Canada markets closed

Alphabet Inc. (ABEC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
155.00-1.52 (-0.97%)
At close: 09:52PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024157.54157.54155.00155.00155.001,502
Apr 29, 2024161.44162.40156.50156.52156.522,045
Apr 26, 2024163.60164.98161.66162.38162.383,206
Apr 25, 2024145.00146.92144.16146.92146.921,943
Apr 24, 2024149.56149.96148.92149.16149.16600
Apr 23, 2024148.06149.62148.04149.62149.62301
Apr 22, 2024146.50149.00146.50149.00149.004,340
Apr 19, 2024146.42146.98144.92146.12146.121,186
Apr 18, 2024147.26148.10147.18147.68147.68237
Apr 17, 2024146.96148.32146.76147.20147.20167
Apr 16, 2024146.72147.30146.44147.30147.301,094
Apr 15, 2024149.30150.58147.00147.24147.24867
Apr 12, 2024149.88152.00149.88150.28150.28692
Apr 11, 2024146.12150.00146.12150.00150.00473
Apr 10, 2024146.02146.84145.00146.36146.361,151
Apr 09, 2024143.84146.82143.64145.18145.18989
Apr 08, 2024141.58144.22141.58144.00144.001,450
Apr 05, 2024139.26142.40139.12142.36142.36631
Apr 04, 2024144.02144.02140.72140.72140.72987
Apr 03, 2024144.12144.82143.62143.84143.842,518
Apr 02, 2024144.84145.32143.38144.38144.381,301
Mar 28, 2024139.60141.02139.60140.50140.502,697
Mar 27, 2024140.78141.10138.84139.34139.342,092
Mar 26, 2024139.22141.24139.22140.90140.905,157
Mar 25, 2024139.66140.04138.56139.32139.32300
Mar 22, 2024137.30140.68137.30140.28140.281,356
Mar 21, 2024137.90138.30136.70136.92136.92869
Mar 20, 2024135.72137.16135.72137.16137.161,455
Mar 19, 2024136.00137.36135.58135.98135.98981
Mar 18, 2024132.00140.00132.00136.30136.303,411
Mar 15, 2024131.84133.00129.76130.60130.601,183
Mar 14, 2024129.80132.88129.34132.88132.884,465
Mar 13, 2024126.98129.88126.98128.84128.842,685
Mar 12, 2024127.60127.98126.18127.98127.98516
Mar 11, 2024124.00127.44124.00127.44127.44941
Mar 08, 2024123.12126.32123.12125.00125.002,757
Mar 07, 2024120.68124.02120.50124.02124.022,042
Mar 06, 2024123.24124.08121.26121.60121.60640
Mar 05, 2024123.40123.40121.20122.78122.781,574
Mar 04, 2024127.00127.32122.46122.92122.923,289
Mar 01, 2024129.22129.98127.44127.44127.44331
Feb 29, 2024126.56128.10126.00128.04128.042,068
Feb 28, 2024128.82129.68126.48126.74126.742,044
Feb 27, 2024127.74129.06127.74128.40128.40946
Feb 26, 2024134.48134.48128.00128.00128.001,997
Feb 23, 2024134.12134.66133.54133.98133.98385
Feb 22, 2024133.98135.42133.90133.94133.941,599
Feb 21, 2024131.08133.10131.08133.10133.10268
Feb 20, 2024131.52132.22129.98131.74131.74642
Feb 19, 2024131.98132.84131.58132.76132.76569
Feb 16, 2024133.54134.66132.00132.00132.001,217
Feb 15, 2024135.44135.74132.60133.48133.48452
Feb 14, 2024136.56137.90136.56136.64136.64802
Feb 13, 2024137.52137.92135.70136.94136.94530
Feb 12, 2024139.28139.78138.78139.40139.402,068
Feb 09, 2024136.32139.50136.22138.98138.981,500
Feb 08, 2024136.24136.90136.06136.06136.06761
Feb 07, 2024134.68136.34134.68136.32136.32955
Feb 06, 2024135.06136.38134.66134.66134.661,349
Feb 05, 2024133.70136.04133.22135.60135.6011,207
Feb 02, 2024132.50133.02128.00133.02133.023,249
Feb 01, 2024132.32133.06131.00131.52131.521,744
Jan 31, 2024132.04133.96131.50131.50131.505,625
Jan 30, 2024142.86143.98141.12141.12141.121,194
Jan 29, 2024141.90142.74141.90142.74142.742,273
Jan 26, 2024140.42141.66140.42141.26141.261,092
Jan 25, 2024137.64142.74137.64141.52141.52692
Jan 24, 2024137.22138.84137.22138.30138.301,560
Jan 23, 2024135.26137.28135.26137.28137.281,056
Jan 22, 2024135.98137.62135.98136.50136.503,404
Jan 19, 2024133.60135.60133.60135.54135.541,653
Jan 18, 2024131.22133.40131.22132.90132.902,816
Jan 17, 2024131.24131.66130.00130.96130.961,057
Jan 16, 2024131.52133.14131.00132.30132.301,452
Jan 15, 2024131.48132.24131.48131.76131.761,162
Jan 12, 2024130.12131.98130.12131.98131.981,601
Jan 11, 2024131.24132.22130.50130.70130.701,801
Jan 10, 2024129.70131.30129.70131.30131.30806
Jan 09, 2024127.76130.42127.76130.26130.26449
Jan 08, 2024125.50128.28125.16128.28128.281,153
Jan 05, 2024126.02126.20125.96125.96125.961,351
Jan 04, 2024128.92128.98126.50126.50126.505,141
Jan 03, 2024127.74128.94126.40128.94128.94548
Jan 02, 2024127.42128.18125.92127.04127.04778
Dec 29, 2023127.38127.70127.38127.68127.6839
Dec 28, 2023127.32128.10126.98128.10128.10964
Dec 27, 2023129.22129.24127.00127.34127.34581
Dec 22, 2023128.34129.68128.34129.60129.60732
Dec 21, 2023127.96128.98127.96128.44128.442,324
Dec 20, 2023125.86130.02125.28129.46129.462,352
Dec 19, 2023125.16126.08125.12126.08126.08523
Dec 18, 2023123.18126.60122.34126.06126.061,620
Dec 15, 2023121.02123.00121.02122.66122.661,209
Dec 14, 2023123.50123.92119.70120.66120.661,500
Dec 13, 2023123.90124.90123.16123.16123.161,491
Dec 12, 2023124.62124.62123.34123.80123.802,022
Dec 11, 2023126.90126.90124.64124.64124.642,722
Dec 08, 2023128.22128.82126.62126.78126.78730
Dec 07, 2023122.74129.52122.74128.92128.922,418
Dec 06, 2023123.34123.50122.36122.36122.36985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...