Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,872.98 +842.02 (+1.34%) CMC Crypto 200
1,344.96 -51.58 (-3.69%)
Alphabet Inc (ABEC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:14AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 163.80 | 163.80 | 163.42 | 163.42 | 163.42 | 8 |
| 25 Apr 2024 | 144.50 | 145.90 | 144.50 | 145.90 | 145.90 | 165 |
| 24 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | 3 |
| 23 Apr 2024 | 148.04 | 148.68 | 148.04 | 148.68 | 148.68 | 5 |
| 22 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 86 |
| 19 Apr 2024 | 146.40 | 146.54 | 146.40 | 146.54 | 146.54 | 10 |
| 18 Apr 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| 17 Apr 2024 | 146.46 | 147.66 | 146.46 | 147.66 | 147.66 | 10 |
| 16 Apr 2024 | 146.40 | 147.40 | 146.40 | 147.22 | 147.22 | 56 |
| 15 Apr 2024 | 149.24 | 150.44 | 147.56 | 147.56 | 147.56 | 6 |
| 12 Apr 2024 | 149.70 | 150.10 | 149.70 | 150.10 | 150.10 | 150 |
| 11 Apr 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
| 10 Apr 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| 09 Apr 2024 | 143.84 | 144.48 | 143.84 | 144.48 | 144.48 | 24 |
| 08 Apr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 05 Apr 2024 | 139.26 | 139.46 | 139.26 | 139.40 | 139.40 | 20 |
| 04 Apr 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 03 Apr 2024 | 143.94 | 143.94 | 143.12 | 143.12 | 143.12 | 10 |
| 02 Apr 2024 | 144.60 | 144.60 | 143.74 | 144.22 | 144.22 | 181 |
| 28 Mar 2024 | 139.66 | 141.14 | 139.66 | 141.14 | 141.14 | 7 |
| 27 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 26 Mar 2024 | 139.42 | 140.10 | 139.42 | 140.10 | 140.10 | 50 |
| 25 Mar 2024 | 140.30 | 140.30 | 139.24 | 139.24 | 139.24 | 94 |
| 22 Mar 2024 | 137.02 | 140.26 | 137.02 | 140.26 | 140.26 | 223 |
| 21 Mar 2024 | 137.92 | 138.32 | 137.92 | 138.32 | 138.32 | 3 |
| 20 Mar 2024 | 135.76 | 136.90 | 135.76 | 136.90 | 136.90 | 73 |
| 19 Mar 2024 | 135.82 | 135.82 | 135.60 | 135.60 | 135.60 | 142 |
| 18 Mar 2024 | 132.52 | 136.76 | 132.52 | 136.76 | 136.76 | 27 |
| 15 Mar 2024 | 131.90 | 131.94 | 130.56 | 130.56 | 130.56 | 14 |
| 14 Mar 2024 | 129.16 | 132.22 | 129.16 | 132.22 | 132.22 | 40 |
| 13 Mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 12 Mar 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
| 11 Mar 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
| 08 Mar 2024 | 123.14 | 126.08 | 123.14 | 126.08 | 126.08 | 13 |
| 07 Mar 2024 | 120.44 | 122.48 | 120.44 | 122.48 | 122.48 | 35 |
| 06 Mar 2024 | 123.24 | 123.72 | 121.34 | 121.56 | 121.56 | 172 |
| 05 Mar 2024 | 122.54 | 123.48 | 122.54 | 123.12 | 123.12 | 118 |
| 04 Mar 2024 | 127.38 | 127.38 | 124.32 | 124.32 | 124.32 | 83 |
| 01 Mar 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
| 29 Feb 2024 | 125.98 | 128.08 | 125.98 | 128.08 | 128.08 | 25 |
| 28 Feb 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 27 Feb 2024 | 127.76 | 128.94 | 127.76 | 128.94 | 128.94 | 30 |
| 26 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 23 Feb 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 22 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 21 Feb 2024 | 131.04 | 131.14 | 131.04 | 131.14 | 131.14 | 80 |
| 20 Feb 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | 12 |
| 19 Feb 2024 | 131.32 | 131.88 | 131.32 | 131.88 | 131.88 | 30 |
| 16 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 15 Feb 2024 | 135.12 | 135.12 | 132.50 | 132.50 | 132.50 | 880 |
| 14 Feb 2024 | 136.64 | 138.06 | 136.64 | 138.06 | 138.06 | 8 |
| 13 Feb 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
| 12 Feb 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
| 09 Feb 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 08 Feb 2024 | 135.62 | 136.48 | 135.62 | 136.48 | 136.48 | 7 |
| 07 Feb 2024 | 134.60 | 135.28 | 134.60 | 135.28 | 135.28 | 11 |
| 06 Feb 2024 | 135.12 | 135.12 | 135.00 | 135.00 | 135.00 | 20 |
| 05 Feb 2024 | 132.72 | 135.34 | 132.72 | 135.34 | 135.34 | 5 |
| 02 Feb 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 01 Feb 2024 | 131.56 | 132.74 | 131.56 | 132.74 | 132.74 | 70 |
| 31 Jan 2024 | 132.00 | 133.82 | 132.00 | 132.80 | 132.80 | 1,191 |
| 30 Jan 2024 | 142.96 | 143.02 | 142.96 | 143.02 | 143.02 | 2 |
| 29 Jan 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 26 Jan 2024 | 140.40 | 140.68 | 140.40 | 140.68 | 140.68 | 70 |
| 25 Jan 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 24 Jan 2024 | 137.18 | 137.40 | 137.18 | 137.40 | 137.40 | 50 |
| 23 Jan 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 22 Jan 2024 | 136.10 | 136.54 | 136.10 | 136.54 | 136.54 | 70 |
| 19 Jan 2024 | 133.60 | 135.02 | 133.60 | 135.02 | 135.02 | 130 |
| 18 Jan 2024 | 130.98 | 131.34 | 130.98 | 131.34 | 131.34 | 160 |
| 17 Jan 2024 | 131.24 | 131.24 | 130.90 | 130.90 | 130.90 | 60 |
| 16 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 15 Jan 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| 12 Jan 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| 11 Jan 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 10 Jan 2024 | 130.10 | 131.00 | 130.10 | 131.00 | 131.00 | 39 |
| 09 Jan 2024 | 127.76 | 129.84 | 127.68 | 129.84 | 129.84 | 20 |
| 08 Jan 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
| 05 Jan 2024 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | 23 |
| 04 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 03 Jan 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 02 Jan 2024 | 128.00 | 128.00 | 127.06 | 127.06 | 127.06 | 52 |
| 29 Dec 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 28 Dec 2023 | 127.18 | 127.56 | 127.18 | 127.56 | 127.56 | 78 |
| 27 Dec 2023 | 129.16 | 129.16 | 127.26 | 127.26 | 127.26 | 123 |
| 22 Dec 2023 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 21 Dec 2023 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 20 Dec 2023 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 19 Dec 2023 | 125.16 | 125.68 | 125.16 | 125.68 | 125.68 | 4 |
| 18 Dec 2023 | 123.20 | 123.20 | 122.24 | 122.24 | 122.24 | 50 |
| 15 Dec 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 14 Dec 2023 | 123.30 | 123.98 | 123.30 | 123.98 | 123.98 | 15 |
| 13 Dec 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 12 Dec 2023 | 124.62 | 124.62 | 123.52 | 123.52 | 123.52 | 5 |
| 11 Dec 2023 | 125.88 | 126.50 | 125.88 | 126.50 | 126.50 | 50 |
| 08 Dec 2023 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 07 Dec 2023 | 122.58 | 125.76 | 122.58 | 125.76 | 125.76 | 11 |
| 06 Dec 2023 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 05 Dec 2023 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 04 Dec 2023 | 122.66 | 122.66 | 120.46 | 120.46 | 120.46 | 67 |
| *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.