UK markets closed

Alphabet Inc. (ABEA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
116.98-2.08 (-1.75%)
At close: 05:35PM CEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022118.12118.78116.92116.98116.9827,943
18 Aug 2022116.06119.06116.06119.06119.0622,780
17 Aug 2022119.80120.00117.74117.74117.7429,862
16 Aug 2022119.94120.60118.56119.50119.5037,749
15 Aug 2022118.60119.62118.24119.24119.2426,665
12 Aug 2022115.90117.36115.60117.12117.1228,605
11 Aug 2022116.40117.62115.32115.72115.7233,208
10 Aug 2022113.44116.50113.36116.50116.5037,317
09 Aug 2022115.40115.40113.00114.14114.1432,004
08 Aug 2022115.90117.74115.44116.16116.1641,072
05 Aug 2022115.96116.00113.90114.56114.5645,223
04 Aug 2022116.20116.88114.66114.92114.9235,764
03 Aug 2022113.48116.64112.80116.60116.6046,087
02 Aug 2022111.20113.00110.68112.66112.6632,808
01 Aug 2022113.70113.80111.88112.94112.94106,180
29 Jul 2022113.00113.30111.12112.10112.1046,304
28 Jul 2022110.26111.84109.24111.54111.5486,121
27 Jul 2022108.00110.24106.48110.24110.2492,806
26 Jul 2022105.00105.96103.80104.42104.4257,000
25 Jul 2022105.96107.16105.12105.56105.56122,707
22 Jul 2022109.46110.92106.38106.38106.38104,687
21 Jul 2022111.68112.98109.26110.82110.82101,766
20 Jul 2022111.82113.04109.80113.04113.04118,528
19 Jul 2022107.94109.88106.56109.78109.7885,838
18 Jul 2022111.70112.28108.92109.80109.80244,068
18 Jul 202220:1 Stock split
15 Jul 2022110.40112.28109.72111.20111.2079,160
14 Jul 2022110.55111.00108.90109.72109.7265,840
13 Jul 2022114.22114.45110.85111.78111.78231,800
12 Jul 2022115.80115.80115.80115.80115.80-
11 Jul 2022116.05117.80114.78115.80115.80102,720
08 Jul 2022116.10117.53115.05117.30117.30145,780
07 Jul 2022112.68115.20112.10115.07115.0784,560
06 Jul 2022110.10111.82109.50111.13111.1385,180
05 Jul 2022104.65106.78103.25106.18106.18143,320
04 Jul 2022103.63105.00102.90105.00105.0045,200
01 Jul 2022103.45104.93102.82103.38103.38181,380
30 Jun 2022105.30106.35102.50104.40104.40185,000
29 Jun 2022106.32107.82105.78107.25107.2583,120
28 Jun 2022110.20111.30108.05108.07108.07129,480
27 Jun 2022111.97112.65110.00110.00110.0072,660
24 Jun 2022107.35111.10107.10110.38110.38118,180
23 Jun 2022105.53107.55105.10106.63106.63160,520
22 Jun 2022104.65106.95103.72106.38106.38119,860
21 Jun 2022103.43106.55102.82106.22106.22132,760
20 Jun 2022102.90103.07102.05102.70102.7076,980
17 Jun 2022100.85102.45100.45102.05102.05156,540
16 Jun 2022103.82104.43101.40101.70101.70194,360
15 Jun 2022102.88104.57101.80104.40104.40124,900
14 Jun 2022103.60103.78101.63102.22102.22158,680
13 Jun 2022103.38104.07101.88102.90102.90248,060
10 Jun 2022108.70108.93104.93105.30105.30137,240
09 Jun 2022109.68110.50108.40110.38110.3874,800
08 Jun 2022109.75110.40108.25110.28110.2879,340
07 Jun 2022108.43109.95107.93108.90108.90111,260
06 Jun 2022107.88111.30107.53109.93109.93130,660
03 Jun 2022109.53109.53105.93106.55106.55139,940
02 Jun 2022107.35107.35107.35107.35107.35-
01 Jun 2022106.72109.28105.63107.35107.35133,600
31 May 2022104.78106.25104.18105.63105.63166,620
30 May 2022100.30100.30100.30100.30100.30-
27 May 2022100.30100.30100.30100.30100.30-
26 May 202298.97100.6398.36100.30100.30117,900
25 May 202296.8996.8996.8996.8996.89-
24 May 2022100.30100.6095.3096.8996.89352,220
23 May 2022104.00104.50102.10104.32104.32240,940
20 May 2022105.43106.28102.38102.70102.70134,480
19 May 2022106.32107.03104.75105.75105.75215,420
18 May 2022110.53110.60107.57107.57107.57110,360
17 May 2022110.43111.90109.20110.03110.03101,180
16 May 2022110.80111.57109.50109.78109.78121,540
13 May 2022108.57108.57108.57108.57108.57-
12 May 2022107.53109.75106.78108.57108.57246,820
11 May 2022109.38110.25106.35109.10109.10206,460
10 May 2022108.22109.97107.35108.35108.35173,360
09 May 2022109.72109.72106.38107.63107.63175,560
06 May 2022110.72110.72110.72110.72110.72-
05 May 2022114.53115.38109.20110.72110.72124,780
04 May 2022111.85112.05109.10109.35109.3555,680
03 May 2022110.60111.90109.93111.78111.7883,260
02 May 2022109.35110.15107.25109.55109.55163,780
29 Apr 2022112.10112.30109.95110.82110.8277,200
28 Apr 2022110.78111.40109.00110.72110.72131,480
27 Apr 2022111.43111.43111.43111.43111.43-
26 Apr 2022115.05115.47111.43111.43111.4394,280
25 Apr 2022110.55115.05110.30113.22113.22187,920
22 Apr 2022115.70116.35112.88113.25113.2597,940
21 Apr 2022118.55118.55118.55118.55118.55-
20 Apr 2022119.78121.13117.93118.55118.5585,320
19 Apr 2022119.07120.13117.60119.90119.9050,880
14 Apr 2022119.53120.55118.47118.72118.7229,080
13 Apr 2022118.97119.35118.13118.75118.7534,620
12 Apr 2022118.40120.82117.95119.40119.4088,400
11 Apr 2022121.95122.20119.07119.68119.6881,240
08 Apr 2022125.63126.05123.38123.60123.6047,960
07 Apr 2022125.38126.28124.00124.53124.5353,340
06 Apr 2022129.32129.32125.25125.75125.7551,980
05 Apr 2022130.50130.70128.75129.32129.3235,080
04 Apr 2022127.32130.48126.80129.90129.9034,560
01 Apr 2022126.60127.25125.35126.60126.6038,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...