Singapore markets open in 43 minutes

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
128.46-0.78 (-0.60%)
At close: 05:35PM CET
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024128.28129.16128.02128.46128.4611,647
26 Feb 2024134.00134.14129.12129.24129.2413,862
23 Feb 2024133.76134.74133.48134.00134.0010,073
22 Feb 2024134.62135.68133.38133.92133.9222,677
21 Feb 2024131.36132.90130.94132.90132.908,537
20 Feb 2024131.88132.38129.72131.84131.8411,748
19 Feb 2024131.50133.44131.50133.44133.4412,566
16 Feb 2024133.92134.82131.94132.54132.5414,535
15 Feb 2024135.50135.84131.66132.88132.8817,657
14 Feb 2024137.18138.08136.36136.38136.386,886
13 Feb 2024138.16138.20135.44137.40137.4019,480
12 Feb 2024139.30139.82138.56139.26139.2611,640
09 Feb 2024136.40139.22136.22138.88138.8822,643
08 Feb 2024136.06137.08135.62136.80136.8014,311
07 Feb 2024134.88135.98134.70135.56135.569,031
06 Feb 2024135.72136.70135.20135.82135.8213,431
05 Feb 2024133.50136.70133.40135.04135.0425,892
02 Feb 2024132.42132.46127.74131.28131.2841,556
01 Feb 2024133.44133.44131.82131.88131.8843,168
31 Jan 2024133.98134.32131.34132.56132.5653,873
30 Jan 2024143.40143.78141.80142.00142.0012,712
29 Jan 2024141.60142.76141.60142.00142.0010,715
26 Jan 2024140.74141.70140.38141.46141.4612,935
25 Jan 2024138.52142.86138.08142.76142.7611,780
24 Jan 2024137.54139.00137.16138.08138.0814,230
23 Jan 2024135.30137.46135.20136.54136.548,556
22 Jan 2024136.40137.56136.36136.82136.8213,580
19 Jan 2024133.98135.72133.88135.56135.565,367
18 Jan 2024131.34133.86131.24133.86133.869,841
17 Jan 2024131.12132.12129.76131.22131.224,237
16 Jan 2024131.44134.00130.96132.60132.609,827
15 Jan 2024132.10132.70131.60132.20132.2012,818
12 Jan 2024130.62131.82130.18131.70131.709,452
11 Jan 2024131.70133.58130.56130.56130.567,638
10 Jan 2024130.02131.00130.02130.52130.525,253
09 Jan 2024128.30130.06127.40129.82129.826,029
08 Jan 2024125.16126.76125.00126.76126.762,544
05 Jan 2024125.96126.66125.50125.54125.548,783
04 Jan 2024128.58128.70127.38127.90127.9010,538
03 Jan 2024127.18128.50126.38128.30128.306,609
02 Jan 2024127.90128.22126.00126.54126.5412,949
29 Dec 2023127.80128.10127.38127.68127.682,877
28 Dec 2023127.62128.12127.00127.78127.785,355
27 Dec 2023129.40129.42127.04127.38127.389,588
22 Dec 2023128.36129.56128.26129.14129.148,297
21 Dec 2023128.00129.14127.82128.90128.909,727
20 Dec 2023125.96130.44125.10129.60129.6041,808
19 Dec 2023125.26126.50125.20125.60125.607,453
18 Dec 2023122.70125.76122.24125.28125.2811,193
15 Dec 2023121.40123.30121.26122.24122.249,198
14 Dec 2023123.44124.20119.72120.16120.1611,848
13 Dec 2023124.40125.00123.80123.86123.8614,705
12 Dec 2023124.00124.66122.76124.02124.0230,821
11 Dec 2023126.74126.74123.76124.38124.3818,384
08 Dec 2023128.34128.90126.00127.12127.1211,723
07 Dec 2023123.04129.20122.50127.78127.7826,083
06 Dec 2023123.40123.50122.32122.50122.5011,325
05 Dec 2023120.38123.36119.82122.72122.725,611
04 Dec 2023122.38122.60119.64120.04120.049,516
01 Dec 2023122.78123.28121.78121.78121.786,674
30 Nov 2023124.84125.40122.48122.52122.525,292
29 Nov 2023126.10127.20124.76125.10125.107,903
28 Nov 2023125.98125.98124.90125.66125.664,647
27 Nov 2023125.96127.46125.62126.24126.246,260
24 Nov 2023128.10128.36125.78126.16126.163,720
23 Nov 2023128.94128.94127.86128.90128.903,324
22 Nov 2023126.82129.58126.82129.02129.0228,280
21 Nov 2023126.14126.62125.60126.16126.166,630
20 Nov 2023125.24126.10123.80126.10126.1015,075
17 Nov 2023127.26127.66124.58124.92124.9211,236
16 Nov 2023126.02127.28125.40127.00127.0010,732
15 Nov 2023125.12125.96124.78125.60125.608,987
14 Nov 2023125.18126.32124.70125.12125.1216,031
13 Nov 2023124.76125.46124.40125.04125.0412,424
10 Nov 2023123.20124.24122.62124.22124.2215,072
09 Nov 2023124.34125.04123.98124.60124.607,066
08 Nov 2023123.80124.74123.68124.24124.248,562
07 Nov 2023122.64124.30122.56124.06124.068,383
06 Nov 2023121.84122.14121.10121.90121.9013,351
03 Nov 2023121.22121.74120.44121.60121.609,174
02 Nov 2023121.12121.78120.52121.02121.0212,998
01 Nov 2023118.72120.22118.24119.74119.748,312
31 Oct 2023118.20119.22117.36117.64117.6414,445
30 Oct 2023117.66119.12117.14118.62118.6211,200
27 Oct 2023117.76117.80115.00116.24116.2411,016
26 Oct 2023117.20118.64116.42117.82117.8216,899
25 Oct 2023124.10125.24119.98120.20120.2043,030
24 Oct 2023130.04132.76130.04132.58132.588,594
23 Oct 2023129.28129.72127.80129.42129.4212,054
20 Oct 2023130.80131.22128.68128.80128.8011,527
19 Oct 2023132.10133.24131.44132.38132.3812,797
18 Oct 2023132.56134.46132.38134.14134.145,427
17 Oct 2023133.00133.16131.92132.64132.645,252
16 Oct 2023131.24133.58131.02133.10133.1018,245
13 Oct 2023133.48134.26131.90132.08132.088,253
12 Oct 2023133.74134.66133.72134.02134.0211,507
11 Oct 2023131.66133.72131.26133.18133.1810,202
10 Oct 2023131.80132.38130.70132.34132.346,232
09 Oct 2023130.04131.70129.84131.70131.7018,612
06 Oct 2023128.52130.54127.50129.94129.947,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...