ABEA.DE - Alphabet Inc.

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
17 Jul 20191,034.601,035.001,023.401,023.801,023.801,903
16 Jul 20191,024.801,032.001,011.601,031.601,031.602,280
15 Jul 20191,018.801,021.601,013.001,020.601,020.60846
12 Jul 20191,015.601,020.401,014.001,016.201,016.201,065
11 Jul 20191,019.601,025.001,013.201,021.401,021.402,091
10 Jul 20191,000.001,015.40995.201,006.801,006.802,225
09 Jul 2019993.701,001.40987.40999.30999.302,347
08 Jul 20191,006.201,008.20992.90992.90992.901,352
05 Jul 20191,000.001,003.60993.50997.20997.201,170
04 Jul 2019999.001,001.20996.20999.40999.40969
03 Jul 2019989.00999.00985.00996.40996.401,675
02 Jul 2019977.50981.80970.90978.20978.201,107
01 Jul 2019975.90978.50969.00972.10972.101,975
28 Jun 2019949.90951.30941.10948.30948.301,287
27 Jun 2019957.90959.20950.20950.60950.601,955
26 Jun 2019963.90969.50951.20951.20951.201,122
25 Jun 2019974.90983.00957.30963.30963.301,051
24 Jun 2019994.50994.60980.10981.70981.701,279
21 Jun 2019977.70992.80977.70990.80990.801,452
20 Jun 2019985.10994.60979.60984.20984.203,048
19 Jun 2019996.20996.20978.00981.10981.101,451
18 Jun 2019977.00999.00973.60996.20996.202,267
17 Jun 2019976.90980.80968.70977.00977.001,084
14 Jun 2019968.00972.50959.40970.20970.201,675
13 Jun 2019957.00972.30955.00968.30968.30971
12 Jun 2019950.10955.10944.70951.60951.601,369
11 Jun 2019961.90974.20961.80964.70964.703,251
07 Jun 2019933.00943.50927.10941.40941.402,240
06 Jun 2019929.70937.10920.00925.40925.401,663
05 Jun 2019943.90946.40918.40927.50927.504,189
04 Jun 2019925.90937.00920.10937.00937.004,101
03 Jun 2019975.00975.00921.90932.40932.407,418
31 May 20191,002.201,002.20988.30997.40997.402,939
30 May 20191,006.801,011.601,005.201,007.401,007.40440
29 May 20191,020.201,020.201,004.001,004.001,004.002,019
28 May 20191,021.201,031.401,016.201,028.601,028.601,628
27 May 20191,024.801,027.001,020.201,021.801,021.80507
24 May 20191,030.001,030.001,022.401,024.201,024.201,278
*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