Canada markets open in 9 hours 1 minute

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
157.10-0.42 (-0.27%)
At close: 05:35PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024156.72158.56156.08157.10157.1010,188
Apr 29, 2024162.00162.00157.52157.52157.5220,303
Apr 26, 2024163.66165.20160.56162.14162.1470,994
Apr 25, 2024145.50146.78142.96146.78146.7815,331
Apr 24, 2024150.30150.46148.54149.48149.4812,700
Apr 23, 2024148.18149.62147.76149.62149.625,872
Apr 22, 2024146.38148.62146.14147.20147.206,381
Apr 19, 2024146.84147.94145.94146.36146.3615,758
Apr 18, 2024147.68148.08146.72148.00148.009,779
Apr 17, 2024146.22148.88146.22147.70147.706,003
Apr 16, 2024146.54147.32146.02146.90146.9021,826
Apr 15, 2024149.70151.50149.60150.52150.526,791
Apr 12, 2024150.40151.74149.44150.40150.4010,057
Apr 11, 2024146.54148.66146.28148.66148.664,829
Apr 10, 2024146.22146.88145.00145.76145.764,453
Apr 09, 2024144.68146.58143.46144.56144.569,269
Apr 08, 2024141.80144.22141.36144.00144.004,622
Apr 05, 2024139.32142.60138.96142.36142.367,490
Apr 04, 2024144.08144.08141.46142.94142.9411,750
Apr 03, 2024144.24144.96142.96143.56143.5610,496
Apr 02, 2024145.10145.48142.66143.66143.6614,691
Mar 28, 2024140.76141.44140.08140.74140.7411,429
Mar 27, 2024140.36141.06138.88139.72139.729,437
Mar 26, 2024139.76141.32138.70140.92140.9212,527
Mar 25, 2024139.56140.08137.42138.92138.9215,455
Mar 22, 2024136.94141.00136.18139.96139.9619,922
Mar 21, 2024137.78138.84136.54136.98136.9810,924
Mar 20, 2024136.02138.00135.72136.70136.707,799
Mar 19, 2024136.38137.76135.40135.56135.5614,026
Mar 18, 2024133.10140.36133.10137.80137.8075,803
Mar 15, 2024132.44133.08129.72129.78129.7812,342
Mar 14, 2024129.36132.40129.06131.64131.6424,133
Mar 13, 2024127.92129.50126.88129.48129.488,724
Mar 12, 2024127.78128.38125.76127.84127.8410,247
Mar 11, 2024124.38128.06123.70127.48127.4812,899
Mar 08, 2024124.12126.80123.18126.52126.5212,283
Mar 07, 2024120.64123.20120.52123.00123.0015,939
Mar 06, 2024123.36124.00121.14121.48121.4823,854
Mar 05, 2024123.30123.42121.14121.84121.8415,428
Mar 04, 2024127.10127.50122.34122.54122.5428,842
Mar 01, 2024129.90129.90127.80128.26128.2634,686
Feb 29, 2024126.34128.28125.94127.66127.6610,189
Feb 28, 2024129.32129.48126.50127.04127.0414,496
Feb 27, 2024128.28129.16128.02128.46128.4611,647
Feb 26, 2024134.00134.14129.12129.24129.2413,862
Feb 23, 2024133.76134.74133.48134.00134.0010,073
Feb 22, 2024134.62135.68133.38133.92133.9222,677
Feb 21, 2024131.36132.90130.94132.90132.908,537
Feb 20, 2024131.88132.38129.72131.84131.8411,748
Feb 19, 2024131.50133.44131.50133.44133.4412,566
Feb 16, 2024133.92134.82131.94132.54132.5414,535
Feb 15, 2024135.50135.84131.66132.88132.8817,657
Feb 14, 2024137.18138.08136.36136.38136.386,886
Feb 13, 2024138.16138.20135.44137.40137.4019,480
Feb 12, 2024139.30139.82138.56139.26139.2611,640
Feb 09, 2024136.40139.22136.22138.88138.8822,643
Feb 08, 2024136.06137.08135.62136.80136.8014,311
Feb 07, 2024134.88135.98134.70135.56135.569,031
Feb 06, 2024135.72136.70135.20135.82135.8213,431
Feb 05, 2024133.50136.70133.40135.04135.0425,892
Feb 02, 2024132.42132.46127.74131.28131.2841,556
Feb 01, 2024133.44133.44131.82131.88131.8843,168
Jan 31, 2024133.98134.32131.34132.56132.5653,873
Jan 30, 2024143.40143.78141.80142.00142.0012,712
Jan 29, 2024141.60142.76141.60142.00142.0010,715
Jan 26, 2024140.74141.70140.38141.46141.4612,935
Jan 25, 2024138.52142.86138.08142.76142.7611,780
Jan 24, 2024137.54139.00137.16138.08138.0814,230
Jan 23, 2024135.30137.46135.20136.54136.548,556
Jan 22, 2024136.40137.56136.36136.82136.8213,580
Jan 19, 2024133.98135.72133.88135.56135.565,367
Jan 18, 2024131.34133.86131.24133.86133.869,841
Jan 17, 2024131.12132.12129.76131.22131.224,237
Jan 16, 2024131.44134.00130.96132.60132.609,827
Jan 15, 2024132.10132.70131.60132.20132.2012,818
Jan 12, 2024130.62131.82130.18131.70131.709,452
Jan 11, 2024131.70133.58130.56130.56130.567,638
Jan 10, 2024130.02131.00130.02130.52130.525,253
Jan 09, 2024128.30130.06127.40129.82129.826,029
Jan 08, 2024125.16126.76125.00126.76126.762,544
Jan 05, 2024125.96126.66125.50125.54125.548,783
Jan 04, 2024128.58128.70127.38127.90127.9010,538
Jan 03, 2024127.18128.50126.38128.30128.306,609
Jan 02, 2024127.90128.22126.00126.54126.5412,949
Dec 29, 2023127.80128.10127.38127.68127.682,877
Dec 28, 2023127.62128.12127.00127.78127.785,355
Dec 27, 2023129.40129.42127.04127.38127.389,588
Dec 22, 2023128.36129.56128.26129.14129.148,297
Dec 21, 2023128.00129.14127.82128.90128.909,727
Dec 20, 2023125.96130.44125.10129.60129.6041,808
Dec 19, 2023125.26126.50125.20125.60125.607,453
Dec 18, 2023122.70125.76122.24125.28125.2811,193
Dec 15, 2023121.40123.30121.26122.24122.249,198
Dec 14, 2023123.44124.20119.72120.16120.1611,848
Dec 13, 2023124.40125.00123.80123.86123.8614,705
Dec 12, 2023124.00124.66122.76124.02124.0230,821
Dec 11, 2023126.74126.74123.76124.38124.3818,384
Dec 08, 2023128.34128.90126.00127.12127.1211,723
Dec 07, 2023123.04129.20122.50127.78127.7826,083
Dec 06, 2023123.40123.50122.32122.50122.5011,325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...