Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,325.32 +11.18 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,002.12 -25.59 (-0.14%) FTSE 100
8,281.40 -0.15 (-0.00%) Bitcoin USD
60,960.18 -1,301.38 (-2.09%) CMC Crypto 200
1,268.46 +19.34 (+1.55%)
Alphabet Inc (ABEA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 246 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 164.88 | 168.30 | 164.84 | 168.30 | 168.30 | 213 |
| 20 Jun 2024 | 163.46 | 164.34 | 163.32 | 164.34 | 164.34 | 180 |
| 19 Jun 2024 | 163.54 | 163.62 | 163.20 | 163.62 | 163.62 | 37 |
| 18 Jun 2024 | 165.88 | 165.88 | 163.60 | 163.60 | 163.60 | 506 |
| 17 Jun 2024 | 165.28 | 165.64 | 163.82 | 165.64 | 165.64 | 272 |
| 14 Jun 2024 | 163.16 | 165.24 | 163.16 | 165.24 | 165.24 | 97 |
| 13 Jun 2024 | 164.22 | 164.38 | 163.66 | 163.66 | 163.66 | 180 |
| 12 Jun 2024 | 164.54 | 165.82 | 163.36 | 164.00 | 164.00 | 698 |
| 11 Jun 2024 | 162.56 | 163.30 | 162.56 | 162.86 | 162.86 | 167 |
| 10 Jun 2024 | 162.04 | 162.10 | 161.16 | 161.16 | 161.16 | 64 |
| 10 Jun 2024 | 0.2 Dividend | |||||
| 07 Jun 2024 | 162.18 | 163.78 | 162.18 | 163.54 | 163.34 | 320 |
| 06 Jun 2024 | 161.54 | 161.74 | 161.34 | 161.74 | 161.54 | 36 |
| 05 Jun 2024 | 159.68 | 161.12 | 159.68 | 161.12 | 160.92 | 127 |
| 04 Jun 2024 | 158.48 | 159.02 | 158.46 | 158.46 | 158.27 | 146 |
| 03 Jun 2024 | 159.02 | 159.80 | 158.62 | 158.62 | 158.43 | 182 |
| 31 May 2024 | 158.24 | 158.86 | 156.82 | 158.52 | 158.33 | 220 |
| 30 May 2024 | 162.02 | 162.60 | 159.44 | 159.60 | 159.40 | 107 |
| 29 May 2024 | 162.40 | 163.06 | 162.40 | 163.06 | 162.86 | 21 |
| 28 May 2024 | 161.48 | 161.48 | 160.66 | 160.66 | 160.46 | 32 |
| 27 May 2024 | 161.88 | 161.88 | 160.72 | 160.72 | 160.52 | 538 |
| 24 May 2024 | 160.86 | 161.02 | 160.86 | 161.02 | 160.82 | 3 |
| 23 May 2024 | 163.28 | 163.28 | 161.80 | 161.80 | 161.60 | 393 |
| 22 May 2024 | 163.46 | 164.00 | 162.20 | 162.20 | 162.00 | 113 |
| 21 May 2024 | 162.84 | 162.96 | 162.84 | 162.96 | 162.76 | 57 |
| 20 May 2024 | 162.46 | 162.88 | 162.34 | 162.88 | 162.68 | 1,992 |
| 17 May 2024 | 160.02 | 161.04 | 160.02 | 161.04 | 160.84 | 96 |
| 16 May 2024 | 158.98 | 160.80 | 158.84 | 160.24 | 160.04 | 223 |
| 15 May 2024 | 156.82 | 158.14 | 156.82 | 158.14 | 157.95 | 25 |
| 14 May 2024 | 156.24 | 157.00 | 155.96 | 156.66 | 156.47 | 374 |
| 13 May 2024 | 155.34 | 155.34 | 152.46 | 153.84 | 153.65 | 232 |
| 10 May 2024 | 157.02 | 157.28 | 155.10 | 157.28 | 157.09 | 245 |
| 09 May 2024 | 157.06 | 157.06 | 156.94 | 156.94 | 156.75 | 26 |
| 08 May 2024 | 159.20 | 159.20 | 158.16 | 158.16 | 157.97 | 504 |
| 07 May 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.67 | - |
| 06 May 2024 | 155.66 | 155.66 | 155.26 | 155.34 | 155.15 | 273 |
| 03 May 2024 | 155.52 | 155.60 | 153.00 | 154.12 | 153.93 | 430 |
| 02 May 2024 | 153.56 | 154.58 | 153.56 | 154.58 | 154.39 | 84 |
| 30 Apr 2024 | 155.68 | 155.68 | 155.06 | 155.68 | 155.49 | 122 |
| 29 Apr 2024 | 161.00 | 161.00 | 155.18 | 155.18 | 154.99 | 95 |
| 26 Apr 2024 | 161.90 | 163.02 | 159.50 | 160.90 | 160.70 | 485 |
| 25 Apr 2024 | 142.50 | 145.38 | 142.42 | 145.38 | 145.20 | 900 |
| 24 Apr 2024 | 148.16 | 148.50 | 147.50 | 147.50 | 147.32 | 476 |
| 23 Apr 2024 | 146.52 | 148.24 | 146.52 | 148.12 | 147.94 | 253 |
| 22 Apr 2024 | 144.90 | 145.14 | 144.90 | 145.14 | 144.96 | 69 |
| 19 Apr 2024 | 145.02 | 145.76 | 144.48 | 144.48 | 144.30 | 494 |
| 18 Apr 2024 | 146.00 | 146.52 | 145.18 | 146.52 | 146.34 | 251 |
| 17 Apr 2024 | 145.02 | 146.12 | 145.02 | 145.60 | 145.42 | 576 |
| 16 Apr 2024 | 145.00 | 145.42 | 144.82 | 145.16 | 144.98 | 212 |
| 15 Apr 2024 | 147.80 | 150.00 | 145.68 | 145.68 | 145.50 | 305 |
| 12 Apr 2024 | 148.98 | 149.86 | 148.72 | 148.72 | 148.54 | 1,034 |
| 11 Apr 2024 | 144.72 | 147.06 | 144.72 | 146.98 | 146.80 | 661 |
| 10 Apr 2024 | 144.36 | 145.20 | 144.18 | 144.82 | 144.64 | 190 |
| 09 Apr 2024 | 142.22 | 143.76 | 142.22 | 143.76 | 143.58 | 75 |
| 08 Apr 2024 | 140.56 | 142.54 | 140.50 | 142.54 | 142.37 | 44 |
| 05 Apr 2024 | 137.32 | 138.38 | 137.32 | 138.38 | 138.21 | 110 |
| 04 Apr 2024 | 142.52 | 143.26 | 140.58 | 141.28 | 141.11 | 231 |
| 03 Apr 2024 | 142.82 | 142.82 | 142.08 | 142.08 | 141.91 | 55 |
| 02 Apr 2024 | 143.88 | 143.88 | 142.30 | 142.96 | 142.79 | 487 |
| 28 Mar 2024 | 138.92 | 140.00 | 138.92 | 140.00 | 139.83 | 577 |
| 27 Mar 2024 | 139.22 | 139.92 | 137.86 | 138.14 | 137.97 | 2,212 |
| 26 Mar 2024 | 138.28 | 139.84 | 138.28 | 139.84 | 139.67 | 110 |
| 25 Mar 2024 | 139.14 | 139.14 | 137.74 | 137.74 | 137.57 | 516 |
| 22 Mar 2024 | 135.62 | 140.00 | 135.62 | 139.34 | 139.17 | 418 |
| 21 Mar 2024 | 137.16 | 137.36 | 135.82 | 135.82 | 135.65 | 210 |
| 20 Mar 2024 | 135.06 | 136.14 | 135.06 | 136.14 | 135.97 | 77 |
| 19 Mar 2024 | 135.32 | 135.62 | 135.24 | 135.26 | 135.09 | 600 |
| 18 Mar 2024 | 131.50 | 138.36 | 131.50 | 135.66 | 135.49 | 889 |
| 15 Mar 2024 | 131.06 | 131.86 | 130.14 | 130.14 | 129.98 | 140 |
| 14 Mar 2024 | 128.08 | 130.68 | 127.52 | 130.68 | 130.52 | 405 |
| 13 Mar 2024 | 126.42 | 127.94 | 126.42 | 127.94 | 127.78 | 11 |
| 12 Mar 2024 | 126.52 | 127.22 | 126.52 | 126.94 | 126.78 | 590 |
| 11 Mar 2024 | 123.52 | 126.40 | 123.52 | 126.38 | 126.23 | 652 |
| 08 Mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.89 | 1 |
| 07 Mar 2024 | 120.08 | 122.90 | 119.22 | 122.90 | 122.75 | 35 |
| 06 Mar 2024 | 122.68 | 122.96 | 120.44 | 120.86 | 120.71 | 239 |
| 05 Mar 2024 | 122.32 | 122.32 | 121.52 | 121.52 | 121.37 | 361 |
| 04 Mar 2024 | 126.12 | 126.66 | 121.80 | 121.88 | 121.73 | 1,288 |
| 01 Mar 2024 | 128.02 | 128.38 | 127.84 | 127.84 | 127.68 | 145 |
| 29 Feb 2024 | 125.22 | 127.36 | 125.00 | 126.50 | 126.35 | 707 |
| 28 Feb 2024 | 127.62 | 127.96 | 125.22 | 125.60 | 125.45 | 537 |
| 27 Feb 2024 | 126.62 | 127.96 | 126.42 | 127.96 | 127.80 | 790 |
| 26 Feb 2024 | 132.60 | 132.70 | 127.10 | 127.10 | 126.94 | 733 |
| 23 Feb 2024 | 132.40 | 132.90 | 132.40 | 132.66 | 132.50 | 462 |
| 22 Feb 2024 | 132.98 | 133.44 | 132.86 | 133.44 | 133.28 | 923 |
| 21 Feb 2024 | 129.68 | 130.74 | 129.68 | 130.74 | 130.58 | 2,238 |
| 20 Feb 2024 | 130.68 | 130.68 | 128.86 | 128.86 | 128.70 | 224 |
| 19 Feb 2024 | 130.20 | 131.68 | 130.02 | 131.68 | 131.52 | 320 |
| 16 Feb 2024 | 132.64 | 133.46 | 131.04 | 131.04 | 130.88 | 342 |
| 15 Feb 2024 | 133.62 | 134.02 | 131.52 | 131.62 | 131.46 | 359 |
| 14 Feb 2024 | 135.98 | 136.48 | 135.18 | 135.18 | 135.01 | 118 |
| 13 Feb 2024 | 136.50 | 136.50 | 134.56 | 135.46 | 135.29 | 2,260 |
| 12 Feb 2024 | 138.50 | 138.50 | 137.84 | 137.84 | 137.67 | 1,229 |
| 09 Feb 2024 | 135.32 | 137.82 | 135.32 | 137.82 | 137.65 | 406 |
| 08 Feb 2024 | 134.02 | 135.94 | 134.02 | 135.38 | 135.21 | 942 |
| 07 Feb 2024 | 133.78 | 134.70 | 133.78 | 134.70 | 134.54 | 200 |
| 06 Feb 2024 | 134.22 | 134.88 | 134.22 | 134.54 | 134.38 | 1,124 |
| 05 Feb 2024 | 132.00 | 133.98 | 132.00 | 133.74 | 133.58 | 353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.