Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,289.94 -2.75 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,199.02 +435.99 (+2.46%) FTSE 100
8,141.39 +20.15 (+0.25%) Bitcoin USD
57,712.88 -226.79 (-0.39%) CMC Crypto 200
1,265.37 -5.37 (-0.42%)
Alphabet Inc. (ABEC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:12AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 155.66 | 155.84 | 155.50 | 155.50 | 155.50 | 822 |
| 30 Apr 2024 | 156.72 | 158.56 | 156.08 | 157.10 | 157.10 | 10,188 |
| 29 Apr 2024 | 162.00 | 162.00 | 157.52 | 157.52 | 157.52 | 20,303 |
| 26 Apr 2024 | 163.66 | 165.20 | 160.56 | 162.14 | 162.14 | 70,994 |
| 25 Apr 2024 | 145.50 | 146.78 | 142.96 | 146.78 | 146.78 | 15,331 |
| 24 Apr 2024 | 150.30 | 150.46 | 148.54 | 149.48 | 149.48 | 12,700 |
| 23 Apr 2024 | 148.18 | 149.62 | 147.76 | 149.62 | 149.62 | 5,872 |
| 22 Apr 2024 | 146.38 | 148.62 | 146.14 | 147.20 | 147.20 | 6,381 |
| 19 Apr 2024 | 146.84 | 147.94 | 145.94 | 146.36 | 146.36 | 15,758 |
| 18 Apr 2024 | 147.68 | 148.08 | 146.72 | 148.00 | 148.00 | 9,779 |
| 17 Apr 2024 | 146.22 | 148.88 | 146.22 | 147.70 | 147.70 | 6,003 |
| 16 Apr 2024 | 146.54 | 147.32 | 146.02 | 146.90 | 146.90 | 21,826 |
| 15 Apr 2024 | 149.70 | 151.50 | 149.60 | 150.52 | 150.52 | 6,791 |
| 12 Apr 2024 | 150.40 | 151.74 | 149.44 | 150.40 | 150.40 | 10,057 |
| 11 Apr 2024 | 146.54 | 148.66 | 146.28 | 148.66 | 148.66 | 4,829 |
| 10 Apr 2024 | 146.22 | 146.88 | 145.00 | 145.76 | 145.76 | 4,453 |
| 09 Apr 2024 | 144.68 | 146.58 | 143.46 | 144.56 | 144.56 | 9,269 |
| 08 Apr 2024 | 141.80 | 144.22 | 141.36 | 144.00 | 144.00 | 4,622 |
| 05 Apr 2024 | 139.32 | 142.60 | 138.96 | 142.36 | 142.36 | 7,490 |
| 04 Apr 2024 | 144.08 | 144.08 | 141.46 | 142.94 | 142.94 | 11,750 |
| 03 Apr 2024 | 144.24 | 144.96 | 142.96 | 143.56 | 143.56 | 10,496 |
| 02 Apr 2024 | 145.10 | 145.48 | 142.66 | 143.66 | 143.66 | 14,691 |
| 28 Mar 2024 | 140.76 | 141.44 | 140.08 | 140.74 | 140.74 | 11,429 |
| 27 Mar 2024 | 140.36 | 141.06 | 138.88 | 139.72 | 139.72 | 9,437 |
| 26 Mar 2024 | 139.76 | 141.32 | 138.70 | 140.92 | 140.92 | 12,527 |
| 25 Mar 2024 | 139.56 | 140.08 | 137.42 | 138.92 | 138.92 | 15,455 |
| 22 Mar 2024 | 136.94 | 141.00 | 136.18 | 139.96 | 139.96 | 19,922 |
| 21 Mar 2024 | 137.78 | 138.84 | 136.54 | 136.98 | 136.98 | 10,924 |
| 20 Mar 2024 | 136.02 | 138.00 | 135.72 | 136.70 | 136.70 | 7,799 |
| 19 Mar 2024 | 136.38 | 137.76 | 135.40 | 135.56 | 135.56 | 14,026 |
| 18 Mar 2024 | 133.10 | 140.36 | 133.10 | 137.80 | 137.80 | 75,803 |
| 15 Mar 2024 | 132.44 | 133.08 | 129.72 | 129.78 | 129.78 | 12,342 |
| 14 Mar 2024 | 129.36 | 132.40 | 129.06 | 131.64 | 131.64 | 24,133 |
| 13 Mar 2024 | 127.92 | 129.50 | 126.88 | 129.48 | 129.48 | 8,724 |
| 12 Mar 2024 | 127.78 | 128.38 | 125.76 | 127.84 | 127.84 | 10,247 |
| 11 Mar 2024 | 124.38 | 128.06 | 123.70 | 127.48 | 127.48 | 12,899 |
| 08 Mar 2024 | 124.12 | 126.80 | 123.18 | 126.52 | 126.52 | 12,283 |
| 07 Mar 2024 | 120.64 | 123.20 | 120.52 | 123.00 | 123.00 | 15,939 |
| 06 Mar 2024 | 123.36 | 124.00 | 121.14 | 121.48 | 121.48 | 23,854 |
| 05 Mar 2024 | 123.30 | 123.42 | 121.14 | 121.84 | 121.84 | 15,428 |
| 04 Mar 2024 | 127.10 | 127.50 | 122.34 | 122.54 | 122.54 | 28,842 |
| 01 Mar 2024 | 129.90 | 129.90 | 127.80 | 128.26 | 128.26 | 34,686 |
| 29 Feb 2024 | 126.34 | 128.28 | 125.94 | 127.66 | 127.66 | 10,189 |
| 28 Feb 2024 | 129.32 | 129.48 | 126.50 | 127.04 | 127.04 | 14,496 |
| 27 Feb 2024 | 128.28 | 129.16 | 128.02 | 128.46 | 128.46 | 11,647 |
| 26 Feb 2024 | 134.00 | 134.14 | 129.12 | 129.24 | 129.24 | 13,862 |
| 23 Feb 2024 | 133.76 | 134.74 | 133.48 | 134.00 | 134.00 | 10,073 |
| 22 Feb 2024 | 134.62 | 135.68 | 133.38 | 133.92 | 133.92 | 22,677 |
| 21 Feb 2024 | 131.36 | 132.90 | 130.94 | 132.90 | 132.90 | 8,537 |
| 20 Feb 2024 | 131.88 | 132.38 | 129.72 | 131.84 | 131.84 | 11,748 |
| 19 Feb 2024 | 131.50 | 133.44 | 131.50 | 133.44 | 133.44 | 12,566 |
| 16 Feb 2024 | 133.92 | 134.82 | 131.94 | 132.54 | 132.54 | 14,535 |
| 15 Feb 2024 | 135.50 | 135.84 | 131.66 | 132.88 | 132.88 | 17,657 |
| 14 Feb 2024 | 137.18 | 138.08 | 136.36 | 136.38 | 136.38 | 6,886 |
| 13 Feb 2024 | 138.16 | 138.20 | 135.44 | 137.40 | 137.40 | 19,480 |
| 12 Feb 2024 | 139.30 | 139.82 | 138.56 | 139.26 | 139.26 | 11,640 |
| 09 Feb 2024 | 136.40 | 139.22 | 136.22 | 138.88 | 138.88 | 22,643 |
| 08 Feb 2024 | 136.06 | 137.08 | 135.62 | 136.80 | 136.80 | 14,311 |
| 07 Feb 2024 | 134.88 | 135.98 | 134.70 | 135.56 | 135.56 | 9,031 |
| 06 Feb 2024 | 135.72 | 136.70 | 135.20 | 135.82 | 135.82 | 13,431 |
| 05 Feb 2024 | 133.50 | 136.70 | 133.40 | 135.04 | 135.04 | 25,892 |
| 02 Feb 2024 | 132.42 | 132.46 | 127.74 | 131.28 | 131.28 | 41,556 |
| 01 Feb 2024 | 133.44 | 133.44 | 131.82 | 131.88 | 131.88 | 43,168 |
| 31 Jan 2024 | 133.98 | 134.32 | 131.34 | 132.56 | 132.56 | 53,873 |
| 30 Jan 2024 | 143.40 | 143.78 | 141.80 | 142.00 | 142.00 | 12,712 |
| 29 Jan 2024 | 141.60 | 142.76 | 141.60 | 142.00 | 142.00 | 10,715 |
| 26 Jan 2024 | 140.74 | 141.70 | 140.38 | 141.46 | 141.46 | 12,935 |
| 25 Jan 2024 | 138.52 | 142.86 | 138.08 | 142.76 | 142.76 | 11,780 |
| 24 Jan 2024 | 137.54 | 139.00 | 137.16 | 138.08 | 138.08 | 14,230 |
| 23 Jan 2024 | 135.30 | 137.46 | 135.20 | 136.54 | 136.54 | 8,556 |
| 22 Jan 2024 | 136.40 | 137.56 | 136.36 | 136.82 | 136.82 | 13,580 |
| 19 Jan 2024 | 133.98 | 135.72 | 133.88 | 135.56 | 135.56 | 5,367 |
| 18 Jan 2024 | 131.34 | 133.86 | 131.24 | 133.86 | 133.86 | 9,841 |
| 17 Jan 2024 | 131.12 | 132.12 | 129.76 | 131.22 | 131.22 | 4,237 |
| 16 Jan 2024 | 131.44 | 134.00 | 130.96 | 132.60 | 132.60 | 9,827 |
| 15 Jan 2024 | 132.10 | 132.70 | 131.60 | 132.20 | 132.20 | 12,818 |
| 12 Jan 2024 | 130.62 | 131.82 | 130.18 | 131.70 | 131.70 | 9,452 |
| 11 Jan 2024 | 131.70 | 133.58 | 130.56 | 130.56 | 130.56 | 7,638 |
| 10 Jan 2024 | 130.02 | 131.00 | 130.02 | 130.52 | 130.52 | 5,253 |
| 09 Jan 2024 | 128.30 | 130.06 | 127.40 | 129.82 | 129.82 | 6,029 |
| 08 Jan 2024 | 125.16 | 126.76 | 125.00 | 126.76 | 126.76 | 2,544 |
| 05 Jan 2024 | 125.96 | 126.66 | 125.50 | 125.54 | 125.54 | 8,783 |
| 04 Jan 2024 | 128.58 | 128.70 | 127.38 | 127.90 | 127.90 | 10,538 |
| 03 Jan 2024 | 127.18 | 128.50 | 126.38 | 128.30 | 128.30 | 6,609 |
| 02 Jan 2024 | 127.90 | 128.22 | 126.00 | 126.54 | 126.54 | 12,949 |
| 29 Dec 2023 | 127.80 | 128.10 | 127.38 | 127.68 | 127.68 | 2,877 |
| 28 Dec 2023 | 127.62 | 128.12 | 127.00 | 127.78 | 127.78 | 5,355 |
| 27 Dec 2023 | 129.40 | 129.42 | 127.04 | 127.38 | 127.38 | 9,588 |
| 22 Dec 2023 | 128.36 | 129.56 | 128.26 | 129.14 | 129.14 | 8,297 |
| 21 Dec 2023 | 128.00 | 129.14 | 127.82 | 128.90 | 128.90 | 9,727 |
| 20 Dec 2023 | 125.96 | 130.44 | 125.10 | 129.60 | 129.60 | 41,808 |
| 19 Dec 2023 | 125.26 | 126.50 | 125.20 | 125.60 | 125.60 | 7,453 |
| 18 Dec 2023 | 122.70 | 125.76 | 122.24 | 125.28 | 125.28 | 11,193 |
| 15 Dec 2023 | 121.40 | 123.30 | 121.26 | 122.24 | 122.24 | 9,198 |
| 14 Dec 2023 | 123.44 | 124.20 | 119.72 | 120.16 | 120.16 | 11,848 |
| 13 Dec 2023 | 124.40 | 125.00 | 123.80 | 123.86 | 123.86 | 14,705 |
| 12 Dec 2023 | 124.00 | 124.66 | 122.76 | 124.02 | 124.02 | 30,821 |
| 11 Dec 2023 | 126.74 | 126.74 | 123.76 | 124.38 | 124.38 | 18,384 |
| 08 Dec 2023 | 128.34 | 128.90 | 126.00 | 127.12 | 127.12 | 11,723 |
| 07 Dec 2023 | 123.04 | 129.20 | 122.50 | 127.78 | 127.78 | 26,083 |
| *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.