Canada markets closed

Alphabet Inc (ABEC.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
156.54-0.48 (-0.31%)
At close: 11:07AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024156.62156.62156.54156.54156.544
May 03, 2024157.02157.02157.02157.02157.02-
May 02, 2024155.02155.02155.02155.02155.0210
Apr 30, 2024157.50157.50157.50157.50157.50-
Apr 29, 2024162.00162.00159.58159.58159.5810
Apr 26, 2024163.50163.50162.20162.46162.4650
Apr 25, 2024145.50145.50145.50145.50145.50-
Apr 24, 2024149.56149.56149.56149.56149.56-
Apr 23, 2024148.38148.54148.38148.54148.5475
Apr 22, 2024146.50148.84146.50148.84148.8415
Apr 19, 2024147.00147.00147.00147.00147.00-
Apr 18, 2024147.26147.26147.26147.26147.26-
Apr 17, 2024147.04147.24146.76146.84146.84278
Apr 16, 2024147.10147.10147.10147.10147.10-
Apr 15, 2024149.48149.48149.48149.48149.48-
Apr 12, 2024149.88151.46149.88151.46151.4630
Apr 11, 2024146.48149.42146.48149.42149.4220
Apr 10, 2024146.02146.48146.02146.48146.481
Apr 09, 2024143.84143.84143.84143.84143.84-
Apr 08, 2024141.56141.80141.56141.80141.8014
Apr 05, 2024139.92139.92139.92139.92139.92-
Apr 04, 2024144.58144.58144.58144.58144.58-
Apr 03, 2024144.76144.76144.76144.76144.76-
Apr 02, 2024144.78144.82144.78144.82144.8240
Mar 28, 2024140.28140.28140.28140.28140.28-
Mar 27, 2024140.30140.30140.30140.30140.30-
Mar 26, 2024139.22140.26139.22140.26140.2610
Mar 25, 2024139.98139.98138.18138.18138.1812
Mar 22, 2024137.28140.58137.28140.58140.5870
Mar 21, 2024137.92138.32136.52137.28137.28208
Mar 20, 2024135.84135.84135.84135.84135.84-
Mar 19, 2024135.62136.58135.62135.84135.84182
Mar 18, 2024132.10132.10132.10132.10132.10-
Mar 15, 2024132.08132.10132.08132.10132.1025
Mar 14, 2024129.12132.08129.12132.08132.0835
Mar 13, 2024127.88129.06127.88129.06129.0615
Mar 12, 2024127.54127.88127.54127.88127.882
Mar 11, 2024124.26124.62124.26124.62124.6210
Mar 08, 2024123.32123.32123.32123.32123.32-
Mar 07, 2024121.06122.60121.06122.60122.6080
Mar 06, 2024123.24123.94123.24123.94123.949
Mar 05, 2024123.40123.40121.36121.36121.36200
Mar 04, 2024127.38127.38122.40122.40122.40410
Mar 01, 2024129.34129.34127.44127.44127.4420
Feb 29, 2024126.30126.30126.30126.30126.30-
Feb 28, 2024129.36129.36126.30126.30126.3026
Feb 27, 2024127.80129.36127.74129.36129.36123
Feb 26, 2024134.02134.02134.02134.02134.02-
Feb 23, 2024133.84133.92133.84133.92133.9210
Feb 22, 2024133.84133.84133.84133.84133.84-
Feb 21, 2024131.54131.54131.54131.54131.54-
Feb 20, 2024131.86131.86131.54131.54131.5444
Feb 19, 2024131.98131.98131.86131.86131.8660
Feb 16, 2024134.20134.20134.20134.20134.20-
Feb 15, 2024135.76135.76135.76135.76135.76-
Feb 14, 2024137.18137.18137.18137.18137.18-
Feb 13, 2024137.92137.92137.52137.52137.5280
Feb 12, 2024138.72138.72138.72138.72138.72-
Feb 09, 2024136.22136.22136.22136.22136.22-
Feb 08, 2024135.62135.62135.62135.62135.62-
Feb 07, 2024135.04135.60135.04135.60135.6039
Feb 06, 2024135.06135.30135.04135.04135.0484
Feb 05, 2024132.50134.30132.50134.30134.305
Feb 02, 2024132.44132.44128.00128.00128.00310
Feb 01, 2024131.80133.28131.80132.46132.461,080
Jan 31, 2024132.30134.20132.12132.34132.34530
Jan 30, 2024143.02143.02143.02143.02143.02-
Jan 29, 2024141.52143.00141.52143.00143.0090
Jan 26, 2024140.42140.42140.42140.42140.42-
Jan 25, 2024137.66137.66137.66137.66137.66-
Jan 24, 2024137.26137.26137.26137.26137.26-
Jan 23, 2024135.88135.88135.88135.88135.88-
Jan 22, 2024136.00136.36136.00136.02136.02386
Jan 19, 2024133.90135.54133.90135.54135.54110
Jan 18, 2024131.60131.60131.60131.60131.60-
Jan 17, 2024131.66131.66131.60131.60131.608
Jan 16, 2024131.66131.66131.66131.66131.66-
Jan 15, 2024130.80130.80130.80130.80130.80-
Jan 12, 2024130.80130.80130.80130.80130.80-
Jan 11, 2024131.30131.30131.30131.30131.30-
Jan 10, 2024129.70130.50129.70130.50130.5010
Jan 09, 2024127.76127.76127.76127.76127.76-
Jan 08, 2024125.02126.62125.02126.62126.6218
Jan 05, 2024126.62126.62126.62126.62126.62-
Jan 04, 2024128.30128.30128.30128.30128.30-
Jan 03, 2024127.58127.58127.58127.58127.58-
Jan 02, 2024127.58127.58127.58127.58127.58-
Dec 29, 2023127.88127.88127.42127.58127.58-
Dec 28, 2023127.88127.88127.88127.88127.88-
Dec 27, 2023129.68129.68129.68129.68129.6810
Dec 22, 2023128.32128.32128.32128.32128.32-
Dec 21, 2023127.84127.84127.84127.84127.84-
Dec 20, 2023125.86125.86125.70125.70125.701
Dec 19, 2023125.16125.16125.16125.16125.16-
Dec 18, 2023122.50122.50122.50122.50122.50-
Dec 15, 2023121.02121.52121.02121.52121.5210
Dec 14, 2023123.90123.90120.00120.00120.0020
Dec 13, 2023123.90123.90123.90123.90123.90-
Dec 12, 2023124.68124.68123.78123.78123.7820
Dec 11, 2023126.30126.30126.30126.30126.3050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...