UK markets open in 4 hours 37 minutes

Alphabet Inc. (ABEA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2,145.00-16.50 (-0.76%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20222,126.502,156.502,115.502,145.002,145.004,156
28 Jun 20222,204.002,226.002,161.002,161.502,161.506,474
27 Jun 20222,239.502,253.002,200.002,200.002,200.003,633
24 Jun 20222,147.002,222.002,142.002,207.502,207.505,909
23 Jun 20222,110.502,151.002,102.002,132.502,132.508,026
22 Jun 20222,093.002,139.002,074.502,127.502,127.505,993
21 Jun 20222,068.502,131.002,056.502,124.502,124.506,638
20 Jun 20222,058.002,061.502,041.002,054.002,054.003,849
17 Jun 20222,017.002,049.002,009.002,041.002,041.007,827
16 Jun 20222,076.502,088.502,028.002,034.002,034.009,718
15 Jun 20222,057.502,091.502,036.002,088.002,088.006,245
14 Jun 20222,072.002,075.502,032.502,044.502,044.507,934
13 Jun 20222,067.502,081.502,037.502,058.002,058.0012,403
10 Jun 20222,174.002,178.502,098.502,106.002,106.006,862
09 Jun 20222,193.502,210.002,168.002,207.502,207.503,740
08 Jun 20222,195.002,208.002,165.002,205.502,205.503,967
07 Jun 20222,168.502,199.002,158.502,178.002,178.005,563
06 Jun 20222,157.502,226.002,150.502,198.502,198.506,533
03 Jun 20222,190.502,190.502,118.502,131.002,131.006,997
02 Jun 20222,147.002,147.002,147.002,147.002,147.00-
01 Jun 20222,134.502,185.502,112.502,147.002,147.006,680
31 May 20222,095.502,125.002,083.502,112.502,112.508,331
30 May 20222,006.002,006.002,006.002,006.002,006.00-
27 May 20222,006.002,006.002,006.002,006.002,006.00-
26 May 20221,979.402,012.501,967.202,006.002,006.005,895
25 May 20221,937.801,937.801,937.801,937.801,937.80-
24 May 20222,006.002,012.001,906.001,937.801,937.8017,611
23 May 20222,080.002,090.002,042.002,086.502,086.5012,047
20 May 20222,108.502,125.502,047.502,054.002,054.006,724
19 May 20222,126.502,140.502,095.002,115.002,115.0010,771
18 May 20222,210.502,212.002,151.502,151.502,151.505,518
17 May 20222,208.502,238.002,184.002,200.502,200.505,059
16 May 20222,216.002,231.502,190.002,195.502,195.506,077
13 May 20222,171.502,171.502,171.502,171.502,171.50-
12 May 20222,150.502,195.002,135.502,171.502,171.5012,341
11 May 20222,187.502,205.002,127.002,182.002,182.0010,323
10 May 20222,164.502,199.502,147.002,167.002,167.008,668
09 May 20222,194.502,194.502,127.502,152.502,152.508,778
06 May 20222,214.502,214.502,214.502,214.502,214.50-
05 May 20222,290.502,307.502,184.002,214.502,214.506,239
04 May 20222,237.002,241.002,182.002,187.002,187.002,784
03 May 20222,212.002,238.002,198.502,235.502,235.504,163
02 May 20222,187.002,203.002,145.002,191.002,191.008,189
29 Apr 20222,242.002,246.002,199.002,216.502,216.503,860
28 Apr 20222,215.502,228.002,180.002,214.502,214.506,574
27 Apr 20222,228.502,228.502,228.502,228.502,228.50-
26 Apr 20222,301.002,309.502,228.502,228.502,228.504,714
25 Apr 20222,211.002,301.002,206.002,264.502,264.509,396
22 Apr 20222,314.002,327.002,257.502,265.002,265.004,897
21 Apr 20222,371.002,371.002,371.002,371.002,371.00-
20 Apr 20222,395.502,422.502,358.502,371.002,371.004,266
19 Apr 20222,381.502,402.502,352.002,398.002,398.002,544
14 Apr 20222,390.502,411.002,369.502,374.502,374.501,454
13 Apr 20222,379.502,387.002,362.502,375.002,375.001,731
12 Apr 20222,368.002,416.502,359.002,388.002,388.004,420
11 Apr 20222,439.002,444.002,381.502,393.502,393.504,062
08 Apr 20222,512.502,521.002,467.502,472.002,472.002,398
07 Apr 20222,507.502,525.502,480.002,490.502,490.502,667
06 Apr 20222,586.502,586.502,505.002,515.002,515.002,599
05 Apr 20222,610.002,614.002,575.002,586.502,586.501,754
04 Apr 20222,546.502,609.502,536.002,598.002,598.001,728
01 Apr 20222,532.002,545.002,507.002,532.002,532.001,941
31 Mar 20222,555.002,570.002,534.502,542.002,542.002,012
30 Mar 20222,569.502,569.502,538.502,544.002,544.001,621
29 Mar 20222,583.002,585.002,558.002,579.502,579.503,136
28 Mar 20222,577.002,596.002,560.502,560.502,560.503,243
25 Mar 20222,574.002,589.002,540.502,559.002,559.002,834
24 Mar 20222,533.502,553.002,512.002,540.502,540.502,106
23 Mar 20222,542.502,542.502,523.502,528.502,528.502,268
22 Mar 20222,482.502,556.502,468.502,541.002,541.003,257
21 Mar 20222,458.002,482.502,445.002,461.502,461.502,602
18 Mar 20222,411.002,447.002,399.502,441.502,441.503,773
17 Mar 20222,424.502,427.002,388.002,397.502,397.502,409
16 Mar 20222,381.502,410.002,376.002,394.002,394.003,141
15 Mar 20222,287.002,366.502,278.002,355.502,355.503,021
14 Mar 20222,392.002,396.502,299.002,301.502,301.504,027
11 Mar 20222,420.002,452.002,404.002,405.502,405.503,246
10 Mar 20222,410.002,412.002,356.502,381.002,381.004,289
09 Mar 20222,359.502,385.502,337.002,373.502,373.503,887
08 Mar 20222,301.502,343.502,298.002,321.502,321.504,154
07 Mar 20222,380.002,420.002,343.502,364.502,364.505,467
04 Mar 20222,426.502,451.002,389.002,399.002,399.003,797
03 Mar 20222,425.002,458.002,416.502,430.002,430.002,145
02 Mar 20222,416.502,440.002,402.002,428.502,428.503,876
01 Mar 20222,420.002,443.502,388.502,426.002,426.003,527
28 Feb 20222,396.002,413.502,362.502,413.502,413.504,278
25 Feb 20222,347.002,396.002,342.502,396.002,396.004,131
24 Feb 20222,200.002,320.002,172.002,303.502,303.509,813
23 Feb 20222,310.502,328.002,279.002,279.502,279.503,418
22 Feb 20222,218.502,331.002,215.002,295.502,295.507,650
21 Feb 20222,303.002,308.002,256.502,265.502,265.503,721
18 Feb 20222,346.002,360.502,325.002,331.502,331.502,547
17 Feb 20222,408.002,416.502,373.502,380.002,380.001,508
16 Feb 20222,402.002,415.002,378.502,381.502,381.502,036
15 Feb 20222,400.002,442.002,400.002,411.502,411.503,394
14 Feb 20222,355.002,412.002,331.002,404.502,404.509,715
11 Feb 20222,424.502,445.002,409.002,418.002,418.002,399
10 Feb 20222,483.002,486.502,434.502,435.502,435.503,275
09 Feb 20222,450.002,491.502,447.502,467.502,467.503,900
08 Feb 20222,450.002,455.502,404.002,432.002,432.002,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...