ABEA.DE - Alphabet Inc.
XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2019 | 1,107.80 | 1,112.00 | 1,095.20 | 1,108.80 | 1,108.80 | 1,720 |
| 11 Oct 2019 | 1,110.00 | 1,114.40 | 1,103.40 | 1,112.40 | 1,112.40 | 925 |
| 10 Oct 2019 | 1,091.80 | 1,102.80 | 1,085.60 | 1,102.00 | 1,102.00 | 877 |
| 09 Oct 2019 | 1,089.60 | 1,096.00 | 1,087.20 | 1,094.60 | 1,094.60 | 2,398 |
| 08 Oct 2019 | 1,109.20 | 1,109.20 | 1,085.40 | 1,090.20 | 1,090.20 | 533 |
| 07 Oct 2019 | 1,100.80 | 1,107.00 | 1,097.00 | 1,107.00 | 1,107.00 | 904 |
| 04 Oct 2019 | 1,085.40 | 1,097.00 | 1,078.00 | 1,097.00 | 1,097.00 | 691 |
| 02 Oct 2019 | 1,103.20 | 1,106.80 | 1,073.80 | 1,073.80 | 1,073.80 | 1,745 |
| 01 Oct 2019 | 1,130.20 | 1,130.20 | 1,108.00 | 1,109.20 | 1,109.20 | 946 |
| 30 Sep 2019 | 1,127.80 | 1,129.20 | 1,114.80 | 1,119.80 | 1,119.80 | 586 |
| 27 Sep 2019 | 1,139.80 | 1,143.60 | 1,125.00 | 1,127.80 | 1,127.80 | 913 |
| 26 Sep 2019 | 1,127.00 | 1,143.00 | 1,127.00 | 1,130.20 | 1,130.20 | 2,359 |
| 25 Sep 2019 | 1,109.60 | 1,123.00 | 1,098.60 | 1,120.80 | 1,120.80 | 1,102 |
| 24 Sep 2019 | 1,128.20 | 1,133.80 | 1,121.40 | 1,121.40 | 1,121.40 | 945 |
| 23 Sep 2019 | 1,122.20 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | 887 |
| 20 Sep 2019 | 1,118.20 | 1,128.20 | 1,118.20 | 1,122.60 | 1,122.60 | 444 |
| 19 Sep 2019 | 1,112.00 | 1,125.00 | 1,105.80 | 1,122.80 | 1,122.80 | 865 |
| 18 Sep 2019 | 1,105.20 | 1,114.40 | 1,105.20 | 1,110.80 | 1,110.80 | 366 |
| 17 Sep 2019 | 1,120.80 | 1,120.80 | 1,109.00 | 1,109.80 | 1,109.80 | 750 |
| 16 Sep 2019 | 1,108.20 | 1,124.00 | 1,108.00 | 1,121.20 | 1,121.20 | 1,613 |
| 13 Sep 2019 | 1,118.40 | 1,119.80 | 1,108.60 | 1,113.00 | 1,113.00 | 1,615 |
| 12 Sep 2019 | 1,110.20 | 1,122.80 | 1,105.00 | 1,118.80 | 1,118.80 | 4,016 |
| 11 Sep 2019 | 1,090.20 | 1,109.00 | 1,087.20 | 1,109.00 | 1,109.00 | 1,010 |
| 10 Sep 2019 | 1,087.20 | 1,090.00 | 1,081.60 | 1,085.00 | 1,085.00 | 1,278 |
| 09 Sep 2019 | 1,096.00 | 1,103.80 | 1,089.40 | 1,099.20 | 1,099.20 | 1,113 |
| 06 Sep 2019 | 1,098.20 | 1,100.00 | 1,087.60 | 1,093.60 | 1,093.60 | 3,966 |
| 05 Sep 2019 | 1,080.40 | 1,097.40 | 1,075.00 | 1,097.40 | 1,097.40 | 1,092 |
| 04 Sep 2019 | 1,082.60 | 1,082.60 | 1,063.40 | 1,067.80 | 1,067.80 | 1,320 |
| 03 Sep 2019 | 1,075.60 | 1,086.00 | 1,071.20 | 1,080.40 | 1,080.40 | 990 |
| 02 Sep 2019 | 1,077.80 | 1,087.20 | 1,076.80 | 1,081.20 | 1,081.20 | 473 |
| 30 Aug 2019 | 1,089.40 | 1,093.60 | 1,077.80 | 1,082.00 | 1,082.00 | 1,339 |
| 29 Aug 2019 | 1,051.00 | 1,082.20 | 1,051.00 | 1,082.20 | 1,082.20 | 1,235 |
| 28 Aug 2019 | 1,055.20 | 1,062.40 | 1,047.00 | 1,061.80 | 1,061.80 | 2,134 |
| 27 Aug 2019 | 1,051.80 | 1,064.00 | 1,046.20 | 1,054.80 | 1,054.80 | 711 |
| 26 Aug 2019 | 1,034.80 | 1,060.60 | 1,032.20 | 1,047.40 | 1,047.40 | 4,853 |
| 23 Aug 2019 | 1,083.60 | 1,085.40 | 1,049.00 | 1,049.00 | 1,049.00 | 916 |
| 22 Aug 2019 | 1,083.40 | 1,083.40 | 1,065.80 | 1,072.00 | 1,072.00 | 1,005 |
| 21 Aug 2019 | 1,073.00 | 1,081.00 | 1,072.80 | 1,077.40 | 1,077.40 | 1,841 |
| 20 Aug 2019 | 1,084.80 | 1,088.80 | 1,072.00 | 1,076.20 | 1,076.20 | 933 |
| 19 Aug 2019 | 1,072.20 | 1,088.80 | 1,069.80 | 1,088.80 | 1,088.80 | 827 |
| 16 Aug 2019 | 1,055.80 | 1,069.80 | 1,055.80 | 1,061.40 | 1,061.40 | 2,922 |
| 15 Aug 2019 | 1,049.80 | 1,055.40 | 1,026.40 | 1,055.00 | 1,055.00 | 3,753 |
| 14 Aug 2019 | 1,073.20 | 1,073.20 | 1,049.00 | 1,050.40 | 1,050.40 | 2,077 |
| 13 Aug 2019 | 1,050.60 | 1,078.00 | 1,040.40 | 1,064.60 | 1,064.60 | 1,701 |
| 12 Aug 2019 | 1,060.80 | 1,072.80 | 1,046.00 | 1,050.60 | 1,050.60 | 1,637 |
| 09 Aug 2019 | 1,069.80 | 1,075.00 | 1,059.20 | 1,059.20 | 1,059.20 | 2,144 |
| 08 Aug 2019 | 1,053.20 | 1,065.80 | 1,049.20 | 1,065.80 | 1,065.80 | 2,310 |
| 07 Aug 2019 | 1,047.80 | 1,057.00 | 1,023.00 | 1,045.00 | 1,045.00 | 2,418 |
| 06 Aug 2019 | 1,032.80 | 1,054.40 | 1,030.60 | 1,042.20 | 1,042.20 | 4,699 |
| 05 Aug 2019 | 1,057.00 | 1,060.80 | 1,037.60 | 1,038.40 | 1,038.40 | 3,828 |
| 02 Aug 2019 | 1,084.40 | 1,090.00 | 1,073.00 | 1,079.60 | 1,079.60 | 2,853 |
| 01 Aug 2019 | 1,101.40 | 1,117.60 | 1,100.60 | 1,113.80 | 1,113.80 | 2,437 |
| 31 Jul 2019 | 1,101.40 | 1,105.60 | 1,096.60 | 1,103.40 | 1,103.40 | 2,004 |
| 30 Jul 2019 | 1,115.20 | 1,115.20 | 1,100.20 | 1,106.00 | 1,106.00 | 3,167 |
| 29 Jul 2019 | 1,116.80 | 1,122.60 | 1,106.80 | 1,106.80 | 1,106.80 | 2,359 |
| 26 Jul 2019 | 1,096.00 | 1,138.00 | 1,095.60 | 1,128.00 | 1,128.00 | 17,140 |
| 25 Jul 2019 | 1,025.00 | 1,029.80 | 1,006.40 | 1,011.00 | 1,011.00 | 1,495 |
| 24 Jul 2019 | 1,018.20 | 1,025.80 | 1,013.60 | 1,024.20 | 1,024.20 | 1,131 |
| 23 Jul 2019 | 1,017.60 | 1,027.40 | 1,017.60 | 1,020.40 | 1,020.40 | 992 |
| 22 Jul 2019 | 1,015.00 | 1,015.00 | 1,003.40 | 1,008.20 | 1,008.20 | 881 |
| 19 Jul 2019 | 1,021.20 | 1,027.80 | 1,017.20 | 1,017.60 | 1,017.60 | 1,123 |
| 18 Jul 2019 | 1,012.20 | 1,022.00 | 1,012.20 | 1,013.20 | 1,013.20 | 1,010 |
| 17 Jul 2019 | 1,034.60 | 1,035.00 | 1,023.40 | 1,023.80 | 1,023.80 | 1,903 |
| 16 Jul 2019 | 1,024.80 | 1,032.00 | 1,011.60 | 1,031.60 | 1,031.60 | 2,280 |
| 15 Jul 2019 | 1,018.80 | 1,021.60 | 1,013.00 | 1,020.60 | 1,020.60 | 846 |
| 12 Jul 2019 | 1,015.60 | 1,020.40 | 1,014.00 | 1,016.20 | 1,016.20 | 1,065 |
| 11 Jul 2019 | 1,019.60 | 1,025.00 | 1,013.20 | 1,021.40 | 1,021.40 | 2,091 |
| 10 Jul 2019 | 1,000.00 | 1,015.40 | 995.20 | 1,006.80 | 1,006.80 | 2,225 |
| 09 Jul 2019 | 993.70 | 1,001.40 | 987.40 | 999.30 | 999.30 | 2,347 |
| 08 Jul 2019 | 1,006.20 | 1,008.20 | 992.90 | 992.90 | 992.90 | 1,352 |
| 05 Jul 2019 | 1,000.00 | 1,003.60 | 993.50 | 997.20 | 997.20 | 1,170 |
| 04 Jul 2019 | 999.00 | 1,001.20 | 996.20 | 999.40 | 999.40 | 969 |
| 03 Jul 2019 | 989.00 | 999.00 | 985.00 | 996.40 | 996.40 | 1,675 |
| 02 Jul 2019 | 977.50 | 981.80 | 970.90 | 978.20 | 978.20 | 1,107 |
| 01 Jul 2019 | 975.90 | 978.50 | 969.00 | 972.10 | 972.10 | 1,975 |
| 28 Jun 2019 | 949.90 | 951.30 | 941.10 | 948.30 | 948.30 | 1,287 |
| 27 Jun 2019 | 957.90 | 959.20 | 950.20 | 950.60 | 950.60 | 1,955 |
| 26 Jun 2019 | 963.90 | 969.50 | 951.20 | 951.20 | 951.20 | 1,122 |
| 25 Jun 2019 | 974.90 | 983.00 | 957.30 | 963.30 | 963.30 | 1,051 |
| 24 Jun 2019 | 994.50 | 994.60 | 980.10 | 981.70 | 981.70 | 1,279 |
| 21 Jun 2019 | 977.70 | 992.80 | 977.70 | 990.80 | 990.80 | 1,452 |
| 20 Jun 2019 | 985.10 | 994.60 | 979.60 | 984.20 | 984.20 | 3,048 |
| 19 Jun 2019 | 996.20 | 996.20 | 978.00 | 981.10 | 981.10 | 1,451 |
| 18 Jun 2019 | 977.00 | 999.00 | 973.60 | 996.20 | 996.20 | 2,267 |
| 17 Jun 2019 | 976.90 | 980.80 | 968.70 | 977.00 | 977.00 | 1,084 |
| 14 Jun 2019 | 968.00 | 972.50 | 959.40 | 970.20 | 970.20 | 1,675 |
| 13 Jun 2019 | 957.00 | 972.30 | 955.00 | 968.30 | 968.30 | 971 |
| 12 Jun 2019 | 950.10 | 955.10 | 944.70 | 951.60 | 951.60 | 1,369 |
| 11 Jun 2019 | 961.90 | 974.20 | 961.80 | 964.70 | 964.70 | 3,251 |
| 07 Jun 2019 | 933.00 | 943.50 | 927.10 | 941.40 | 941.40 | 2,240 |
| 06 Jun 2019 | 929.70 | 937.10 | 920.00 | 925.40 | 925.40 | 1,663 |
| 05 Jun 2019 | 943.90 | 946.40 | 918.40 | 927.50 | 927.50 | 4,189 |
| 04 Jun 2019 | 925.90 | 937.00 | 920.10 | 937.00 | 937.00 | 4,101 |
| 03 Jun 2019 | 975.00 | 975.00 | 921.90 | 932.40 | 932.40 | 7,418 |
| 31 May 2019 | 1,002.20 | 1,002.20 | 988.30 | 997.40 | 997.40 | 2,939 |
| 30 May 2019 | 1,006.80 | 1,011.60 | 1,005.20 | 1,007.40 | 1,007.40 | 440 |
| 29 May 2019 | 1,020.20 | 1,020.20 | 1,004.00 | 1,004.00 | 1,004.00 | 2,019 |
| 28 May 2019 | 1,021.20 | 1,031.40 | 1,016.20 | 1,028.60 | 1,028.60 | 1,628 |
| 27 May 2019 | 1,024.80 | 1,027.00 | 1,020.20 | 1,021.80 | 1,021.80 | 507 |
| 24 May 2019 | 1,030.00 | 1,030.00 | 1,022.40 | 1,024.20 | 1,024.20 | 1,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...