Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Alphabet Inc. (ABEA.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

98.95

-3.55

(-3.46%)

As of 05:35PM CEST. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	102.98	102.98	98.88	98.95	98.95	70,469
28 Sept 2022	100.84	102.62	100.22	102.50	102.50	54,551
27 Sept 2022	102.60	103.76	102.16	102.16	102.16	33,950
26 Sept 2022	101.38	103.26	101.28	102.38	102.38	53,703
23 Sept 2022	101.54	102.58	100.70	101.84	101.84	55,050
22 Sept 2022	100.60	102.00	100.00	101.78	101.78	46,867
21 Sept 2022	102.16	102.64	101.44	102.64	102.64	27,310
20 Sept 2022	103.00	103.20	101.72	101.94	101.94	18,270
19 Sept 2022	102.12	102.60	101.60	101.72	101.72	19,369
16 Sept 2022	102.02	103.00	101.34	101.86	101.86	54,666
15 Sept 2022	105.90	105.90	102.86	103.26	103.26	26,882
14 Sept 2022	105.40	105.58	103.90	104.40	104.40	76,490
13 Sept 2022	109.88	110.14	105.10	105.34	105.34	55,626
12 Sept 2022	109.86	110.40	108.86	109.40	109.40	50,504
09 Sept 2022	108.12	110.08	108.04	110.08	110.08	27,918
08 Sept 2022	109.98	110.02	108.04	109.64	109.64	27,645
07 Sept 2022	107.44	109.32	107.40	108.80	108.80	18,882
06 Sept 2022	108.54	109.74	106.98	108.26	108.26	31,335
05 Sept 2022	108.68	109.06	107.82	108.56	108.56	22,960
02 Sept 2022	110.10	110.82	109.16	110.20	110.20	34,116
01 Sept 2022	107.16	110.58	106.60	108.50	108.50	71,314
31 Aug 2022	109.80	110.98	108.42	108.80	108.80	29,981
30 Aug 2022	110.10	110.78	107.98	108.50	108.50	44,085
29 Aug 2022	110.00	110.76	109.04	109.32	109.32	46,480
26 Aug 2022	116.90	116.94	111.32	111.56	111.56	52,331
25 Aug 2022	115.92	116.20	114.26	115.60	115.60	18,388
24 Aug 2022	113.90	114.90	113.46	114.70	114.70	33,626
23 Aug 2022	114.30	115.78	113.72	114.26	114.26	33,375
22 Aug 2022	115.62	116.16	114.52	115.20	115.20	40,059
19 Aug 2022	118.12	118.78	116.92	116.98	116.98	27,943
18 Aug 2022	116.06	119.06	116.06	119.06	119.06	22,780
17 Aug 2022	119.80	120.00	117.74	117.74	117.74	29,862
16 Aug 2022	119.94	120.60	118.56	119.50	119.50	37,749
15 Aug 2022	118.60	119.62	118.24	119.24	119.24	26,665
12 Aug 2022	115.90	117.36	115.60	117.12	117.12	28,605
11 Aug 2022	116.40	117.62	115.32	115.72	115.72	33,208
10 Aug 2022	113.44	116.50	113.36	116.50	116.50	37,317
09 Aug 2022	115.40	115.40	113.00	114.14	114.14	32,004
08 Aug 2022	115.90	117.74	115.44	116.16	116.16	41,072
05 Aug 2022	115.96	116.00	113.90	114.56	114.56	45,223
04 Aug 2022	116.20	116.88	114.66	114.92	114.92	35,764
03 Aug 2022	113.48	116.64	112.80	116.60	116.60	46,087
02 Aug 2022	111.20	113.00	110.68	112.66	112.66	32,808
01 Aug 2022	113.70	113.80	111.88	112.94	112.94	106,180
29 Jul 2022	113.00	113.30	111.12	112.10	112.10	46,304
28 Jul 2022	110.26	111.84	109.24	111.54	111.54	86,121
27 Jul 2022	108.00	110.24	106.48	110.24	110.24	92,806
26 Jul 2022	105.00	105.96	103.80	104.42	104.42	57,000
25 Jul 2022	105.96	107.16	105.12	105.56	105.56	122,707
22 Jul 2022	109.46	110.92	106.38	106.38	106.38	104,687
21 Jul 2022	111.68	112.98	109.26	110.82	110.82	101,766
20 Jul 2022	111.82	113.04	109.80	113.04	113.04	118,528
19 Jul 2022	107.94	109.88	106.56	109.78	109.78	85,838
18 Jul 2022	111.70	112.28	108.92	109.80	109.80	244,068
18 Jul 2022	20:1 Stock split
15 Jul 2022	110.40	112.28	109.72	111.20	111.20	79,160
14 Jul 2022	110.55	111.00	108.90	109.72	109.72	65,840
13 Jul 2022	114.22	114.45	110.85	111.78	111.78	231,800
12 Jul 2022	115.80	115.80	115.80	115.80	115.80	-
11 Jul 2022	116.05	117.80	114.78	115.80	115.80	102,720
08 Jul 2022	116.10	117.53	115.05	117.30	117.30	145,780
07 Jul 2022	112.68	115.20	112.10	115.07	115.07	84,560
06 Jul 2022	110.10	111.82	109.50	111.13	111.13	85,180
05 Jul 2022	104.65	106.78	103.25	106.18	106.18	143,320
04 Jul 2022	103.63	105.00	102.90	105.00	105.00	45,200
01 Jul 2022	103.45	104.93	102.82	103.38	103.38	181,380
30 Jun 2022	105.30	106.35	102.50	104.40	104.40	185,000
29 Jun 2022	106.32	107.82	105.78	107.25	107.25	83,120
28 Jun 2022	110.20	111.30	108.05	108.07	108.07	129,480
27 Jun 2022	111.97	112.65	110.00	110.00	110.00	72,660
24 Jun 2022	107.35	111.10	107.10	110.38	110.38	118,180
23 Jun 2022	105.53	107.55	105.10	106.63	106.63	160,520
22 Jun 2022	104.65	106.95	103.72	106.38	106.38	119,860
21 Jun 2022	103.43	106.55	102.82	106.22	106.22	132,760
20 Jun 2022	102.90	103.07	102.05	102.70	102.70	76,980
17 Jun 2022	100.85	102.45	100.45	102.05	102.05	156,540
16 Jun 2022	103.82	104.43	101.40	101.70	101.70	194,360
15 Jun 2022	102.88	104.57	101.80	104.40	104.40	124,900
14 Jun 2022	103.60	103.78	101.63	102.22	102.22	158,680
13 Jun 2022	103.38	104.07	101.88	102.90	102.90	248,060
10 Jun 2022	108.70	108.93	104.93	105.30	105.30	137,240
09 Jun 2022	109.68	110.50	108.40	110.38	110.38	74,800
08 Jun 2022	109.75	110.40	108.25	110.28	110.28	79,340
07 Jun 2022	108.43	109.95	107.93	108.90	108.90	111,260
06 Jun 2022	107.88	111.30	107.53	109.93	109.93	130,660
03 Jun 2022	109.53	109.53	105.93	106.55	106.55	139,940
02 Jun 2022	107.35	107.35	107.35	107.35	107.35	-
01 Jun 2022	106.72	109.28	105.63	107.35	107.35	133,600
31 May 2022	104.78	106.25	104.18	105.63	105.63	166,620
30 May 2022	100.30	100.30	100.30	100.30	100.30	-
27 May 2022	100.30	100.30	100.30	100.30	100.30	-
26 May 2022	98.97	100.63	98.36	100.30	100.30	117,900
25 May 2022	96.89	96.89	96.89	96.89	96.89	-
24 May 2022	100.30	100.60	95.30	96.89	96.89	352,220
23 May 2022	104.00	104.50	102.10	104.32	104.32	240,940
20 May 2022	105.43	106.28	102.38	102.70	102.70	134,480
19 May 2022	106.32	107.03	104.75	105.75	105.75	215,420
18 May 2022	110.53	110.60	107.57	107.57	107.57	110,360
17 May 2022	110.43	111.90	109.20	110.03	110.03	101,180
16 May 2022	110.80	111.57	109.50	109.78	109.78	121,540
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,881.59-123.80(-1.77%)

FTSE 25016,790.40-530.57(-3.06%)

AIM798.390.00(0.00%)

GBP/EUR1.1365+0.0041(+0.36%)

GBP/USD1.1141+0.0018(+0.16%)

BTC-GBP17,463.16-32.06(-0.18%)

Seven super homes with annexes

Alphabet Inc. (ABEA.DE)

FTSE 100
6,881.59
-123.80(-1.77%)

FTSE 250
16,790.40
-530.57(-3.06%)

AIM
798.39
0.00(0.00%)

GBP/EUR
1.1365
+0.0041(+0.36%)

GBP/USD
1.1141
+0.0018(+0.16%)

BTC-GBP
17,463.16
-32.06(-0.18%)