Canada markets open in 2 hours 46 minutes

Alphabet Inc (ABEC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
147.98+1.86 (+1.27%)
As of 08:00AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024147.98147.98147.98147.98147.9820
Apr 22, 2024146.12146.12146.12146.12146.12-
Apr 19, 2024146.42146.42145.34145.34145.3420
Apr 18, 2024147.26147.26147.26147.26147.2635
Apr 17, 2024146.68147.50146.68147.50147.5035
Apr 16, 2024146.52146.64146.52146.64146.6450
Apr 15, 2024149.52149.52149.00149.00149.00120
Apr 12, 2024149.88150.42149.88150.42150.4213
Apr 11, 2024146.10147.70146.10147.70147.70100
Apr 10, 2024146.02146.02146.02146.02146.02-
Apr 09, 2024143.86143.86143.86143.86143.86-
Apr 08, 2024141.58141.58141.58141.58141.58-
Apr 05, 2024139.44139.44139.44139.44139.44-
Apr 04, 2024144.02144.02143.36143.36143.36100
Apr 03, 2024144.12144.12143.84143.84143.8411
Apr 02, 2024144.78144.78143.62143.62143.6230
Mar 28, 2024140.28140.28140.28140.28140.281
Mar 27, 2024140.36140.38140.22140.38140.3859
Mar 26, 2024139.40140.26139.40140.26140.269
Mar 25, 2024139.66139.66139.66139.66139.66-
Mar 22, 2024137.02137.02137.02137.02137.02-
Mar 21, 2024137.92137.92136.56136.56136.5642
Mar 20, 2024135.74135.74135.74135.74135.74-
Mar 19, 2024135.64135.64135.40135.40135.4030
Mar 18, 2024132.00137.62132.00136.44136.4437
Mar 15, 2024131.80131.80131.80131.80131.80-
Mar 14, 2024129.12129.12129.12129.12129.12-
Mar 13, 2024127.42127.42127.42127.42127.42-
Mar 12, 2024127.54127.54127.54127.54127.54-
Mar 11, 2024124.26124.50124.26124.50124.5045
Mar 08, 2024123.12123.76123.12123.76123.7615
Mar 07, 2024120.68120.68120.68120.68120.68-
Mar 06, 2024123.24123.24121.80121.80121.80389
Mar 05, 2024123.40124.20121.94121.94121.9497
Mar 04, 2024127.00127.00122.36122.36122.36350
Mar 01, 2024129.22129.96128.14128.32128.32223
Feb 29, 2024126.12126.32126.12126.32126.32214
Feb 28, 2024128.82128.82128.82128.82128.82-
Feb 27, 2024127.70129.02127.70128.30128.30189
Feb 26, 2024134.48134.48134.48134.48134.4860
Feb 23, 2024133.52133.52133.52133.52133.52-
Feb 22, 2024133.98133.98133.32133.32133.3231
Feb 21, 2024131.02131.64131.02131.64131.6415
Feb 20, 2024131.52131.64130.58131.64131.64485
Feb 19, 2024131.38131.86131.38131.86131.8640
Feb 16, 2024133.76133.76133.76133.76133.76-
Feb 15, 2024135.26135.26132.56133.02133.02473
Feb 14, 2024136.62136.62136.62136.62136.628
Feb 13, 2024137.52137.52137.52137.52137.52-
Feb 12, 2024138.72138.72138.72138.72138.72-
Feb 09, 2024136.32136.32136.32136.32136.32-
Feb 08, 2024136.22136.22136.22136.22136.22-
Feb 07, 2024134.80134.80134.80134.80134.80-
Feb 06, 2024135.12135.12135.12135.12135.12-
Feb 05, 2024133.40133.40133.40133.40133.40-
Feb 02, 2024132.40132.40131.90132.06132.06245
Feb 01, 2024131.54133.08131.54133.08133.0815
Jan 31, 2024132.48133.94132.48133.94133.94116
Jan 30, 2024142.98143.38142.98143.38143.3825
Jan 29, 2024141.52142.46141.52142.46142.4675
Jan 26, 2024140.42141.46140.42141.46141.4627
Jan 25, 2024137.66137.66137.66137.66137.66-
Jan 24, 2024137.22137.44137.22137.44137.4411
Jan 23, 2024135.26135.58135.26135.58135.58103
Jan 22, 2024136.38136.38136.38136.38136.3850
Jan 19, 2024133.90133.90133.90133.90133.90-
Jan 18, 2024131.22131.22131.22131.22131.22-
Jan 17, 2024131.16131.16131.08131.08131.0820
Jan 16, 2024131.50132.62131.50132.62132.6280
Jan 15, 2024130.42130.42130.42130.42130.42-
Jan 12, 2024130.42130.42130.42130.42130.42-
Jan 11, 2024131.24131.54131.24131.54131.5415
Jan 10, 2024129.70129.70129.70129.70129.70-
Jan 09, 2024127.76127.76127.76127.76127.76-
Jan 08, 2024125.02126.26125.02126.26126.2640
Jan 05, 2024126.06126.06126.06126.06126.06-
Jan 04, 2024128.52128.52128.36128.36128.3628
Jan 03, 2024126.82127.12126.82126.86126.8632
Jan 02, 2024127.42127.42127.42127.42127.4230
Dec 29, 2023128.06128.06127.44127.44127.441
Dec 28, 2023127.32127.54127.32127.54127.54100
Dec 27, 2023129.06129.06129.06129.06129.06-
Dec 22, 2023128.34129.02128.34129.02129.02200
Dec 21, 2023127.96127.96127.96127.96127.96-
Dec 20, 2023125.86125.86125.86125.86125.86-
Dec 19, 2023125.18125.18125.18125.18125.1820
Dec 18, 2023122.52122.52122.52122.52122.52-
Dec 15, 2023121.02122.38121.02122.22122.22120
Dec 14, 2023123.50123.50123.50123.50123.50-
Dec 13, 2023123.90123.90123.90123.90123.90-
Dec 12, 2023123.96123.96123.96123.96123.96-
Dec 11, 2023126.28126.28126.28126.28126.28-
Dec 08, 2023128.22128.22127.86127.86127.8620
Dec 07, 2023123.32128.82123.32128.82128.82408
Dec 06, 2023122.98122.98122.78122.78122.78232
Dec 05, 2023119.54119.54119.54119.54119.54-
Dec 04, 2023122.10122.10122.10122.10122.10-
Dec 01, 2023122.32122.32122.16122.16122.1620
Nov 30, 2023125.02125.32125.02125.32125.3245
Nov 29, 2023126.04126.32125.16125.16125.1640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...