Canada markets closed

Alphabet Inc. (GOOC.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
156.40-1.14 (-0.72%)
At close: 05:32PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024156.98157.00156.40156.40156.40150
Apr 29, 2024161.98161.98157.54157.54157.54100
Apr 26, 2024163.84164.88162.14162.14162.14347
Apr 25, 2024145.42146.56143.68146.56146.56288
Apr 24, 2024150.16150.16148.68149.48149.48144
Apr 23, 2024148.34149.50148.34149.50149.5072
Apr 22, 2024146.32147.20146.12146.94146.94130
Apr 19, 2024147.02147.02146.28146.28146.28-
Apr 18, 2024147.84147.96147.18147.96147.9680
Apr 17, 2024146.22147.80146.22147.80147.80145
Apr 16, 2024146.98146.98146.68146.74146.7472
Apr 15, 2024149.56151.08149.56150.48150.48144
Apr 12, 2024150.14150.38150.02150.28150.28101
Apr 11, 2024146.76148.54146.76148.54148.54119
Apr 10, 2024146.06146.06145.62145.62145.62-
Apr 09, 2024144.00144.80144.00144.58144.5825
Apr 08, 2024141.82143.96141.82143.96143.96-
Apr 05, 2024139.16142.34139.16142.34142.34129
Apr 04, 2024144.02144.02142.58142.98142.98237
Apr 03, 2024144.34144.34143.66143.66143.6610
Apr 02, 2024140.00145.20140.00143.56143.56103
Mar 28, 2024140.64141.08140.62140.66140.66129
Mar 27, 2024140.40140.82140.08140.08140.0899
Mar 26, 2024139.74141.00139.40140.94140.9490
Mar 25, 2024139.92139.92138.84138.84138.8479
Mar 22, 2024137.16139.98137.16139.98139.98286
Mar 21, 2024137.82137.82137.10137.10137.10-
Mar 20, 2024135.94137.50135.94136.52136.52168
Mar 19, 2024136.30137.10135.50135.50135.5080
Mar 18, 2024133.52137.74133.52137.74137.74556
Mar 15, 2024132.24132.24129.94129.94129.94178
Mar 14, 2024129.26132.32129.26131.78131.78242
Mar 13, 2024127.68129.54127.68129.54129.5450
Mar 12, 2024127.90127.90126.12127.90127.90162
Mar 11, 2024124.48127.66124.34127.66127.66153
Mar 08, 2024124.22126.22123.44126.22126.2282
Mar 07, 2024120.94123.18120.70123.18123.18252
Mar 06, 2024123.32123.32121.46121.46121.46-
Mar 05, 2024123.34123.34121.78121.78121.78158
Mar 04, 2024128.38128.38122.68122.68122.68108
Mar 01, 2024129.68129.68128.24128.24128.2489
Feb 29, 2024126.48127.66126.48127.66127.66-
Feb 28, 2024129.26129.26126.90126.90126.90160
Feb 27, 2024128.42128.54128.42128.44128.4418
Feb 26, 2024133.74133.74129.36129.36129.36188
Feb 23, 2024133.90133.90133.84133.84133.84-
Feb 22, 2024134.12135.64133.64133.88133.88259
Feb 21, 2024131.54132.72131.50132.72132.7295
Feb 20, 2024131.76132.44130.98132.04132.0442
Feb 19, 2024132.00132.80132.00132.80132.8059
Feb 16, 2024133.72134.04132.68132.68132.6879
Feb 15, 2024135.28135.28132.86132.86132.8679
Feb 14, 2024137.16137.62136.36136.44136.4473
Feb 13, 2024137.82137.88135.48137.42137.42220
Feb 12, 2024139.24139.56138.86139.34139.34140
Feb 09, 2024136.72138.78136.70138.78138.78100
Feb 08, 2024136.22137.14136.22136.70136.7089
Feb 07, 2024134.92135.52134.92135.52135.52-
Feb 06, 2024135.80135.92135.80135.90135.90215
Feb 05, 2024133.58135.00133.58134.94134.94211
Feb 02, 2024132.50132.50127.98130.98130.98371
Feb 01, 2024133.04133.04131.86131.86131.8611
Jan 31, 2024133.88133.92132.26132.58132.58212
Jan 30, 2024142.84143.48142.06142.06142.06106
Jan 29, 2024142.26142.26142.00142.08142.08122
Jan 26, 2024140.82141.44140.38141.44141.44292
Jan 25, 2024138.36142.58138.36142.58142.5879
Jan 24, 2024137.50138.18137.50138.18138.18-
Jan 23, 2024135.48136.46135.48136.46136.4679
Jan 22, 2024136.50137.26136.38136.80136.80142
Jan 19, 2024134.00135.74134.00135.54135.5481
Jan 18, 2024131.28133.84131.28133.84133.84157
Jan 17, 2024131.42131.42130.60131.22131.2210
Jan 16, 2024131.30132.96131.30132.64132.64105
Jan 15, 2024131.86132.00131.86132.00132.00-
Jan 12, 2024130.68131.64130.68131.64131.6479
Jan 11, 2024131.68131.80130.66130.66130.668
Jan 10, 2024130.42130.78130.20130.64130.64131
Jan 09, 2024128.20129.82128.20129.82129.82-
Jan 08, 2024125.48126.66125.48126.66126.6630
Jan 05, 2024126.12126.64125.48125.48125.48158
Jan 04, 2024128.48128.48127.90127.90127.90-
Jan 03, 2024127.24128.48127.24128.42128.42159
Jan 02, 2024127.80128.02126.80126.80126.8095
Dec 29, 2023127.66127.80127.66127.66127.6612
Dec 28, 2023127.50127.96127.20127.70127.70175
Dec 27, 2023129.22129.22127.30127.30127.30-
Dec 22, 2023128.44129.28128.44129.28129.28394
Dec 21, 2023128.62128.90128.28128.82128.8283
Dec 20, 2023125.64129.54125.64129.54129.54776
Dec 19, 2023125.58125.90125.58125.70125.70160
Dec 18, 2023122.96125.28122.60125.28125.2887
Dec 15, 2023121.44122.24121.44122.24122.2494
Dec 14, 2023124.12124.12120.12120.12120.1280
Dec 13, 2023124.26124.78123.92123.92123.92121
Dec 12, 2023124.02124.02123.46123.92123.92240
Dec 11, 2023126.50126.50124.34124.34124.34160
Dec 08, 2023128.40128.40127.20127.20127.2052
Dec 07, 2023122.70127.74122.70127.74127.74506
Dec 06, 2023123.28123.28122.52122.52122.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...