ABEA.DE - Alphabet Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20191,191.601,196.801,184.601,187.801,187.80204
04 Dec 20191,171.801,193.601,171.601,190.801,190.801,672
03 Dec 20191,167.801,171.001,150.801,154.001,154.002,138
02 Dec 20191,189.801,190.001,157.001,157.801,157.801,362
29 Nov 20191,188.801,195.401,184.401,184.401,184.40751
28 Nov 20191,189.801,195.601,189.601,195.601,195.60944
27 Nov 20191,196.601,197.801,190.601,191.201,191.20785
26 Nov 20191,185.601,191.801,182.201,189.601,189.60796
25 Nov 20191,181.801,189.001,178.001,189.001,189.001,113
22 Nov 20191,178.001,185.001,173.401,175.001,175.001,188
21 Nov 20191,177.801,179.801,165.201,171.401,171.401,355
20 Nov 20191,185.801,186.001,178.001,180.001,180.001,107
19 Nov 20191,199.601,201.001,185.801,187.401,187.401,512
18 Nov 20191,215.001,215.001,188.601,196.001,196.003,078
15 Nov 20191,191.601,205.601,187.201,204.201,204.201,558
14 Nov 20191,179.001,186.201,172.801,182.401,182.40518
13 Nov 20191,178.601,182.401,170.201,179.801,179.80658
12 Nov 20191,180.001,187.001,178.001,185.801,185.801,131
11 Nov 20191,183.201,188.001,174.401,176.001,176.003,041
08 Nov 20191,185.801,193.001,167.201,188.401,188.403,838
07 Nov 20191,172.801,195.001,167.801,193.401,193.401,634
06 Nov 20191,169.801,169.801,158.001,165.801,165.80602
05 Nov 20191,160.001,171.801,153.601,171.801,171.802,999
04 Nov 20191,144.801,154.601,142.001,152.601,152.601,073
01 Nov 20191,129.001,138.001,126.201,130.801,130.80824
31 Oct 20191,136.401,136.401,120.001,126.601,126.601,169
30 Oct 20191,132.801,138.601,125.601,131.601,131.601,187
29 Oct 20191,141.401,155.001,131.801,135.601,135.603,335
28 Oct 20191,143.801,166.801,143.801,166.801,166.802,231
25 Oct 20191,136.001,144.201,120.201,141.601,141.602,109
24 Oct 20191,133.801,137.401,126.601,137.201,137.201,394
23 Oct 20191,116.801,129.601,108.801,129.601,129.601,364
22 Oct 20191,120.001,121.201,115.801,115.801,115.80923
21 Oct 20191,121.401,123.601,112.801,119.201,119.20994
18 Oct 20191,125.001,127.601,120.201,122.001,122.00327
17 Oct 20191,120.801,136.201,120.801,126.401,126.40970
16 Oct 20191,123.001,133.801,122.601,126.601,126.60484
15 Oct 20191,109.001,122.001,107.001,119.601,119.60672
14 Oct 20191,107.801,112.001,095.201,108.801,108.801,720
11 Oct 20191,110.001,114.401,103.401,112.401,112.40925
10 Oct 20191,091.801,102.801,085.601,102.001,102.00877
09 Oct 20191,089.601,096.001,087.201,094.601,094.602,398
08 Oct 20191,109.201,109.201,085.401,090.201,090.20533
07 Oct 20191,100.801,107.001,097.001,107.001,107.00904
04 Oct 20191,085.401,097.001,078.001,097.001,097.00691
02 Oct 20191,103.201,106.801,073.801,073.801,073.801,745
01 Oct 20191,130.201,130.201,108.001,109.201,109.20946
30 Sep 20191,127.801,129.201,114.801,119.801,119.80586
27 Sep 20191,139.801,143.601,125.001,127.801,127.80913
26 Sep 20191,127.001,143.001,127.001,130.201,130.202,359
25 Sep 20191,109.601,123.001,098.601,120.801,120.801,102
24 Sep 20191,128.201,133.801,121.401,121.401,121.40945
23 Sep 20191,122.201,125.001,114.001,123.001,123.00887
20 Sep 20191,118.201,128.201,118.201,122.601,122.60444
19 Sep 20191,112.001,125.001,105.801,122.801,122.80865
18 Sep 20191,105.201,114.401,105.201,110.801,110.80366
17 Sep 20191,120.801,120.801,109.001,109.801,109.80750
16 Sep 20191,108.201,124.001,108.001,121.201,121.201,613
13 Sep 20191,118.401,119.801,108.601,113.001,113.001,615
12 Sep 20191,110.201,122.801,105.001,118.801,118.804,016
11 Sep 20191,090.201,109.001,087.201,109.001,109.001,010
10 Sep 20191,087.201,090.001,081.601,085.001,085.001,278
09 Sep 20191,096.001,103.801,089.401,099.201,099.201,113
06 Sep 20191,098.201,100.001,087.601,093.601,093.603,966
05 Sep 20191,080.401,097.401,075.001,097.401,097.401,092
04 Sep 20191,082.601,082.601,063.401,067.801,067.801,320
03 Sep 20191,075.601,086.001,071.201,080.401,080.40990
02 Sep 20191,077.801,087.201,076.801,081.201,081.20473
30 Aug 20191,089.401,093.601,077.801,082.001,082.001,339
29 Aug 20191,051.001,082.201,051.001,082.201,082.201,235
28 Aug 20191,055.201,062.401,047.001,061.801,061.802,134
27 Aug 20191,051.801,064.001,046.201,054.801,054.80711
26 Aug 20191,034.801,060.601,032.201,047.401,047.404,853
23 Aug 20191,083.601,085.401,049.001,049.001,049.00916
22 Aug 20191,083.401,083.401,065.801,072.001,072.001,005
21 Aug 20191,073.001,081.001,072.801,077.401,077.401,841
20 Aug 20191,084.801,088.801,072.001,076.201,076.20933
19 Aug 20191,072.201,088.801,069.801,088.801,088.80827
16 Aug 20191,055.801,069.801,055.801,061.401,061.402,922
15 Aug 20191,049.801,055.401,026.401,055.001,055.003,753
14 Aug 20191,073.201,073.201,049.001,050.401,050.402,077
13 Aug 20191,050.601,078.001,040.401,064.601,064.601,701
12 Aug 20191,060.801,072.801,046.001,050.601,050.601,637
09 Aug 20191,069.801,075.001,059.201,059.201,059.202,144
08 Aug 20191,053.201,065.801,049.201,065.801,065.802,310
07 Aug 20191,047.801,057.001,023.001,045.001,045.002,418
06 Aug 20191,032.801,054.401,030.601,042.201,042.204,699
05 Aug 20191,057.001,060.801,037.601,038.401,038.403,828
02 Aug 20191,084.401,090.001,073.001,079.601,079.602,853
01 Aug 20191,101.401,117.601,100.601,113.801,113.802,437
31 Jul 20191,101.401,105.601,096.601,103.401,103.402,004
30 Jul 20191,115.201,115.201,100.201,106.001,106.003,167
29 Jul 20191,116.801,122.601,106.801,106.801,106.802,359
26 Jul 20191,096.001,138.001,095.601,128.001,128.0017,140
25 Jul 20191,025.001,029.801,006.401,011.001,011.001,495
24 Jul 20191,018.201,025.801,013.601,024.201,024.201,131
23 Jul 20191,017.601,027.401,017.601,020.401,020.40992
22 Jul 20191,015.001,015.001,003.401,008.201,008.20881
19 Jul 20191,021.201,027.801,017.201,017.601,017.601,123
18 Jul 20191,012.201,022.001,012.201,013.201,013.201,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more