Canada markets open in 3 hours 34 minutes

Alphabet Inc (ABEA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
172.58+2.04 (+1.20%)
As of 10:24AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024167.20172.58172.02172.58172.58300
Jun 25, 2024167.20170.54167.20170.54170.5438
Jun 24, 2024167.92167.92167.24167.42167.42246
Jun 21, 2024164.88168.30164.84168.30168.30213
Jun 20, 2024163.46164.34163.32164.34164.34180
Jun 19, 2024163.54163.62163.20163.62163.6237
Jun 18, 2024165.88165.88163.60163.60163.60506
Jun 17, 2024165.28165.64163.82165.64165.64272
Jun 14, 2024163.16165.24163.16165.24165.2497
Jun 13, 2024164.22164.38163.66163.66163.66180
Jun 12, 2024164.54165.82163.36164.00164.00698
Jun 11, 2024162.56163.30162.56162.86162.86167
Jun 10, 2024162.04162.10161.16161.16161.1664
Jun 10, 20240.2 Dividend
Jun 07, 2024162.18163.78162.18163.54163.34320
Jun 06, 2024161.54161.74161.34161.74161.5436
Jun 05, 2024159.68161.12159.68161.12160.92127
Jun 04, 2024158.48159.02158.46158.46158.27146
Jun 03, 2024159.02159.80158.62158.62158.43182
May 31, 2024158.24158.86156.82158.52158.33220
May 30, 2024162.02162.60159.44159.60159.40107
May 29, 2024162.40163.06162.40163.06162.8621
May 28, 2024161.48161.48160.66160.66160.4632
May 27, 2024161.88161.88160.72160.72160.52538
May 24, 2024160.86161.02160.86161.02160.823
May 23, 2024163.28163.28161.80161.80161.60393
May 22, 2024163.46164.00162.20162.20162.00113
May 21, 2024162.84162.96162.84162.96162.7657
May 20, 2024162.46162.88162.34162.88162.681,992
May 17, 2024160.02161.04160.02161.04160.8496
May 16, 2024158.98160.80158.84160.24160.04223
May 15, 2024156.82158.14156.82158.14157.9525
May 14, 2024156.24157.00155.96156.66156.47374
May 13, 2024155.34155.34152.46153.84153.65232
May 10, 2024157.02157.28155.10157.28157.09245
May 09, 2024157.06157.06156.94156.94156.7526
May 08, 2024159.20159.20158.16158.16157.97504
May 07, 2024155.86155.86155.86155.86155.67-
May 06, 2024155.66155.66155.26155.34155.15273
May 03, 2024155.52155.60153.00154.12153.93430
May 02, 2024153.56154.58153.56154.58154.3984
Apr 30, 2024155.68155.68155.06155.68155.49122
Apr 29, 2024161.00161.00155.18155.18154.9995
Apr 26, 2024161.90163.02159.50160.90160.70485
Apr 25, 2024142.50145.38142.42145.38145.20900
Apr 24, 2024148.16148.50147.50147.50147.32476
Apr 23, 2024146.52148.24146.52148.12147.94253
Apr 22, 2024144.90145.14144.90145.14144.9669
Apr 19, 2024145.02145.76144.48144.48144.30494
Apr 18, 2024146.00146.52145.18146.52146.34251
Apr 17, 2024145.02146.12145.02145.60145.42576
Apr 16, 2024145.00145.42144.82145.16144.98212
Apr 15, 2024147.80150.00145.68145.68145.50305
Apr 12, 2024148.98149.86148.72148.72148.541,034
Apr 11, 2024144.72147.06144.72146.98146.80661
Apr 10, 2024144.36145.20144.18144.82144.64190
Apr 09, 2024142.22143.76142.22143.76143.5875
Apr 08, 2024140.56142.54140.50142.54142.3744
Apr 05, 2024137.32138.38137.32138.38138.21110
Apr 04, 2024142.52143.26140.58141.28141.11231
Apr 03, 2024142.82142.82142.08142.08141.9155
Apr 02, 2024143.88143.88142.30142.96142.79487
Mar 28, 2024138.92140.00138.92140.00139.83577
Mar 27, 2024139.22139.92137.86138.14137.972,212
Mar 26, 2024138.28139.84138.28139.84139.67110
Mar 25, 2024139.14139.14137.74137.74137.57516
Mar 22, 2024135.62140.00135.62139.34139.17418
Mar 21, 2024137.16137.36135.82135.82135.65210
Mar 20, 2024135.06136.14135.06136.14135.9777
Mar 19, 2024135.32135.62135.24135.26135.09600
Mar 18, 2024131.50138.36131.50135.66135.49889
Mar 15, 2024131.06131.86130.14130.14129.98140
Mar 14, 2024128.08130.68127.52130.68130.52405
Mar 13, 2024126.42127.94126.42127.94127.7811
Mar 12, 2024126.52127.22126.52126.94126.78590
Mar 11, 2024123.52126.40123.52126.38126.23652
Mar 08, 2024123.04123.04123.04123.04122.891
Mar 07, 2024120.08122.90119.22122.90122.7535
Mar 06, 2024122.68122.96120.44120.86120.71239
Mar 05, 2024122.32122.32121.52121.52121.37361
Mar 04, 2024126.12126.66121.80121.88121.731,288
Mar 01, 2024128.02128.38127.84127.84127.68145
Feb 29, 2024125.22127.36125.00126.50126.35707
Feb 28, 2024127.62127.96125.22125.60125.45537
Feb 27, 2024126.62127.96126.42127.96127.80790
Feb 26, 2024132.60132.70127.10127.10126.94733
Feb 23, 2024132.40132.90132.40132.66132.50462
Feb 22, 2024132.98133.44132.86133.44133.28923
Feb 21, 2024129.68130.74129.68130.74130.582,238
Feb 20, 2024130.68130.68128.86128.86128.70224
Feb 19, 2024130.20131.68130.02131.68131.52320
Feb 16, 2024132.64133.46131.04131.04130.88342
Feb 15, 2024133.62134.02131.52131.62131.46359
Feb 14, 2024135.98136.48135.18135.18135.01118
Feb 13, 2024136.50136.50134.56135.46135.292,260
Feb 12, 2024138.50138.50137.84137.84137.671,229
Feb 09, 2024135.32137.82135.32137.82137.65406
Feb 08, 2024134.02135.94134.02135.38135.21942
Feb 07, 2024133.78134.70133.78134.70134.54200
Feb 06, 2024134.22134.88134.22134.54134.381,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...