UK markets closed

Alphabet Inc (ABEA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
161.04+0.80 (+0.50%)
At close: 03:46PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024160.02161.04160.02161.04161.0496
16 May 2024158.98160.80158.84160.24160.24223
15 May 2024156.82158.14156.82158.14158.1425
14 May 2024156.24157.00155.96156.66156.66374
13 May 2024155.34155.34152.46153.84153.84232
10 May 2024157.02157.28155.10157.28157.28245
09 May 2024157.06157.06156.94156.94156.9426
08 May 2024159.20159.20158.16158.16158.16504
07 May 2024155.86155.86155.86155.86155.86-
06 May 2024155.66155.66155.26155.34155.34273
03 May 2024155.52155.60153.00154.12154.12430
02 May 2024153.56154.58153.56154.58154.5884
30 Apr 2024155.68155.68155.06155.68155.68122
29 Apr 2024161.00161.00155.18155.18155.1895
26 Apr 2024161.90163.02159.50160.90160.90485
25 Apr 2024142.50145.38142.42145.38145.38900
24 Apr 2024148.16148.50147.50147.50147.50476
23 Apr 2024146.52148.24146.52148.12148.12253
22 Apr 2024144.90145.14144.90145.14145.1469
19 Apr 2024145.02145.76144.48144.48144.48494
18 Apr 2024146.00146.52145.18146.52146.52251
17 Apr 2024145.02146.12145.02145.60145.60576
16 Apr 2024145.00145.42144.82145.16145.16212
15 Apr 2024147.80150.00145.68145.68145.68305
12 Apr 2024148.98149.86148.72148.72148.721,034
11 Apr 2024144.72147.06144.72146.98146.98661
10 Apr 2024144.36145.20144.18144.82144.82190
09 Apr 2024142.22143.76142.22143.76143.7675
08 Apr 2024140.56142.54140.50142.54142.5444
05 Apr 2024137.32138.38137.32138.38138.38110
04 Apr 2024142.52143.26140.58141.28141.28231
03 Apr 2024142.82142.82142.08142.08142.0855
02 Apr 2024143.88143.88142.30142.96142.96487
28 Mar 2024138.92140.00138.92140.00140.00577
27 Mar 2024139.22139.92137.86138.14138.142,212
26 Mar 2024138.28139.84138.28139.84139.84110
25 Mar 2024139.14139.14137.74137.74137.74516
22 Mar 2024135.62140.00135.62139.34139.34418
21 Mar 2024137.16137.36135.82135.82135.82210
20 Mar 2024135.06136.14135.06136.14136.1477
19 Mar 2024135.32135.62135.24135.26135.26600
18 Mar 2024131.50138.36131.50135.66135.66889
15 Mar 2024131.06131.86130.14130.14130.14140
14 Mar 2024128.08130.68127.52130.68130.68405
13 Mar 2024126.42127.94126.42127.94127.9411
12 Mar 2024126.52127.22126.52126.94126.94590
11 Mar 2024123.52126.40123.52126.38126.38652
08 Mar 2024123.04123.04123.04123.04123.041
07 Mar 2024120.08122.90119.22122.90122.9035
06 Mar 2024122.68122.96120.44120.86120.86239
05 Mar 2024122.32122.32121.52121.52121.52361
04 Mar 2024126.12126.66121.80121.88121.881,288
01 Mar 2024128.02128.38127.84127.84127.84145
29 Feb 2024125.22127.36125.00126.50126.50707
28 Feb 2024127.62127.96125.22125.60125.60537
27 Feb 2024126.62127.96126.42127.96127.96790
26 Feb 2024132.60132.70127.10127.10127.10733
23 Feb 2024132.40132.90132.40132.66132.66462
22 Feb 2024132.98133.44132.86133.44133.44923
21 Feb 2024129.68130.74129.68130.74130.742,238
20 Feb 2024130.68130.68128.86128.86128.86224
19 Feb 2024130.20131.68130.02131.68131.68320
16 Feb 2024132.64133.46131.04131.04131.04342
15 Feb 2024133.62134.02131.52131.62131.62359
14 Feb 2024135.98136.48135.18135.18135.18118
13 Feb 2024136.50136.50134.56135.46135.462,260
12 Feb 2024138.50138.50137.84137.84137.841,229
09 Feb 2024135.32137.82135.32137.82137.82406
08 Feb 2024134.02135.94134.02135.38135.38942
07 Feb 2024133.78134.70133.78134.70134.70200
06 Feb 2024134.22134.88134.22134.54134.541,124
05 Feb 2024132.00133.98132.00133.74133.74353
02 Feb 2024131.52131.52128.92130.92130.921,785
01 Feb 2024131.00131.60130.00130.02130.02583
31 Jan 2024131.62132.76130.20130.50130.50515
30 Jan 2024142.02142.42139.44139.44139.441,060
29 Jan 2024140.02141.04140.02140.68140.68380
26 Jan 2024139.32140.06139.02139.76139.76393
25 Jan 2024137.04140.92136.86140.84140.84379
24 Jan 2024135.72137.32135.70136.94136.94233
23 Jan 2024134.00134.84133.84134.84134.84444
22 Jan 2024135.06135.72135.04135.04135.041,241
19 Jan 2024132.56133.44132.56133.44133.4463
18 Jan 2024130.16132.38130.16132.38132.38313
17 Jan 2024130.02130.68130.02130.62130.62812
16 Jan 2024130.56131.72129.70130.76130.76676
15 Jan 2024130.38130.80130.38130.60130.60453
12 Jan 2024128.92129.70128.92129.70129.70434
11 Jan 2024130.48130.48129.48129.48129.4834
10 Jan 2024128.60129.32128.20129.30129.305,370
09 Jan 2024126.48127.58126.40127.58127.581,122
08 Jan 2024123.98123.98123.70123.70123.70198
05 Jan 2024124.34124.60124.34124.52124.52110
04 Jan 2024127.10127.22125.78125.78125.78221
03 Jan 2024126.02127.54125.32127.54127.542,889
02 Jan 2024126.62126.62125.62125.62125.6289
29 Dec 2023126.52127.02126.50126.50126.5095
28 Dec 2023126.44127.12126.44127.12127.1216
27 Dec 2023128.44128.44127.88127.96127.9686
22 Dec 2023127.12127.90127.12127.90127.90107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...