UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,033.41 +927.35 (+2.01%)
Alphabet Inc (ABEA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 153.40 | 154.88 | 153.40 | 154.32 | 154.32 | 17 |
| 30 Apr 2024 | 155.16 | 155.16 | 153.66 | 153.66 | 153.66 | - |
| 29 Apr 2024 | 160.02 | 160.02 | 155.50 | 155.50 | 155.50 | 17 |
| 26 Apr 2024 | 161.66 | 163.46 | 159.02 | 161.02 | 161.02 | 258 |
| 25 Apr 2024 | 143.14 | 144.88 | 142.62 | 144.88 | 144.88 | 119 |
| 24 Apr 2024 | 147.92 | 148.50 | 147.78 | 147.96 | 147.96 | 22 |
| 23 Apr 2024 | 146.36 | 148.34 | 145.96 | 148.16 | 148.16 | 23 |
| 22 Apr 2024 | 144.56 | 147.22 | 144.50 | 147.22 | 147.22 | 25 |
| 19 Apr 2024 | 144.66 | 145.32 | 144.40 | 144.40 | 144.40 | 528 |
| 18 Apr 2024 | 145.84 | 146.66 | 145.84 | 146.66 | 146.66 | - |
| 17 Apr 2024 | 144.70 | 146.92 | 144.70 | 146.04 | 146.04 | - |
| 16 Apr 2024 | 144.94 | 145.48 | 144.52 | 145.28 | 145.28 | 11 |
| 15 Apr 2024 | 148.04 | 149.12 | 146.68 | 146.68 | 146.68 | 130 |
| 12 Apr 2024 | 148.56 | 149.28 | 147.68 | 148.08 | 148.08 | 18 |
| 11 Apr 2024 | 144.56 | 147.80 | 144.56 | 147.80 | 147.80 | - |
| 10 Apr 2024 | 144.20 | 145.36 | 144.20 | 144.88 | 144.88 | 3 |
| 09 Apr 2024 | 142.06 | 144.14 | 142.00 | 144.14 | 144.14 | 54 |
| 08 Apr 2024 | 140.26 | 142.64 | 139.88 | 142.22 | 142.22 | 54 |
| 05 Apr 2024 | 137.08 | 141.26 | 137.08 | 141.26 | 141.26 | 3 |
| 04 Apr 2024 | 142.48 | 142.48 | 140.96 | 142.06 | 142.06 | - |
| 03 Apr 2024 | 142.72 | 143.04 | 142.38 | 142.48 | 142.48 | 20 |
| 02 Apr 2024 | 143.48 | 144.00 | 142.44 | 142.64 | 142.64 | 204 |
| 28 Mar 2024 | 138.78 | 139.78 | 138.78 | 139.78 | 139.78 | 70 |
| 27 Mar 2024 | 139.08 | 139.70 | 137.80 | 138.40 | 138.40 | 3 |
| 26 Mar 2024 | 138.14 | 140.14 | 138.14 | 139.80 | 139.80 | 50 |
| 25 Mar 2024 | 138.80 | 138.88 | 137.58 | 137.80 | 137.80 | 38 |
| 22 Mar 2024 | 135.48 | 139.78 | 135.48 | 139.46 | 139.46 | 5 |
| 21 Mar 2024 | 136.38 | 137.26 | 135.52 | 135.52 | 135.52 | 200 |
| 20 Mar 2024 | 135.82 | 135.92 | 134.76 | 135.90 | 135.90 | 441 |
| 19 Mar 2024 | 135.18 | 135.86 | 134.66 | 135.16 | 135.16 | 74 |
| 18 Mar 2024 | 132.14 | 138.38 | 132.14 | 136.10 | 136.10 | 21 |
| 15 Mar 2024 | 130.84 | 131.48 | 129.46 | 129.46 | 129.46 | - |
| 14 Mar 2024 | 128.00 | 131.42 | 128.00 | 131.42 | 131.42 | 25 |
| 13 Mar 2024 | 126.28 | 128.02 | 126.18 | 127.98 | 127.98 | 477 |
| 12 Mar 2024 | 126.38 | 127.30 | 126.22 | 127.30 | 127.30 | - |
| 11 Mar 2024 | 123.38 | 126.78 | 123.38 | 126.78 | 126.78 | - |
| 08 Mar 2024 | 122.52 | 125.64 | 122.52 | 123.48 | 123.48 | 75 |
| 07 Mar 2024 | 119.88 | 122.86 | 119.78 | 122.78 | 122.78 | 106 |
| 06 Mar 2024 | 122.08 | 122.72 | 120.44 | 120.80 | 120.80 | - |
| 05 Mar 2024 | 121.98 | 122.80 | 120.40 | 121.88 | 121.88 | 151 |
| 04 Mar 2024 | 126.48 | 126.48 | 121.74 | 122.02 | 122.02 | 57 |
| 01 Mar 2024 | 127.88 | 128.52 | 126.98 | 127.40 | 127.40 | 122 |
| 29 Feb 2024 | 125.12 | 127.06 | 125.00 | 127.06 | 127.06 | 103 |
| 28 Feb 2024 | 127.72 | 127.76 | 125.46 | 125.46 | 125.46 | 13 |
| 27 Feb 2024 | 126.62 | 127.60 | 126.62 | 126.96 | 126.96 | 189 |
| 26 Feb 2024 | 132.38 | 132.68 | 127.18 | 127.18 | 127.18 | - |
| 23 Feb 2024 | 132.42 | 133.30 | 132.40 | 133.00 | 133.00 | 194 |
| 22 Feb 2024 | 132.78 | 133.50 | 132.68 | 132.68 | 132.68 | 404 |
| 21 Feb 2024 | 129.56 | 131.72 | 129.56 | 131.72 | 131.72 | - |
| 20 Feb 2024 | 130.46 | 130.46 | 129.10 | 130.26 | 130.26 | - |
| 19 Feb 2024 | 129.88 | 131.60 | 129.88 | 131.60 | 131.60 | - |
| 16 Feb 2024 | 132.48 | 133.16 | 130.28 | 130.28 | 130.28 | 11 |
| 15 Feb 2024 | 133.88 | 133.92 | 131.70 | 132.30 | 132.30 | - |
| 14 Feb 2024 | 135.30 | 136.42 | 135.00 | 135.00 | 135.00 | 35 |
| 13 Feb 2024 | 136.18 | 136.78 | 135.06 | 135.06 | 135.06 | - |
| 12 Feb 2024 | 137.88 | 138.32 | 137.52 | 137.52 | 137.52 | 88 |
| 09 Feb 2024 | 134.88 | 138.14 | 134.88 | 138.14 | 138.14 | 3 |
| 08 Feb 2024 | 133.88 | 135.46 | 133.88 | 135.12 | 135.12 | - |
| 07 Feb 2024 | 133.48 | 134.68 | 133.38 | 134.64 | 134.64 | 60 |
| 06 Feb 2024 | 133.80 | 135.08 | 133.72 | 133.72 | 133.72 | 122 |
| 05 Feb 2024 | 132.44 | 134.28 | 132.32 | 134.04 | 134.04 | 69 |
| 02 Feb 2024 | 130.56 | 130.78 | 128.14 | 130.12 | 130.12 | 202 |
| 01 Feb 2024 | 129.94 | 131.52 | 129.92 | 129.92 | 129.92 | 145 |
| 31 Jan 2024 | 130.88 | 132.86 | 130.30 | 130.30 | 130.30 | 101 |
| 30 Jan 2024 | 141.96 | 142.16 | 140.28 | 140.34 | 140.34 | 25 |
| 29 Jan 2024 | 140.66 | 140.96 | 140.66 | 140.96 | 140.96 | 5 |
| 26 Jan 2024 | 139.18 | 139.90 | 138.76 | 139.58 | 139.58 | 44 |
| 25 Jan 2024 | 136.86 | 139.90 | 136.66 | 139.42 | 139.42 | 22 |
| 24 Jan 2024 | 135.58 | 137.22 | 135.58 | 136.86 | 136.86 | 72 |
| 23 Jan 2024 | 133.78 | 135.46 | 133.72 | 135.08 | 135.08 | 20 |
| 22 Jan 2024 | 134.68 | 135.80 | 134.56 | 134.56 | 134.56 | 238 |
| 19 Jan 2024 | 132.12 | 134.32 | 132.12 | 134.32 | 134.32 | 20 |
| 18 Jan 2024 | 129.68 | 132.12 | 129.68 | 131.36 | 131.36 | 10 |
| 17 Jan 2024 | 129.98 | 130.08 | 129.12 | 129.12 | 129.12 | 40 |
| 16 Jan 2024 | 129.98 | 131.88 | 129.34 | 130.46 | 130.46 | - |
| 15 Jan 2024 | 129.88 | 130.58 | 129.88 | 130.44 | 130.44 | 75 |
| 12 Jan 2024 | 129.48 | 130.36 | 128.84 | 130.36 | 130.36 | 19 |
| 11 Jan 2024 | 129.74 | 130.76 | 128.94 | 128.94 | 128.94 | 16 |
| 10 Jan 2024 | 128.38 | 129.66 | 128.38 | 129.66 | 129.66 | 190 |
| 09 Jan 2024 | 126.14 | 128.88 | 126.14 | 128.88 | 128.88 | - |
| 08 Jan 2024 | 123.68 | 125.94 | 123.54 | 125.94 | 125.94 | - |
| 05 Jan 2024 | 124.34 | 124.64 | 124.12 | 124.12 | 124.12 | 3 |
| 04 Jan 2024 | 126.38 | 127.12 | 125.60 | 125.60 | 125.60 | 30 |
| 03 Jan 2024 | 125.88 | 127.38 | 125.46 | 127.38 | 127.38 | 4 |
| 02 Jan 2024 | 127.02 | 127.02 | 125.06 | 125.82 | 125.82 | 32 |
| 29 Dec 2023 | 126.38 | 126.62 | 126.34 | 126.44 | 126.44 | - |
| 28 Dec 2023 | 126.30 | 127.18 | 126.24 | 127.18 | 127.18 | 10 |
| 27 Dec 2023 | 128.06 | 128.06 | 126.14 | 126.34 | 126.34 | 1 |
| 22 Dec 2023 | 126.68 | 128.36 | 126.68 | 128.30 | 128.30 | 81 |
| 21 Dec 2023 | 126.54 | 127.50 | 126.54 | 127.38 | 127.38 | 10 |
| 20 Dec 2023 | 124.40 | 129.08 | 124.20 | 128.22 | 128.22 | 150 |
| 19 Dec 2023 | 123.84 | 124.54 | 123.84 | 124.54 | 124.54 | 15 |
| 18 Dec 2023 | 122.34 | 124.72 | 121.16 | 124.72 | 124.72 | 70 |
| 15 Dec 2023 | 119.74 | 120.94 | 119.74 | 120.66 | 120.66 | 10 |
| 14 Dec 2023 | 121.88 | 122.66 | 118.56 | 118.56 | 118.56 | 337 |
| 13 Dec 2023 | 123.28 | 123.62 | 121.80 | 121.80 | 121.80 | 60 |
| 12 Dec 2023 | 123.04 | 123.04 | 121.78 | 122.76 | 122.76 | 40 |
| 11 Dec 2023 | 124.44 | 125.18 | 123.20 | 123.20 | 123.20 | 21 |
| 08 Dec 2023 | 126.64 | 126.88 | 125.26 | 125.26 | 125.26 | 8 |
| 07 Dec 2023 | 121.26 | 127.08 | 121.26 | 126.84 | 126.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.