Canada markets closed

Alphabet Inc (ABEC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
149.60+0.28 (+0.19%)
At close: 09:08PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024149.56150.24149.14149.60149.60471
Apr 23, 2024148.08149.70148.08149.32149.321,090
Apr 22, 2024146.12147.46146.12147.26147.2690
Apr 19, 2024146.42146.92144.92145.70145.701,163
Apr 18, 2024147.24148.54147.24147.98147.98852
Apr 17, 2024146.94148.26146.72147.20147.201,353
Apr 16, 2024146.86147.56145.96147.06147.06545
Apr 15, 2024148.50150.64147.30147.68147.681,272
Apr 12, 2024149.88150.66149.62149.62149.62544
Apr 11, 2024146.08149.24146.08149.24149.241,240
Apr 10, 2024146.02146.68145.80146.60146.60241
Apr 09, 2024143.84146.06143.84145.94145.94174
Apr 08, 2024141.56143.96141.56143.82143.8246
Apr 05, 2024139.16142.26139.16142.04142.04407
Apr 04, 2024144.02144.02140.54140.54140.54348
Apr 03, 2024144.12144.90143.60143.60143.60379
Apr 02, 2024144.82145.16143.06143.98143.98977
Mar 28, 2024139.60141.32139.60141.06141.06342
Mar 27, 2024140.32141.00139.12139.12139.1261
Mar 26, 2024139.22141.12139.22140.94140.94209
Mar 25, 2024140.04140.04138.54139.04139.04370
Mar 22, 2024137.00140.80137.00140.74140.74116
Mar 21, 2024137.90138.44136.64136.64136.641,919
Mar 20, 2024135.72137.10135.72136.96136.96457
Mar 19, 2024135.60136.68135.42136.36136.36980
Mar 18, 2024132.00140.18132.00136.52136.523,448
Mar 15, 2024131.86132.72130.10130.42130.4282
Mar 14, 2024129.18132.12129.12132.12132.121,266
Mar 13, 2024127.42129.62127.42128.50128.50131
Mar 12, 2024127.56127.98126.14127.82127.82634
Mar 11, 2024124.12124.72124.00124.72124.721,328
Mar 08, 2024123.12126.26123.12125.12125.1290
Mar 07, 2024120.68123.92120.66123.90123.90871
Mar 06, 2024123.08123.96121.44121.52121.52289
Mar 05, 2024122.82123.32121.36122.72122.72335
Mar 04, 2024127.38127.40122.42123.32123.322,722
Mar 01, 2024129.28130.04128.04128.46128.46333
Feb 29, 2024126.12128.38126.04128.38128.38419
Feb 28, 2024128.82129.20126.20126.20126.20776
Feb 27, 2024127.78129.04127.78129.04129.04391
Feb 26, 2024134.02134.02128.88129.02129.02816
Feb 23, 2024133.52134.28133.52134.16134.16131
Feb 22, 2024133.84135.00133.58133.58133.58270
Feb 21, 2024131.04132.62131.04132.12132.12182
Feb 20, 2024131.52131.78130.44131.78131.78371
Feb 19, 2024131.18132.00131.18131.94131.94129
Feb 16, 2024133.58134.62131.40131.66131.661,383
Feb 15, 2024135.10135.10132.74132.88132.88370
Feb 14, 2024137.18137.74137.06137.74137.74258
Feb 13, 2024137.52137.52135.60135.60135.60499
Feb 12, 2024138.72139.52138.64138.64138.64136
Feb 09, 2024136.36139.50136.36139.14139.14390
Feb 08, 2024135.62136.62135.62136.60136.60276
Feb 07, 2024134.62136.18134.62136.18136.18310
Feb 06, 2024135.12136.14135.02135.02135.027,201
Feb 05, 2024132.48135.58132.48135.58135.58889
Feb 02, 2024132.28132.38129.02132.38132.381,570
Feb 01, 2024131.68133.06131.32131.76131.76851
Jan 31, 2024132.80134.08131.38131.48131.482,095
Jan 30, 2024142.78143.24141.18141.18141.18260
Jan 29, 2024141.52142.94141.52142.94142.94590
Jan 26, 2024140.42141.50140.42140.96140.96180
Jan 25, 2024137.66142.62137.66141.42141.421,021
Jan 24, 2024137.22138.98137.22138.14138.1444
Jan 23, 2024135.26136.90135.26136.90136.9082
Jan 22, 2024136.84137.02135.94135.94135.94591
Jan 19, 2024133.60135.34133.60135.34135.34535
Jan 18, 2024131.22133.74131.22133.36133.362,387
Jan 17, 2024131.22132.14130.58130.92130.92482
Jan 16, 2024131.52133.00131.52132.18132.18965
Jan 15, 2024132.00132.00131.76131.76131.76154
Jan 12, 2024130.12131.52130.12131.52131.52138
Jan 11, 2024131.26132.08130.00130.00130.00268
Jan 10, 2024130.72131.42130.20131.42131.42370
Jan 09, 2024127.78130.40127.46130.40130.40273
Jan 08, 2024125.04127.10125.02127.10127.10158
Jan 05, 2024126.02126.32125.46125.50125.50112
Jan 04, 2024128.30128.42126.58126.58126.5856
Jan 03, 2024126.82128.88126.82128.86128.86256
Jan 02, 2024127.44128.18126.18127.40127.40454
Dec 29, 2023127.42127.94127.42127.84127.84380
Dec 28, 2023127.32127.90127.32127.80127.802,203
Dec 27, 2023129.24129.24127.20127.20127.203,680
Dec 22, 2023127.50129.06127.50129.06129.06440
Dec 21, 2023127.86128.80127.86128.76128.76211
Dec 20, 2023126.48130.44125.20129.38129.382,173
Dec 19, 2023125.18125.74125.18125.74125.74135
Dec 18, 2023122.58126.18122.52125.78125.78397
Dec 15, 2023121.02122.60121.02122.60122.6024
Dec 14, 2023123.22124.10119.36119.66119.662,008
Dec 13, 2023123.86124.52123.44123.52123.5231
Dec 12, 2023124.60124.60123.24123.60123.6093
Dec 11, 2023125.96126.58124.28124.36124.36395
Dec 08, 2023128.22128.70126.76126.92126.922,229
Dec 07, 2023122.20128.56122.20128.56128.561,555
Dec 06, 2023123.24123.44122.32122.32122.32914
Dec 05, 2023119.54122.58119.54122.58122.58154
Dec 04, 2023122.14122.36119.72120.48120.48597
Dec 01, 2023122.34123.08121.88122.42122.42248
Nov 30, 2023124.44125.40122.32122.32122.32156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...