UK markets close in 7 hours 20 minutes

Alphabet Inc. (ABEA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
155.30-1.00 (-0.64%)
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024155.36156.90154.36155.30155.3032,248
29 Apr 2024160.20160.30155.90156.30156.3055,990
26 Apr 2024161.72163.72158.80160.46160.46148,338
25 Apr 2024143.80145.18141.18145.18145.1835,348
24 Apr 2024148.60148.92146.98147.82147.8238,799
23 Apr 2024146.72148.20146.24148.20148.2036,574
22 Apr 2024144.92147.12144.50145.54145.5419,940
19 Apr 2024145.70146.84144.26144.84144.8444,262
18 Apr 2024146.46146.66145.24146.60146.6016,234
17 Apr 2024145.08147.46144.86146.22146.2215,396
16 Apr 2024145.32145.88144.38145.42145.4233,311
15 Apr 2024148.24150.02148.10149.00149.0032,958
12 Apr 2024149.08150.58148.12149.10149.1035,046
11 Apr 2024145.38147.26144.80147.26147.2637,737
10 Apr 2024144.50145.50143.60144.44144.4432,208
09 Apr 2024143.00145.58142.16143.20143.2039,868
08 Apr 2024140.52143.06140.00142.58142.5838,361
05 Apr 2024137.80141.42137.48140.98140.9831,764
04 Apr 2024142.70142.80140.06142.10142.1039,961
03 Apr 2024142.90143.70141.66142.32142.3226,062
02 Apr 2024144.30144.56141.42142.38142.3856,061
28 Mar 2024139.64140.44139.06139.46139.4636,630
27 Mar 2024139.28140.18137.66138.56138.5626,876
26 Mar 2024138.88140.50138.02140.02140.0243,802
25 Mar 2024138.88139.20136.46137.90137.9037,869
22 Mar 2024135.98140.04134.86139.12139.1295,668
21 Mar 2024136.92138.00135.26136.00136.0029,562
20 Mar 2024135.14137.18134.90135.80135.8035,056
19 Mar 2024135.62137.04134.54134.70134.7061,748
18 Mar 2024132.60139.56132.58137.22137.22200,208
15 Mar 2024131.32131.90128.70128.74128.7460,149
14 Mar 2024128.46131.26128.20130.24130.2475,550
13 Mar 2024126.62128.66126.00128.62128.6257,031
12 Mar 2024126.74127.40124.62126.96126.9659,419
11 Mar 2024123.48127.24122.90126.66126.6665,528
08 Mar 2024123.22126.08122.32125.72125.7274,088
07 Mar 2024119.52122.46119.14122.36122.3665,604
06 Mar 2024122.46123.16120.10120.62120.6290,663
05 Mar 2024122.36122.80120.28121.06121.0663,860
04 Mar 2024126.50126.90121.46121.84121.8467,959
01 Mar 2024128.68128.70126.66127.24127.2449,826
29 Feb 2024125.48128.00124.94126.60126.6041,936
28 Feb 2024127.94128.24125.20125.86125.8636,709
27 Feb 2024127.00128.08126.90127.26127.2665,487
26 Feb 2024132.84132.88127.76128.10128.1044,833
23 Feb 2024132.90133.56132.38132.72132.7236,969
22 Feb 2024133.50134.52132.20132.72132.7260,867
21 Feb 2024130.08131.82129.88131.82131.8231,843
20 Feb 2024130.40131.30128.84130.62130.6254,567
19 Feb 2024130.74131.84130.40131.84131.8422,557
16 Feb 2024132.62133.64130.64131.58131.5835,280
15 Feb 2024134.12134.62130.36131.72131.7259,514
14 Feb 2024135.98136.90134.82134.98134.9829,775
13 Feb 2024137.00137.14134.20136.00136.0068,175
12 Feb 2024138.34138.68137.44138.16138.1642,888
09 Feb 2024135.40138.04135.08137.66137.6655,072
08 Feb 2024134.96136.00134.44135.66135.6633,897
07 Feb 2024133.74134.88133.50134.38134.3827,837
06 Feb 2024134.78135.20133.84134.48134.4854,192
05 Feb 2024132.48135.50132.20133.66133.6673,507
02 Feb 2024131.08131.90126.50129.88129.88108,023
01 Feb 2024132.00133.12130.44130.46130.46102,556
31 Jan 2024132.50133.08129.70130.72130.72187,254
30 Jan 2024142.12142.62140.56140.70140.7089,058
29 Jan 2024140.78141.34140.12140.68140.6834,502
26 Jan 2024139.14140.14138.66139.86139.8657,003
25 Jan 2024137.00141.24136.54141.06141.0643,178
24 Jan 2024135.80137.46135.66136.56136.5644,484
23 Jan 2024134.02135.90133.54134.90134.9024,218
22 Jan 2024134.94136.22134.84135.22135.2240,456
19 Jan 2024132.72134.44132.54134.00134.0030,313
18 Jan 2024130.00132.56129.92132.56132.5648,185
17 Jan 2024129.72130.76128.00129.88129.8827,731
16 Jan 2024130.00132.48129.44131.16131.1636,645
15 Jan 2024130.00131.28130.00130.26130.2627,455
12 Jan 2024129.18130.44128.74130.24130.2432,633
11 Jan 2024130.18132.26129.16129.16129.1628,403
10 Jan 2024128.94130.20128.62129.16129.1629,499
09 Jan 2024126.56128.72125.94128.54128.5417,611
08 Jan 2024123.98125.42123.50125.42125.4224,688
05 Jan 2024124.52125.18123.88123.98123.9832,281
04 Jan 2024127.04127.40126.00126.64126.6437,842
03 Jan 2024126.10127.28125.10127.00127.0057,370
02 Jan 2024126.86127.30124.64125.40125.4045,318
29 Dec 2023126.70127.18126.40126.76126.7615,287
28 Dec 2023126.60127.20125.94126.86126.8623,993
27 Dec 2023128.22128.42125.96126.28126.2820,666
22 Dec 2023127.16128.58125.48127.94127.9442,985
21 Dec 2023127.16127.94126.62127.64127.6443,118
20 Dec 2023124.62129.22124.02128.18128.1884,399
19 Dec 2023124.30125.28124.00124.48124.4837,302
18 Dec 2023121.50124.50120.96124.06124.0653,322
15 Dec 2023120.50122.26120.00121.10121.1042,313
14 Dec 2023122.76122.98118.48118.84118.8468,985
13 Dec 2023123.04124.00122.56122.64122.6449,948
12 Dec 2023122.80123.24121.86122.68122.6857,875
11 Dec 2023124.96125.18122.36123.04123.0482,209
08 Dec 2023127.02127.52124.50125.62125.6269,897
07 Dec 2023121.84127.96121.34126.42126.4289,885
06 Dec 2023122.08122.12121.00121.16121.1632,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...