 Feb 2024126.48127.80126.48127.20127.2094
26 Feb 2024132.52132.52127.90127.90127.9022
23 Feb 2024132.36132.68132.36132.68132.68200
22 Feb 2024133.38133.38133.38133.38133.38150
21 Feb 2024129.70130.66129.70130.66130.666
20 Feb 2024130.38131.18129.20131.18131.1811
19 Feb 2024130.06130.90130.06130.90130.90235
16 Feb 2024132.36133.08130.90130.90130.909
15 Feb 2024134.80134.80132.20132.20132.20393
14 Feb 2024135.44136.80135.10135.10135.108
13 Feb 2024136.80136.80135.56135.56135.568
12 Feb 2024137.82138.18137.82138.18138.187
09 Feb 2024135.80138.00135.80138.00138.0029
08 Feb 2024133.96135.62133.96135.62135.62411
07 Feb 2024134.14134.14134.08134.08134.0825
06 Feb 2024133.80134.88133.36133.36133.36207
05 Feb 2024132.38133.86132.38133.86133.8645
02 Feb 2024130.50130.76130.50130.76130.7610
01 Feb 2024130.36131.08129.54129.54129.54111
31 Jan 2024131.22132.50129.98129.98129.98937
30 Jan 2024142.30142.30142.30142.30142.301
29 Jan 2024140.20141.08140.20141.08141.08154
26 Jan 2024139.80139.94139.20139.94139.9468
25 Jan 2024136.20141.12136.20140.84140.84168
24 Jan 2024135.68137.28135.68136.96136.96249
23 Jan 2024133.76135.42133.76135.42135.4221
22 Jan 2024135.40135.84134.92134.92134.92197
19 Jan 2024132.64133.62132.64133.62133.62661
18 Jan 2024129.56129.56129.56129.56129.56-
17 Jan 2024129.72129.72129.72129.72129.72-
16 Jan 2024130.22131.56130.22130.66130.66150
15 Jan 2024129.74130.50129.74130.50130.50280
12 Jan 2024128.58130.26128.58130.26130.266
11 Jan 2024129.94130.28129.94130.28130.287
10 Jan 2024128.60128.60128.60128.60128.60-
09 Jan 2024126.24128.90126.24128.90128.9012
08 Jan 2024123.90125.00123.82125.00125.00423
05 Jan 2024124.50124.76124.50124.76124.7680
04 Jan 2024126.20127.10125.70125.70125.7047
03 Jan 2024125.36126.10125.36126.10126.1017
02 Jan 2024126.90126.90125.84125.84125.84205
29 Dec 2023126.42126.42126.42126.42126.42-
28 Dec 2023126.44126.44126.44126.44126.44-
27 Dec 2023128.18128.18126.26126.26126.26606
22 Dec 2023126.82128.16126.82128.16128.16562
21 Dec 2023126.68127.62126.68127.62127.622
20 Dec 2023124.56128.18124.56128.18128.1830
19 Dec 2023123.96123.96123.96123.96123.96-
18 Dec 2023121.42124.86121.42124.86124.86540
15 Dec 2023119.74121.30119.74121.30121.30186
14 Dec 2023121.98122.06118.62119.50119.5022
13 Dec 2023122.72123.34122.72122.90122.90526
12 Dec 2023123.20123.20122.56122.56122.5615
11 Dec 2023125.02125.02123.40123.40123.40125
08 Dec 2023127.28127.28125.24125.24125.2443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...