UK markets close in 2 hours 24 minutes

Alphabet Inc (ABEC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
173.44+2.18 (+1.27%)
As of 12:31PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024173.34173.82173.34173.44173.4422
25 Jun 2024168.78171.26168.50171.26171.2622
24 Jun 2024169.04169.16168.26168.26168.2612
21 Jun 2024165.74169.88165.74169.34169.347
20 Jun 2024164.44165.42164.44165.32165.32-
19 Jun 2024164.32165.02164.02164.02164.0211
18 Jun 2024166.38166.64164.10164.10164.10-
17 Jun 2024166.34166.78165.28166.78166.78-
14 Jun 2024164.52166.66164.28166.24166.24165
13 Jun 2024164.92165.66164.92165.38165.38-
12 Jun 2024165.78166.12164.48164.48164.4810
11 Jun 2024163.62164.66163.62164.26164.26-
10 Jun 2024162.84163.42162.46162.46162.46-
10 Jun 20240.2 Dividend
07 Jun 2024163.32164.82163.00164.82164.62-
06 Jun 2024162.14163.80162.14163.80163.60-
05 Jun 2024160.94163.02160.64162.20162.00-
04 Jun 2024159.40159.84159.40159.64159.45-
03 Jun 2024160.34161.36159.26159.26159.0750
31 May 2024159.56160.26158.12158.28158.099
30 May 2024163.26163.34160.80160.92160.72-
29 May 2024162.98164.52162.98164.52164.32-
28 May 2024161.50163.18161.24163.14162.942
27 May 2024162.04162.16161.64161.66161.46-
24 May 2024161.82162.88161.54162.88162.683
23 May 2024165.82165.82162.84162.84162.64210
22 May 2024164.88165.16163.52163.52163.32-
21 May 2024163.92164.96163.72164.46164.26-
20 May 2024161.84164.90161.84163.82163.62-
17 May 2024160.74162.98160.74162.98162.78-
16 May 2024159.32161.62159.32160.88160.686
15 May 2024157.96159.82157.96159.82159.6320
14 May 2024157.50159.28157.50159.28159.09-
13 May 2024157.66157.66154.26157.20157.01-
10 May 2024158.20158.74156.46156.46156.27-
09 May 2024158.46159.28157.84158.28158.09-
08 May 2024160.46160.46159.04159.04158.85-
07 May 2024157.08160.56157.08160.56160.37-
06 May 2024156.46156.72156.16156.60156.41-
03 May 2024156.86157.26154.08155.86155.67-
02 May 2024154.86156.56154.86156.02155.831
30 Apr 2024156.96156.96155.34155.34155.15-
29 Apr 2024161.28161.34157.14157.14156.95-
26 Apr 2024163.64163.70160.62162.54162.34-
25 Apr 2024144.34146.48144.34146.48146.30-
24 Apr 2024149.40149.80149.20149.62149.44-
23 Apr 2024147.88149.60147.60149.60149.42-
22 Apr 2024145.96148.70145.96148.70148.52-
19 Apr 2024146.26146.68145.88145.88145.70-
18 Apr 2024147.08148.06147.08148.06147.88-
17 Apr 2024146.34148.42146.34147.48147.3080
16 Apr 2024146.36146.78146.10146.78146.60-
15 Apr 2024148.60150.52148.18148.18148.00-
12 Apr 2024149.72150.60149.02149.34149.164
11 Apr 2024146.04149.14146.04149.14148.96-
10 Apr 2024145.86146.28145.86146.28146.10-
09 Apr 2024143.70145.54143.18145.54145.36-
08 Apr 2024141.40143.90141.32143.50143.33-
05 Apr 2024139.08142.58139.08142.58142.41-
04 Apr 2024143.86143.86142.32143.30143.1325
03 Apr 2024143.96144.28143.68143.82143.65-
02 Apr 2024144.62144.62143.74143.94143.77-
28 Mar 2024139.46140.96139.46140.96140.796
27 Mar 2024140.14140.76138.90139.32139.15-
26 Mar 2024139.26140.76139.26140.76140.59-
25 Mar 2024139.28139.84138.52138.78138.61-
22 Mar 2024136.88140.64136.88140.32140.15-
21 Mar 2024137.80137.84136.50136.50136.33-
20 Mar 2024135.60136.74135.60136.72136.55-
19 Mar 2024135.50136.20135.50135.96135.80-
18 Mar 2024131.96139.10131.96136.88136.71-
15 Mar 2024131.78132.64130.34130.34130.1825
14 Mar 2024129.00132.54129.00132.54132.38-
13 Mar 2024127.28128.88127.14128.88128.72-
12 Mar 2024127.46128.08127.36128.08127.92-
11 Mar 2024124.12127.58124.08127.58127.43-
08 Mar 2024123.02126.30123.02124.34124.19-
07 Mar 2024120.54123.52120.54123.52123.37-
06 Mar 2024123.10123.54121.44121.70121.55-
05 Mar 2024122.68123.06121.34123.02122.87-
04 Mar 2024127.52127.52122.76122.76122.6191
01 Mar 2024129.16129.28128.02128.38128.22-
29 Feb 2024125.98128.02125.98128.02127.86-
28 Feb 2024128.68128.92126.60126.60126.45-
27 Feb 2024127.88128.44127.88128.06127.90-
26 Feb 2024133.88133.88128.52128.52128.36-
23 Feb 2024133.38134.32133.38134.06133.90-
22 Feb 2024133.70134.48133.70133.78133.62-
21 Feb 2024130.96132.76130.96132.76132.60-
20 Feb 2024131.38131.38130.32131.34131.18-
19 Feb 2024131.20132.72131.20131.86131.707
16 Feb 2024133.44134.30131.48131.48131.32-
15 Feb 2024134.90135.12132.98133.48133.32-
14 Feb 2024136.44137.48136.18136.18136.01-
13 Feb 2024137.38137.76136.40136.40136.23-
12 Feb 2024138.58139.14138.58138.76138.59-
09 Feb 2024136.08139.32136.08139.32139.15-
08 Feb 2024136.08136.68135.92136.28136.1110
07 Feb 2024134.48135.92134.48135.92135.76-
06 Feb 2024135.00136.02135.00135.02134.86205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...