XETRA - Delayed Quote EUR

Alphabet Inc. (ABEA.DE)

Compare
168.64
+1.26
+(0.75%)
As of 9:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 168.50 168.90 168.50 168.64 168.64 1,574
Nov 19, 2024 164.30 167.38 163.84 167.38 167.38 67,752
Nov 18, 2024 164.60 165.28 163.64 164.90 164.90 52,629
Nov 15, 2024 165.26 165.56 162.58 163.14 163.14 71,272
Nov 14, 2024 169.42 170.52 165.28 165.28 165.28 52,387
Nov 13, 2024 170.96 171.14 169.06 169.96 169.96 26,056
Nov 12, 2024 169.38 171.24 168.82 169.48 169.48 43,900
Nov 11, 2024 167.06 169.30 166.62 168.60 168.60 29,033
Nov 8, 2024 167.68 168.00 165.84 166.82 166.82 42,774
Nov 7, 2024 163.96 166.52 163.88 166.42 166.42 38,160
Nov 6, 2024 159.72 164.66 159.72 163.40 163.40 58,793
Nov 5, 2024 155.62 156.20 154.80 155.46 155.46 20,393
Nov 4, 2024 157.50 157.66 154.42 155.04 155.04 23,007
Nov 1, 2024 158.62 158.62 158.62 158.62 158.62 -
Oct 31, 2024 158.88 162.54 155.52 158.62 158.62 65,794
Oct 30, 2024 165.64 168.10 163.94 165.00 165.00 105,647
Oct 29, 2024 155.10 156.78 154.70 156.22 156.22 44,161
Oct 28, 2024 154.22 156.30 151.70 153.60 153.60 47,518
Oct 25, 2024 150.66 152.86 150.46 152.56 152.56 40,127
Oct 24, 2024 151.50 151.90 149.16 150.52 150.52 34,189
Oct 23, 2024 152.68 153.90 150.72 150.72 150.72 17,310
Oct 22, 2024 151.16 153.42 150.46 152.26 152.26 22,782
Oct 21, 2024 150.62 151.58 149.62 150.56 150.56 20,517
Oct 18, 2024 150.48 151.60 150.36 150.60 150.60 18,567
Oct 17, 2024 152.54 153.82 150.96 151.86 151.86 29,323
Oct 16, 2024 152.50 152.64 150.54 151.76 151.76 21,848
Oct 15, 2024 152.18 153.70 151.28 152.18 152.18 22,149
Oct 14, 2024 149.16 152.10 149.12 150.56 150.56 19,209
Oct 11, 2024 148.36 149.50 147.44 148.96 148.96 18,632
Oct 10, 2024 147.86 148.78 146.74 148.78 148.78 31,104
Oct 9, 2024 149.00 150.48 145.96 147.48 147.48 44,045
Oct 8, 2024 148.68 150.24 148.20 149.82 149.82 30,872
Oct 7, 2024 152.28 153.40 151.14 151.20 151.20 29,680
Oct 4, 2024 150.68 153.46 150.34 151.16 151.16 27,749
Oct 3, 2024 149.82 150.34 148.52 150.34 150.34 22,019
Oct 2, 2024 150.42 151.40 149.22 149.78 149.78 31,429
Oct 1, 2024 149.30 152.60 148.76 149.68 149.68 36,566
Sep 30, 2024 146.50 147.68 145.74 147.48 147.48 36,023
Sep 27, 2024 145.56 148.10 145.40 147.08 147.08 22,223
Sep 26, 2024 146.62 147.04 145.38 145.66 145.66 18,918
Sep 25, 2024 144.52 145.72 143.98 145.72 145.72 18,080
Sep 24, 2024 145.78 146.40 144.36 145.70 145.70 21,939
Sep 23, 2024 147.16 148.60 146.70 147.42 147.42 22,397
Sep 20, 2024 145.18 147.02 145.00 145.94 145.94 24,588
Sep 19, 2024 145.10 147.28 145.10 146.28 146.28 30,794
Sep 18, 2024 143.64 144.62 143.00 143.06 143.06 33,831
Sep 17, 2024 142.44 144.22 142.24 143.12 143.12 24,084
Sep 16, 2024 141.68 142.44 140.76 142.16 142.16 28,246
Sep 13, 2024 140.84 142.78 140.00 141.70 141.70 36,214
Sep 12, 2024 138.20 139.84 137.94 139.34 139.34 44,483
Sep 11, 2024 134.48 136.62 134.06 134.86 134.86 23,501
Sep 10, 2024 134.60 136.96 133.94 135.80 135.80 29,892
Sep 9, 2024 0.20 Dividend
Sep 9, 2024 137.50 138.84 134.08 134.76 134.76 37,200
Sep 6, 2024 141.40 142.36 137.30 137.38 137.18 21,333
Sep 5, 2024 141.38 143.64 140.14 142.02 141.81 26,351
Sep 4, 2024 141.74 143.76 140.76 141.82 141.61 42,419
Sep 3, 2024 147.70 148.04 143.86 144.18 143.97 19,642
Sep 2, 2024 147.80 147.80 147.00 147.70 147.48 10,479
Aug 30, 2024 146.84 147.36 146.18 146.52 146.31 21,809
Aug 29, 2024 146.28 149.76 146.28 148.90 148.68 16,280
Aug 28, 2024 148.00 148.76 145.14 145.74 145.53 13,554
Aug 27, 2024 148.56 149.28 147.84 148.60 148.38 9,937
Aug 26, 2024 148.40 150.10 147.24 148.40 148.18 11,660
Aug 23, 2024 148.12 148.90 146.98 147.56 147.35 17,861
Aug 22, 2024 149.26 150.42 148.70 149.12 148.90 15,848
Aug 21, 2024 150.60 151.10 148.24 148.90 148.68 40,611
Aug 20, 2024 151.50 151.86 150.32 150.58 150.36 12,923
Aug 19, 2024 148.10 150.50 147.30 149.56 149.34 22,668
Aug 16, 2024 147.60 150.20 145.50 148.72 148.50 32,617
Aug 15, 2024 146.08 147.18 145.22 146.20 145.99 16,913
Aug 14, 2024 148.68 148.80 143.12 144.02 143.81 42,947
Aug 13, 2024 148.84 150.24 148.80 149.70 149.48 20,286
Aug 12, 2024 150.18 150.80 148.26 148.60 148.38 14,471
Aug 9, 2024 148.94 149.80 145.50 146.70 146.49 29,641
Aug 8, 2024 146.20 149.46 144.72 149.28 149.06 21,144
Aug 7, 2024 146.02 149.00 145.44 147.40 147.19 34,085
Aug 6, 2024 147.22 147.96 143.30 145.56 145.35 46,759
Aug 5, 2024 138.00 149.80 135.00 148.96 148.74 353,997
Aug 2, 2024 155.34 156.34 150.96 152.30 152.08 33,190
Aug 1, 2024 159.80 161.00 157.68 158.56 158.33 40,393
Jul 31, 2024 158.50 160.48 158.04 158.52 158.29 20,826
Jul 30, 2024 155.88 158.34 155.88 157.06 156.83 18,981
Jul 29, 2024 155.00 157.24 154.84 155.48 155.25 28,400
Jul 26, 2024 154.32 155.72 151.10 152.90 152.68 36,504
Jul 25, 2024 159.76 160.00 154.76 158.30 158.07 83,014
Jul 24, 2024 164.06 164.60 158.36 160.12 159.89 62,701
Jul 23, 2024 167.24 168.94 166.70 168.72 168.47 28,972
Jul 22, 2024 164.14 167.48 164.00 166.08 165.84 20,110
Jul 19, 2024 163.96 165.28 162.26 163.86 163.62 24,514
Jul 18, 2024 167.00 167.42 162.84 162.84 162.60 28,450
Jul 17, 2024 167.18 167.72 164.58 165.22 164.98 47,060
Jul 16, 2024 172.58 173.48 170.66 171.20 170.95 20,545
Jul 15, 2024 171.30 172.44 168.96 171.78 171.53 26,033
Jul 12, 2024 170.46 171.22 169.66 170.18 169.93 23,302
Jul 11, 2024 176.38 176.50 171.14 171.14 170.89 40,808
Jul 10, 2024 175.64 176.34 174.62 175.66 175.40 26,535
Jul 9, 2024 174.82 176.76 174.82 175.74 175.48 21,969
Jul 8, 2024 176.66 176.66 173.26 175.14 174.89 27,902
Jul 5, 2024 172.30 175.62 171.76 175.60 175.34 16,255
Jul 4, 2024 172.44 172.78 171.28 172.30 172.05 17,701
Jul 3, 2024 172.46 172.78 170.36 171.82 171.57 14,817
Jul 2, 2024 170.22 171.20 169.40 171.20 170.95 14,675
Jul 1, 2024 170.28 171.00 168.84 169.92 169.67 30,745
Jun 28, 2024 174.10 174.24 171.04 171.88 171.63 33,002
Jun 27, 2024 172.10 173.60 170.76 172.62 172.37 56,723
Jun 26, 2024 172.56 172.84 171.02 172.10 171.85 21,143
Jun 25, 2024 167.24 170.48 167.08 170.44 170.19 20,764
Jun 24, 2024 167.90 168.38 166.70 167.18 166.94 25,867
Jun 21, 2024 164.66 168.12 164.40 167.90 167.66 24,617
Jun 20, 2024 163.96 165.08 163.28 164.32 164.08 40,917
Jun 19, 2024 163.36 164.52 163.12 164.38 164.14 15,589
Jun 18, 2024 165.50 165.90 163.44 163.80 163.56 17,020
Jun 17, 2024 165.50 165.64 163.20 163.70 163.46 14,516
Jun 14, 2024 163.44 165.32 162.52 165.30 165.06 24,467
Jun 13, 2024 164.46 164.46 162.06 163.40 163.16 32,570
Jun 12, 2024 164.60 166.40 163.00 163.54 163.30 21,814
Jun 11, 2024 163.06 164.74 162.36 162.54 162.30 16,833
Jun 10, 2024 0.20 Dividend
Jun 10, 2024 162.30 163.04 161.00 161.22 160.99 16,608
Jun 7, 2024 163.00 164.20 162.32 163.82 163.38 17,715
Jun 6, 2024 161.02 162.74 161.00 161.88 161.45 20,020
Jun 5, 2024 159.78 162.24 159.48 161.24 160.81 18,710
Jun 4, 2024 158.26 159.80 158.26 158.92 158.49 13,848
Jun 3, 2024 159.66 160.80 157.94 158.52 158.10 27,745
May 31, 2024 158.84 159.68 156.70 156.84 156.42 14,137
May 30, 2024 162.46 162.72 159.44 159.78 159.35 15,309
May 29, 2024 162.16 163.34 161.36 163.04 162.60 16,099
May 28, 2024 161.34 163.02 159.42 162.08 161.65 26,311
May 27, 2024 161.88 162.94 160.52 162.30 161.87 17,905
May 24, 2024 160.86 161.90 160.10 161.34 160.91 13,692
May 23, 2024 162.98 164.04 162.00 162.66 162.22 14,916
May 22, 2024 163.98 164.28 161.86 162.44 162.01 18,803
May 21, 2024 163.00 163.80 161.92 163.46 163.02 17,975
May 20, 2024 162.28 164.50 161.96 163.12 162.68 22,192
May 17, 2024 160.40 162.04 159.90 161.46 161.03 17,248
May 16, 2024 158.72 161.04 158.62 160.84 160.41 29,692
May 15, 2024 157.10 158.96 156.82 157.50 157.08 21,244
May 14, 2024 156.24 157.60 155.96 156.56 156.14 29,506
May 13, 2024 155.10 155.58 151.82 153.84 153.43 37,684
May 10, 2024 157.48 157.82 155.10 155.94 155.52 24,426
May 9, 2024 157.36 158.56 156.20 157.18 156.76 20,307
May 8, 2024 158.54 159.04 157.02 158.08 157.66 14,039
May 7, 2024 156.40 158.64 155.64 158.40 157.98 21,156
May 6, 2024 155.32 155.88 154.00 155.08 154.67 18,219
May 3, 2024 155.58 156.42 151.68 154.00 153.59 30,247
May 2, 2024 154.30 155.20 153.08 153.94 153.53 31,331
Apr 30, 2024 155.36 156.90 154.36 155.30 154.88 32,248
Apr 29, 2024 160.20 160.30 155.90 156.30 155.88 55,990
Apr 26, 2024 161.72 163.72 158.80 160.46 160.03 148,338
Apr 25, 2024 143.80 145.18 141.18 145.18 144.79 35,348
Apr 24, 2024 148.60 148.92 146.98 147.82 147.42 38,799
Apr 23, 2024 146.72 148.20 146.24 148.20 147.80 36,574
Apr 22, 2024 144.92 147.12 144.50 145.54 145.15 19,940
Apr 19, 2024 145.70 146.84 144.26 144.84 144.45 44,262
Apr 18, 2024 146.46 146.66 145.24 146.60 146.21 16,234
Apr 17, 2024 145.08 147.46 144.86 146.22 145.83 15,396
Apr 16, 2024 145.32 145.88 144.38 145.42 145.03 33,311
Apr 15, 2024 148.24 150.02 148.10 149.00 148.60 32,958
Apr 12, 2024 149.08 150.58 148.12 149.10 148.70 35,046
Apr 11, 2024 145.38 147.26 144.80 147.26 146.87 37,737
Apr 10, 2024 144.50 145.50 143.60 144.44 144.05 32,208
Apr 9, 2024 143.00 145.58 142.16 143.20 142.82 39,868
Apr 8, 2024 140.52 143.06 140.00 142.58 142.20 38,361
Apr 5, 2024 137.80 141.42 137.48 140.98 140.60 31,764
Apr 4, 2024 142.70 142.80 140.06 142.10 141.72 39,961
Apr 3, 2024 142.90 143.70 141.66 142.32 141.94 26,062
Apr 2, 2024 144.30 144.56 141.42 142.38 142.00 56,061
Mar 28, 2024 139.64 140.44 139.06 139.46 139.09 36,630
Mar 27, 2024 139.28 140.18 137.66 138.56 138.19 26,876
Mar 26, 2024 138.88 140.50 138.02 140.02 139.65 43,802
Mar 25, 2024 138.88 139.20 136.46 137.90 137.53 37,869
Mar 22, 2024 135.98 140.04 134.86 139.12 138.75 95,668
Mar 21, 2024 136.92 138.00 135.26 136.00 135.64 29,562
Mar 20, 2024 135.14 137.18 134.90 135.80 135.44 35,056
Mar 19, 2024 135.62 137.04 134.54 134.70 134.34 61,748
Mar 18, 2024 132.60 139.56 132.58 137.22 136.85 200,208
Mar 15, 2024 131.32 131.90 128.70 128.74 128.40 60,149
Mar 14, 2024 128.46 131.26 128.20 130.24 129.89 75,550
Mar 13, 2024 126.62 128.66 126.00 128.62 128.28 57,031
Mar 12, 2024 126.74 127.40 124.62 126.96 126.62 59,419
Mar 11, 2024 123.48 127.24 122.90 126.66 126.32 65,528
Mar 8, 2024 123.22 126.08 122.32 125.72 125.38 74,088
Mar 7, 2024 119.52 122.46 119.14 122.36 122.03 65,604
Mar 6, 2024 122.46 123.16 120.10 120.62 120.30 90,663
Mar 5, 2024 122.36 122.80 120.28 121.06 120.74 63,860
Mar 4, 2024 126.50 126.90 121.46 121.84 121.51 67,959
Mar 1, 2024 128.68 128.70 126.66 127.24 126.90 49,826
Feb 29, 2024 125.48 128.00 124.94 126.60 126.26 41,936
Feb 28, 2024 127.94 128.24 125.20 125.86 125.52 36,709
Feb 27, 2024 127.00 128.08 126.90 127.26 126.92 65,487
Feb 26, 2024 132.84 132.88 127.76 128.10 127.76 44,833
Feb 23, 2024 132.90 133.56 132.38 132.72 132.36 36,969
Feb 22, 2024 133.50 134.52 132.20 132.72 132.36 60,867
Feb 21, 2024 130.08 131.82 129.88 131.82 131.47 31,843
Feb 20, 2024 130.40 131.30 128.84 130.62 130.27 54,567
Feb 19, 2024 130.74 131.84 130.40 131.84 131.49 22,557
Feb 16, 2024 132.62 133.64 130.64 131.58 131.23 35,280
Feb 15, 2024 134.12 134.62 130.36 131.72 131.37 59,514
Feb 14, 2024 135.98 136.90 134.82 134.98 134.62 29,775
Feb 13, 2024 137.00 137.14 134.20 136.00 135.64 68,175
Feb 12, 2024 138.34 138.68 137.44 138.16 137.79 42,888
Feb 9, 2024 135.40 138.04 135.08 137.66 137.29 55,072
Feb 8, 2024 134.96 136.00 134.44 135.66 135.30 33,897
Feb 7, 2024 133.74 134.88 133.50 134.38 134.02 27,837
Feb 6, 2024 134.78 135.20 133.84 134.48 134.12 54,192
Feb 5, 2024 132.48 135.50 132.20 133.66 133.30 73,507
Feb 2, 2024 131.08 131.90 126.50 129.88 129.53 108,023
Feb 1, 2024 132.00 133.12 130.44 130.46 130.11 102,556
Jan 31, 2024 132.50 133.08 129.70 130.72 130.37 187,254
Jan 30, 2024 142.12 142.62 140.56 140.70 140.32 89,058
Jan 29, 2024 140.78 141.34 140.12 140.68 140.30 34,502
Jan 26, 2024 139.14 140.14 138.66 139.86 139.49 57,003
Jan 25, 2024 137.00 141.24 136.54 141.06 140.68 43,178
Jan 24, 2024 135.80 137.46 135.66 136.56 136.19 44,484
Jan 23, 2024 134.02 135.90 133.54 134.90 134.54 24,218
Jan 22, 2024 134.94 136.22 134.84 135.22 134.86 40,456
Jan 19, 2024 132.72 134.44 132.54 134.00 133.64 30,313
Jan 18, 2024 130.00 132.56 129.92 132.56 132.21 48,185
Jan 17, 2024 129.72 130.76 128.00 129.88 129.53 27,731
Jan 16, 2024 130.00 132.48 129.44 131.16 130.81 36,645
Jan 15, 2024 130.00 131.28 130.00 130.26 129.91 27,455
Jan 12, 2024 129.18 130.44 128.74 130.24 129.89 32,633
Jan 11, 2024 130.18 132.26 129.16 129.16 128.81 28,403
Jan 10, 2024 128.94 130.20 128.62 129.16 128.81 29,499
Jan 9, 2024 126.56 128.72 125.94 128.54 128.20 17,611
Jan 8, 2024 123.98 125.42 123.50 125.42 125.08 24,688
Jan 5, 2024 124.52 125.18 123.88 123.98 123.65 32,281
Jan 4, 2024 127.04 127.40 126.00 126.64 126.30 37,842
Jan 3, 2024 126.10 127.28 125.10 127.00 126.66 57,370
Jan 2, 2024 126.86 127.30 124.64 125.40 125.06 45,318
Dec 29, 2023 126.70 127.18 126.40 126.76 126.42 15,287
Dec 28, 2023 126.60 127.20 125.94 126.86 126.52 23,993
Dec 27, 2023 128.22 128.42 125.96 126.28 125.94 20,666
Dec 22, 2023 127.16 128.58 125.48 127.94 127.60 42,985
Dec 21, 2023 127.16 127.94 126.62 127.64 127.30 43,118
Dec 20, 2023 124.62 129.22 124.02 128.18 127.84 84,399
Dec 19, 2023 124.30 125.28 124.00 124.48 124.15 37,302
Dec 18, 2023 121.50 124.50 120.96 124.06 123.73 53,322
Dec 15, 2023 120.50 122.26 120.00 121.10 120.78 42,313
Dec 14, 2023 122.76 122.98 118.48 118.84 118.52 68,985
Dec 13, 2023 123.04 124.00 122.56 122.64 122.31 49,948
Dec 12, 2023 122.80 123.24 121.86 122.68 122.35 57,875
Dec 11, 2023 124.96 125.18 122.36 123.04 122.71 82,209
Dec 8, 2023 127.02 127.52 124.50 125.62 125.28 69,897
Dec 7, 2023 121.84 127.96 121.34 126.42 126.08 89,885
Dec 6, 2023 122.08 122.12 121.00 121.16 120.84 32,207
Dec 5, 2023 118.76 122.28 118.54 121.40 121.08 42,903
Dec 4, 2023 120.96 121.36 118.34 118.68 118.36 45,207
Dec 1, 2023 121.52 122.00 120.46 120.48 120.16 43,201
Nov 30, 2023 123.76 124.18 121.04 121.14 120.82 37,843
Nov 29, 2023 124.82 125.82 123.32 123.66 123.33 31,507
Nov 28, 2023 124.50 124.50 123.40 124.26 123.93 24,243
Nov 27, 2023 124.40 126.54 124.20 124.80 124.47 27,723
Nov 24, 2023 126.74 126.96 124.40 124.76 124.43 23,169
Nov 23, 2023 127.20 127.20 126.40 126.90 126.56 22,283
Nov 22, 2023 125.30 128.06 125.30 127.50 127.16 65,565
Nov 21, 2023 124.52 125.26 123.94 124.52 124.19 29,830
Nov 20, 2023 124.00 124.40 122.26 124.40 124.07 67,260

Related Tickers