Singapore markets close in 1 hour 24 minutes

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
96.87+3.66 (+3.93%)
At close: 05:35PM CET
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202297.5097.7796.1596.8796.8713,757
30 Nov 2022------
29 Nov 202293.3093.6191.5591.8191.815,724
28 Nov 202293.0093.5292.3892.9392.935,546
25 Nov 202295.1895.5594.0094.0094.004,651
24 Nov 202295.0095.8195.0095.1495.145,361
23 Nov 202294.6295.2094.1894.7294.727,448
22 Nov 202293.6593.9492.0093.0393.0317,567
21 Nov 202295.0196.2494.4094.7694.769,718
18 Nov 202294.5595.7794.3494.5594.559,505
17 Nov 202295.5195.7193.8095.1495.149,628
16 Nov 202294.8395.4093.9895.4095.4016,284
15 Nov 202293.2996.2392.7596.2396.2312,351
14 Nov 202293.2193.5692.3692.7792.7711,976
11 Nov 202293.2893.7791.3793.3793.3713,880
10 Nov 202287.4992.5387.4992.0792.0719,012
09 Nov 202288.3189.9987.8188.0888.0814,832
08 Nov 202288.3589.6388.1989.6389.6310,607
07 Nov 202286.9988.2186.2587.9487.9412,411
04 Nov 202286.3287.2385.2986.2486.2429,457
03 Nov 202289.0089.7686.9287.3887.3820,122
02 Nov 202291.8192.0090.2990.6090.609,382
01 Nov 202296.4996.7793.2293.2293.2212,502
31 Oct 202296.6497.3195.4296.2696.2615,389
28 Oct 202292.4095.5891.9295.1295.1216,572
27 Oct 202294.7095.3391.8093.8393.8335,974
26 Oct 202298.7798.8895.4497.3697.3651,023
25 Oct 2022104.44104.94103.82104.30104.3013,608
24 Oct 2022103.48104.42101.80103.22103.2225,889
21 Oct 2022101.48102.56100.76101.16101.1613,243
20 Oct 2022102.14104.52101.78104.10104.1011,275
19 Oct 2022104.14104.62102.38102.84102.8410,861
18 Oct 2022103.98105.60102.78102.94102.948,713
17 Oct 2022100.64103.90100.18102.84102.8410,979
14 Oct 2022102.38104.02100.42100.96100.9610,992
13 Oct 2022101.60102.1098.50101.42101.4213,338
12 Oct 2022101.56102.48100.76101.68101.684,820
11 Oct 2022100.24102.00100.24101.70101.7010,772
10 Oct 2022101.60103.02101.22101.92101.9211,960
07 Oct 2022104.04104.38102.48102.52102.528,456
06 Oct 2022102.82105.16102.46105.06105.068,772
05 Oct 2022102.46102.54101.36101.70101.707,109
04 Oct 2022102.00103.16101.50102.36102.3619,399
03 Oct 202298.20100.7297.36100.40100.4024,584
30 Sept 2022100.50101.4499.87101.14101.1423,199
29 Sept 2022102.78103.2299.3699.5999.5916,781
28 Sept 2022101.38103.40100.74103.34103.3429,198
27 Sept 2022103.86104.28102.56102.56102.566,361
26 Sept 2022101.70103.86101.70103.02103.0215,315
23 Sept 2022102.04102.90101.34102.32102.3212,138
22 Sept 2022101.00102.54100.44102.34102.348,626
21 Sept 2022102.96103.36102.46103.30103.306,463
20 Sept 2022103.52103.56102.32102.56102.567,336
19 Sept 2022103.00103.32102.44102.44102.446,556
16 Sept 2022102.90103.78102.24102.78102.789,317
15 Sept 2022106.26106.50103.84104.24104.247,388
14 Sept 2022106.00106.46105.00105.18105.1813,897
13 Sept 2022110.66111.22106.20106.34106.348,141
12 Sept 2022110.94111.26109.94110.36110.367,286
09 Sept 2022109.46111.08109.04111.08111.0810,929
08 Sept 2022111.16111.16109.08110.70110.7010,543
07 Sept 2022108.88110.08108.12109.90109.904,356
06 Sept 2022109.80110.50108.00108.96108.9612,208
05 Sept 2022109.52109.78108.78109.40109.406,246
02 Sept 2022110.46111.40110.00111.08111.088,072
01 Sept 2022107.90111.28107.48109.38109.3824,991
31 Aug 2022110.08111.92109.44109.86109.8611,404
30 Aug 2022110.90111.68108.96109.58109.589,606
29 Aug 2022110.54111.70109.96110.30110.3016,382
26 Aug 2022117.66118.06112.36112.54112.5440,175
25 Aug 2022115.56117.28115.10116.62116.626,576
24 Aug 2022115.00115.86114.58115.64115.648,786
23 Aug 2022115.82116.54114.64115.08115.0815,384
22 Aug 2022116.50117.02115.40116.06116.0616,029
19 Aug 2022118.90119.48117.84117.92117.9213,660
18 Aug 2022117.88119.88117.30119.88119.888,262
17 Aug 2022120.54120.76118.44118.58118.589,515
16 Aug 2022121.06121.42119.48120.32120.3214,456
15 Aug 2022119.60120.60119.22120.14120.1415,118
12 Aug 2022116.70118.24116.44118.10118.1022,613
11 Aug 2022117.86118.14116.24116.62116.6218,402
10 Aug 2022114.98117.44114.14117.44117.4421,420
09 Aug 2022116.28116.28114.02114.92114.9211,380
08 Aug 2022116.50118.20116.12117.12117.127,699
05 Aug 2022116.46116.78114.80115.44115.4411,889
04 Aug 2022116.80117.54115.52115.74115.7415,136
03 Aug 2022114.60117.38113.58117.30117.307,052
02 Aug 2022112.66113.68111.40113.36113.3613,305
01 Aug 2022113.98114.12112.00113.32113.3222,395
29 Jul 2022112.96113.60111.08112.24112.2415,618
28 Jul 2022110.86112.20109.70111.74111.7416,503
27 Jul 2022108.22110.52106.98110.48110.4836,250
26 Jul 2022106.44106.76104.62104.96104.9613,743
25 Jul 2022106.24107.58105.80106.34106.3426,435
22 Jul 2022110.02111.24107.10107.10107.1025,739
21 Jul 2022112.58113.72110.14111.58111.5842,107
20 Jul 2022112.66113.76111.00113.76113.7635,122
19 Jul 2022108.78110.70107.46110.58110.5823,461
18 Jul 2022112.42113.10110.04110.80110.8039,674
18 Jul 202220:1 Stock split
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...