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 |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 1,341.80 | 1,355.20 | 1,329.20 | 1,346.60 | 1,346.60 | 504 |
| 23 Jan 2020 | 1,340.00 | 1,348.40 | 1,332.40 | 1,344.60 | 1,344.60 | 2,450 |
| 22 Jan 2020 | 1,340.20 | 1,352.60 | 1,338.80 | 1,343.80 | 1,343.80 | 3,486 |
| 21 Jan 2020 | 1,332.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 2,990 |
| 20 Jan 2020 | 1,337.60 | 1,344.00 | 1,332.60 | 1,339.60 | 1,339.60 | 2,973 |
| 17 Jan 2020 | 1,305.00 | 1,323.00 | 1,304.20 | 1,318.60 | 1,318.60 | 2,059 |
| 16 Jan 2020 | 1,292.20 | 1,301.20 | 1,292.20 | 1,297.20 | 1,297.20 | 2,026 |
| 15 Jan 2020 | 1,287.80 | 1,291.40 | 1,283.60 | 1,288.00 | 1,288.00 | 1,113 |
| 14 Jan 2020 | 1,294.00 | 1,298.40 | 1,289.80 | 1,294.00 | 1,294.00 | 1,569 |
| 13 Jan 2020 | 1,292.80 | 1,296.00 | 1,283.00 | 1,289.40 | 1,289.40 | 2,506 |
| 10 Jan 2020 | 1,284.20 | 1,293.00 | 1,280.00 | 1,287.00 | 1,287.00 | 4,314 |
| 09 Jan 2020 | 1,274.20 | 1,285.20 | 1,270.20 | 1,276.80 | 1,276.80 | 2,096 |
| 08 Jan 2020 | 1,243.40 | 1,263.20 | 1,240.00 | 1,259.60 | 1,259.60 | 1,276 |
| 07 Jan 2020 | 1,250.00 | 1,257.80 | 1,249.00 | 1,256.60 | 1,256.60 | 2,086 |
| 06 Jan 2020 | 1,220.40 | 1,249.00 | 1,205.00 | 1,246.00 | 1,246.00 | 2,977 |
| 03 Jan 2020 | 1,216.00 | 1,225.60 | 1,208.00 | 1,222.20 | 1,222.20 | 1,914 |
| 02 Jan 2020 | 1,205.80 | 1,216.60 | 1,200.00 | 1,209.60 | 1,209.60 | 2,001 |
| 30 Dec 2019 | 1,214.80 | 1,214.80 | 1,209.40 | 1,211.40 | 1,211.40 | 412 |
| 27 Dec 2019 | 1,230.00 | 1,230.80 | 1,214.40 | 1,219.00 | 1,219.00 | 1,668 |
| 23 Dec 2019 | 1,223.80 | 1,227.40 | 1,218.20 | 1,222.20 | 1,222.20 | 605 |
| 20 Dec 2019 | 1,223.80 | 1,230.00 | 1,216.20 | 1,225.20 | 1,225.20 | 841 |
| 19 Dec 2019 | 1,216.80 | 1,220.00 | 1,214.60 | 1,218.60 | 1,218.60 | 862 |
| 18 Dec 2019 | 1,216.80 | 1,222.40 | 1,215.20 | 1,219.20 | 1,219.20 | 657 |
| 17 Dec 2019 | 1,222.20 | 1,224.40 | 1,210.80 | 1,212.80 | 1,212.80 | 646 |
| 16 Dec 2019 | 1,212.60 | 1,224.00 | 1,210.20 | 1,219.00 | 1,219.00 | 881 |
| 13 Dec 2019 | 1,214.00 | 1,214.00 | 1,202.80 | 1,207.80 | 1,207.80 | 791 |
| 12 Dec 2019 | 1,210.80 | 1,218.20 | 1,202.80 | 1,209.00 | 1,209.00 | 878 |
| 11 Dec 2019 | 1,213.80 | 1,218.00 | 1,208.60 | 1,210.60 | 1,210.60 | 725 |
| 10 Dec 2019 | 1,214.80 | 1,216.00 | 1,203.80 | 1,210.60 | 1,210.60 | 1,169 |
| 09 Dec 2019 | 1,212.00 | 1,227.20 | 1,206.00 | 1,219.80 | 1,219.80 | 1,458 |
| 06 Dec 2019 | 1,196.20 | 1,213.00 | 1,194.60 | 1,211.60 | 1,211.60 | 2,927 |
| 05 Dec 2019 | 1,191.60 | 1,199.00 | 1,184.60 | 1,184.60 | 1,184.60 | 758 |
| 04 Dec 2019 | 1,171.80 | 1,193.60 | 1,171.60 | 1,190.80 | 1,190.80 | 1,672 |
| 03 Dec 2019 | 1,167.80 | 1,171.00 | 1,150.80 | 1,154.00 | 1,154.00 | 2,138 |
| 02 Dec 2019 | 1,189.80 | 1,190.00 | 1,157.00 | 1,157.80 | 1,157.80 | 1,362 |
| 29 Nov 2019 | 1,188.80 | 1,195.40 | 1,184.40 | 1,184.40 | 1,184.40 | 751 |
| 28 Nov 2019 | 1,189.80 | 1,195.60 | 1,189.60 | 1,195.60 | 1,195.60 | 944 |
| 27 Nov 2019 | 1,196.60 | 1,197.80 | 1,190.60 | 1,191.20 | 1,191.20 | 785 |
| 26 Nov 2019 | 1,185.60 | 1,191.80 | 1,182.20 | 1,189.60 | 1,189.60 | 796 |
| 25 Nov 2019 | 1,181.80 | 1,189.00 | 1,178.00 | 1,189.00 | 1,189.00 | 1,113 |
| 22 Nov 2019 | 1,178.00 | 1,185.00 | 1,173.40 | 1,175.00 | 1,175.00 | 1,188 |
| 21 Nov 2019 | 1,177.80 | 1,179.80 | 1,165.20 | 1,171.40 | 1,171.40 | 1,355 |
| 20 Nov 2019 | 1,185.80 | 1,186.00 | 1,178.00 | 1,180.00 | 1,180.00 | 1,107 |
| 19 Nov 2019 | 1,199.60 | 1,201.00 | 1,185.80 | 1,187.40 | 1,187.40 | 1,512 |
| 18 Nov 2019 | 1,215.00 | 1,215.00 | 1,188.60 | 1,196.00 | 1,196.00 | 3,078 |
| 15 Nov 2019 | 1,191.60 | 1,205.60 | 1,187.20 | 1,204.20 | 1,204.20 | 1,558 |
| 14 Nov 2019 | 1,179.00 | 1,186.20 | 1,172.80 | 1,182.40 | 1,182.40 | 518 |
| 13 Nov 2019 | 1,178.60 | 1,182.40 | 1,170.20 | 1,179.80 | 1,179.80 | 658 |
| 12 Nov 2019 | 1,180.00 | 1,187.00 | 1,178.00 | 1,185.80 | 1,185.80 | 1,131 |
| 11 Nov 2019 | 1,183.20 | 1,188.00 | 1,174.40 | 1,176.00 | 1,176.00 | 3,041 |
| 08 Nov 2019 | 1,185.80 | 1,193.00 | 1,167.20 | 1,188.40 | 1,188.40 | 3,838 |
| 07 Nov 2019 | 1,172.80 | 1,195.00 | 1,167.80 | 1,193.40 | 1,193.40 | 1,634 |
| 06 Nov 2019 | 1,169.80 | 1,169.80 | 1,158.00 | 1,165.80 | 1,165.80 | 602 |
| 05 Nov 2019 | 1,160.00 | 1,171.80 | 1,153.60 | 1,171.80 | 1,171.80 | 2,999 |
| 04 Nov 2019 | 1,144.80 | 1,154.60 | 1,142.00 | 1,152.60 | 1,152.60 | 1,073 |
| 01 Nov 2019 | 1,129.00 | 1,138.00 | 1,126.20 | 1,130.80 | 1,130.80 | 824 |
| 31 Oct 2019 | 1,136.40 | 1,136.40 | 1,120.00 | 1,126.60 | 1,126.60 | 1,169 |
| 30 Oct 2019 | 1,132.80 | 1,138.60 | 1,125.60 | 1,131.60 | 1,131.60 | 1,187 |
| 29 Oct 2019 | 1,141.40 | 1,155.00 | 1,131.80 | 1,135.60 | 1,135.60 | 3,335 |
| 28 Oct 2019 | 1,143.80 | 1,166.80 | 1,143.80 | 1,166.80 | 1,166.80 | 2,231 |
| 25 Oct 2019 | 1,136.00 | 1,144.20 | 1,120.20 | 1,141.60 | 1,141.60 | 2,109 |
| 24 Oct 2019 | 1,133.80 | 1,137.40 | 1,126.60 | 1,137.20 | 1,137.20 | 1,394 |
| 23 Oct 2019 | 1,116.80 | 1,129.60 | 1,108.80 | 1,129.60 | 1,129.60 | 1,364 |
| 22 Oct 2019 | 1,120.00 | 1,121.20 | 1,115.80 | 1,115.80 | 1,115.80 | 923 |
| 21 Oct 2019 | 1,121.40 | 1,123.60 | 1,112.80 | 1,119.20 | 1,119.20 | 994 |
| 18 Oct 2019 | 1,125.00 | 1,127.60 | 1,120.20 | 1,122.00 | 1,122.00 | 327 |
| 17 Oct 2019 | 1,120.80 | 1,136.20 | 1,120.80 | 1,126.40 | 1,126.40 | 970 |
| 16 Oct 2019 | 1,123.00 | 1,133.80 | 1,122.60 | 1,126.60 | 1,126.60 | 484 |
| 15 Oct 2019 | 1,109.00 | 1,122.00 | 1,107.00 | 1,119.60 | 1,119.60 | 672 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...