Advertisement
U.S. Markets open in 3 hrs 55 mins

Alphabet Inc. (ABEA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
168.60+1.22 (+0.73%)
As of 11:12AM CET. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024168.50169.00168.48168.60168.605,321
Nov 19, 2024164.30167.38163.84167.38167.3867,752
Nov 18, 2024164.60165.28163.64164.90164.9052,629
Nov 15, 2024165.26165.56162.58163.14163.1471,272
Nov 14, 2024169.42170.52165.28165.28165.2852,387
Nov 13, 2024170.96171.14169.06169.96169.9626,056
Nov 12, 2024169.38171.24168.82169.48169.4843,900
Nov 11, 2024167.06169.30166.62168.60168.6029,033
Nov 08, 2024167.68168.00165.84166.82166.8242,774
Nov 07, 2024163.96166.52163.88166.42166.4238,160
Nov 06, 2024159.72164.66159.72163.40163.4058,793
Nov 05, 2024155.62156.20154.80155.46155.4620,393
Nov 04, 2024157.50157.66154.42155.04155.0423,007
Nov 01, 2024158.62158.62158.62158.62158.62-
Oct 31, 2024158.88162.54155.52158.62158.6265,794
Oct 30, 2024165.64168.10163.94165.00165.00105,647
Oct 29, 2024155.10156.78154.70156.22156.2244,161
Oct 28, 2024154.22156.30151.70153.60153.6047,518
Oct 25, 2024150.66152.86150.46152.56152.5640,127
Oct 24, 2024151.50151.90149.16150.52150.5234,189
Oct 23, 2024152.68153.90150.72150.72150.7217,310
Oct 22, 2024151.16153.42150.46152.26152.2622,782
Oct 21, 2024150.62151.58149.62150.56150.5620,517
Oct 18, 2024150.48151.60150.36150.60150.6018,567
Oct 17, 2024152.54153.82150.96151.86151.8629,323
Oct 16, 2024152.50152.64150.54151.76151.7621,848
Oct 15, 2024152.18153.70151.28152.18152.1822,149
Oct 14, 2024149.16152.10149.12150.56150.5619,209
Oct 11, 2024148.36149.50147.44148.96148.9618,632
Oct 10, 2024147.86148.78146.74148.78148.7831,104
Oct 09, 2024149.00150.48145.96147.48147.4844,045
Oct 08, 2024148.68150.24148.20149.82149.8230,872
Oct 07, 2024152.28153.40151.14151.20151.2029,680
Oct 04, 2024150.68153.46150.34151.16151.1627,749
Oct 03, 2024149.82150.34148.52150.34150.3422,019
Oct 02, 2024150.42151.40149.22149.78149.7831,429
Oct 01, 2024149.30152.60148.76149.68149.6836,566
Sep 30, 2024146.50147.68145.74147.48147.4836,023
Sep 27, 2024145.56148.10145.40147.08147.0822,223
Sep 26, 2024146.62147.04145.38145.66145.6618,918
Sep 25, 2024144.52145.72143.98145.72145.7218,080
Sep 24, 2024145.78146.40144.36145.70145.7021,939
Sep 23, 2024147.16148.60146.70147.42147.4222,397
Sep 20, 2024145.18147.02145.00145.94145.9424,588
Sep 19, 2024145.10147.28145.10146.28146.2830,794
Sep 18, 2024143.64144.62143.00143.06143.0633,831
Sep 17, 2024142.44144.22142.24143.12143.1224,084
Sep 16, 2024141.68142.44140.76142.16142.1628,246
Sep 13, 2024140.84142.78140.00141.70141.7036,214
Sep 12, 2024138.20139.84137.94139.34139.3444,483
Sep 11, 2024134.48136.62134.06134.86134.8623,501
Sep 10, 2024134.60136.96133.94135.80135.8029,892
Sep 09, 2024137.50138.84134.08134.76134.7637,200
Sep 06, 2024141.40142.36137.30137.38137.3821,333
Sep 05, 2024141.38143.64140.14142.02142.0226,351
Sep 04, 2024141.74143.76140.76141.82141.8242,419
Sep 03, 2024147.70148.04143.86144.18144.1819,642
Sep 02, 2024147.80147.80147.00147.70147.7010,479
Aug 30, 2024146.84147.36146.18146.52146.5221,809
Aug 29, 2024146.28149.76146.28148.90148.9016,280
Aug 28, 2024148.00148.76145.14145.74145.7413,554
Aug 27, 2024148.56149.28147.84148.60148.609,937
Aug 26, 2024148.40150.10147.24148.40148.4011,660
Aug 23, 2024148.12148.90146.98147.56147.5617,861
Aug 22, 2024149.26150.42148.70149.12149.1215,848
Aug 21, 2024150.60151.10148.24148.90148.9040,611
Aug 20, 2024151.50151.86150.32150.58150.5812,923
Aug 19, 2024148.10150.50147.30149.56149.5622,668
Aug 16, 2024147.60150.20145.50148.72148.7232,617
Aug 15, 2024146.08147.18145.22146.20146.2016,913
Aug 14, 2024148.68148.80143.12144.02144.0242,947
Aug 13, 2024148.84150.24148.80149.70149.7020,286
Aug 12, 2024150.18150.80148.26148.60148.6014,471
Aug 09, 2024148.94149.80145.50146.70146.7029,641
Aug 08, 2024146.20149.46144.72149.28149.2821,144
Aug 07, 2024146.02149.00145.44147.40147.4034,085
Aug 06, 2024147.22147.96143.30145.56145.5646,759
Aug 05, 2024138.00149.80135.00148.96148.96353,997
Aug 02, 2024155.34156.34150.96152.30152.3033,190
Aug 01, 2024159.80161.00157.68158.56158.5640,393
Jul 31, 2024158.50160.48158.04158.52158.5220,826
Jul 30, 2024155.88158.34155.88157.06157.0618,981
Jul 29, 2024155.00157.24154.84155.48155.4828,400
Jul 26, 2024154.32155.72151.10152.90152.9036,504
Jul 25, 2024159.76160.00154.76158.30158.3083,014
Jul 24, 2024164.06164.60158.36160.12160.1262,701
Jul 23, 2024167.24168.94166.70168.72168.7228,972
Jul 22, 2024164.14167.48164.00166.08166.0820,110
Jul 19, 2024163.96165.28162.26163.86163.8624,514
Jul 18, 2024167.00167.42162.84162.84162.8428,450
Jul 17, 2024167.18167.72164.58165.22165.2247,060
Jul 16, 2024172.58173.48170.66171.20171.2020,545
Jul 15, 2024171.30172.44168.96171.78171.7826,033
Jul 12, 2024170.46171.22169.66170.18170.1823,302
Jul 11, 2024176.38176.50171.14171.14171.1440,808
Jul 10, 2024175.64176.34174.62175.66175.6626,535
Jul 09, 2024174.82176.76174.82175.74175.7421,969
Jul 08, 2024176.66176.66173.26175.14175.1427,902
Jul 05, 2024172.30175.62171.76175.60175.6016,255
Jul 04, 2024172.44172.78171.28172.30172.3017,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...