Canada markets closed

Alphabet Inc (ABEC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
146.54-0.78 (-0.53%)
At close: 03:52PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024146.40146.54146.40146.54146.5410
Apr 18, 2024147.32147.32147.32147.32147.32-
Apr 17, 2024146.46147.66146.46147.66147.6610
Apr 16, 2024146.40147.40146.40147.22147.2256
Apr 15, 2024149.24150.44147.56147.56147.566
Apr 12, 2024149.70150.10149.70150.10150.10150
Apr 11, 2024146.26146.26146.26146.26146.26-
Apr 10, 2024145.64145.64145.64145.64145.64-
Apr 09, 2024143.84144.48143.84144.48144.4824
Apr 08, 2024141.56141.56141.56141.56141.56-
Apr 05, 2024139.26139.46139.26139.40139.4020
Apr 04, 2024143.84143.84143.84143.84143.84-
Apr 03, 2024143.94143.94143.12143.12143.1210
Apr 02, 2024144.60144.60143.74144.22144.22181
Mar 28, 2024139.66141.14139.66141.14141.147
Mar 27, 2024140.30140.30140.30140.30140.30-
Mar 26, 2024139.42140.10139.42140.10140.1050
Mar 25, 2024140.30140.30139.24139.24139.2494
Mar 22, 2024137.02140.26137.02140.26140.26223
Mar 21, 2024137.92138.32137.92138.32138.323
Mar 20, 2024135.76136.90135.76136.90136.9073
Mar 19, 2024135.82135.82135.60135.60135.60142
Mar 18, 2024132.52136.76132.52136.76136.7627
Mar 15, 2024131.90131.94130.56130.56130.5614
Mar 14, 2024129.16132.22129.16132.22132.2240
Mar 13, 2024127.10127.10127.10127.10127.10-
Mar 12, 2024127.64127.64127.64127.64127.64-
Mar 11, 2024124.28124.28124.28124.28124.28-
Mar 08, 2024123.14126.08123.14126.08126.0813
Mar 07, 2024120.44122.48120.44122.48122.4835
Mar 06, 2024123.24123.72121.34121.56121.56172
Mar 05, 2024122.54123.48122.54123.12123.12118
Mar 04, 2024127.38127.38124.32124.32124.3283
Mar 01, 2024129.34129.34129.34129.34129.34-
Feb 29, 2024125.98128.08125.98128.08128.0825
Feb 28, 2024128.82128.82128.82128.82128.82-
Feb 27, 2024127.76128.94127.76128.94128.9430
Feb 26, 2024133.60133.60133.60133.60133.60-
Feb 23, 2024133.46133.46133.46133.46133.46-
Feb 22, 2024133.84133.84133.84133.84133.84-
Feb 21, 2024131.04131.14131.04131.14131.1480
Feb 20, 2024131.42131.42131.42131.42131.4212
Feb 19, 2024131.32131.88131.32131.88131.8830
Feb 16, 2024133.58133.58133.58133.58133.58-
Feb 15, 2024135.12135.12132.50132.50132.50880
Feb 14, 2024136.64138.06136.64138.06138.068
Feb 13, 2024137.44137.44137.44137.44137.44-
Feb 12, 2024138.72138.72138.72138.72138.72-
Feb 09, 2024136.02136.02136.02136.02136.02-
Feb 08, 2024135.62136.48135.62136.48136.487
Feb 07, 2024134.60135.28134.60135.28135.2811
Feb 06, 2024135.12135.12135.00135.00135.0020
Feb 05, 2024132.72135.34132.72135.34135.345
Feb 02, 2024132.64132.64132.64132.64132.64-
Feb 01, 2024131.56132.74131.56132.74132.7470
Jan 31, 2024132.00133.82132.00132.80132.801,191
Jan 30, 2024142.96143.02142.96143.02143.022
Jan 29, 2024141.60141.60141.60141.60141.60-
Jan 26, 2024140.40140.68140.40140.68140.6870
Jan 25, 2024137.70137.70137.70137.70137.70-
Jan 24, 2024137.18137.40137.18137.40137.4050
Jan 23, 2024135.18135.18135.18135.18135.18-
Jan 22, 2024136.10136.54136.10136.54136.5470
Jan 19, 2024133.60135.02133.60135.02135.02130
Jan 18, 2024130.98131.34130.98131.34131.34160
Jan 17, 2024131.24131.24130.90130.90130.9060
Jan 16, 2024131.50131.50131.50131.50131.50-
Jan 15, 2024130.02130.02130.02130.02130.02-
Jan 12, 2024130.02130.02130.02130.02130.02-
Jan 11, 2024131.32131.32131.32131.32131.32-
Jan 10, 2024130.10131.00130.10131.00131.0039
Jan 09, 2024127.76129.84127.68129.84129.8420
Jan 08, 2024124.98124.98124.98124.98124.98-
Jan 05, 2024126.00126.50126.00126.50126.5023
Jan 04, 2024128.30128.30128.30128.30128.30-
Jan 03, 2024126.68126.68126.68126.68126.68-
Jan 02, 2024128.00128.00127.06127.06127.0652
Dec 29, 2023127.40127.40127.40127.40127.40-
Dec 28, 2023127.18127.56127.18127.56127.5678
Dec 27, 2023129.16129.16127.26127.26127.26123
Dec 22, 2023128.34128.34128.34128.34128.34-
Dec 21, 2023127.86127.86127.86127.86127.86-
Dec 20, 2023125.90125.90125.90125.90125.90-
Dec 19, 2023125.16125.68125.16125.68125.684
Dec 18, 2023123.20123.20122.24122.24122.2450
Dec 15, 2023120.94120.94120.94120.94120.94-
Dec 14, 2023123.30123.98123.30123.98123.9815
Dec 13, 2023123.88123.88123.88123.88123.88-
Dec 12, 2023124.62124.62123.52123.52123.525
Dec 11, 2023125.88126.50125.88126.50126.5050
Dec 08, 2023128.22128.22128.22128.22128.22-
Dec 07, 2023122.58125.76122.58125.76125.7611
Dec 06, 2023123.16123.16123.16123.16123.16-
Dec 05, 2023119.52119.52119.52119.52119.52-
Dec 04, 2023122.66122.66120.46120.46120.4667
Dec 01, 2023122.36122.36122.36122.36122.36-
Nov 30, 2023124.18124.82124.18124.82124.8212
Nov 29, 2023126.04126.04126.04126.04126.04-
Nov 28, 2023125.44125.44125.44125.44125.44-
Nov 27, 2023125.64125.64125.64125.64125.645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...