Singapore markets closed

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2,367.00-60.00 (-2.47%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222,341.502,373.502,330.002,367.002,367.002,115
20 Jan 20222,401.502,430.002,389.002,427.002,427.00618
19 Jan 20222,377.002,431.502,377.002,407.002,407.00805
18 Jan 20222,436.002,436.002,387.002,399.002,399.00957
17 Jan 20222,444.002,461.502,441.502,449.502,449.50285
14 Jan 20222,432.502,461.502,403.502,449.502,449.501,157
13 Jan 20222,469.502,491.002,465.002,487.002,487.00457
12 Jan 20222,466.002,500.502,459.002,487.002,487.00658
11 Jan 20222,451.502,468.002,420.502,456.002,456.001,088
10 Jan 20222,430.002,430.002,353.002,387.002,387.001,490
07 Jan 20222,436.002,452.002,393.502,414.002,414.00825
06 Jan 20222,443.502,473.002,420.502,452.002,452.001,559
05 Jan 20222,559.502,559.502,494.502,495.502,495.50549
04 Jan 20222,570.502,595.502,551.502,563.002,563.00444
03 Jan 20222,564.502,567.002,540.002,561.502,561.501,039
30 Dec 20212,590.002,600.002,588.502,590.502,590.5086
29 Dec 20212,618.002,618.002,574.502,574.502,574.50545
28 Dec 20212,624.002,625.502,594.502,594.502,594.50255
27 Dec 20212,605.502,621.002,603.502,614.002,614.00336
23 Dec 20212,603.002,622.002,590.002,621.002,621.00322
22 Dec 20212,554.002,593.002,542.002,593.002,593.00184
21 Dec 20212,555.002,555.002,510.002,533.502,533.501,055
20 Dec 20212,510.002,510.002,486.002,487.502,487.501,303
17 Dec 20212,572.502,572.502,510.502,545.502,545.50706
16 Dec 20212,617.502,629.502,582.002,590.502,590.50320
15 Dec 20212,579.502,580.002,539.002,545.502,545.50424
14 Dec 20212,613.502,613.502,520.002,532.502,532.50452
13 Dec 20212,641.502,648.002,599.002,607.002,607.00731
10 Dec 20212,636.002,648.002,611.002,611.002,611.00569
09 Dec 20212,640.002,640.002,612.002,638.002,638.00247
08 Dec 20212,625.502,641.502,599.002,608.002,608.00213
07 Dec 20212,524.502,524.502,524.502,524.502,524.50-
06 Dec 20212,534.502,540.002,496.002,524.502,524.501,326
03 Dec 20212,555.502,567.502,509.502,519.502,519.50621
02 Dec 20212,525.502,546.002,486.002,528.002,528.00990
01 Dec 20212,555.502,580.502,534.502,579.502,579.501,095
30 Nov 20212,568.002,577.502,550.002,559.002,559.00647
29 Nov 20212,558.502,591.502,546.502,585.502,585.50418
26 Nov 20212,596.002,598.502,528.002,536.002,536.002,174
25 Nov 20212,637.502,637.502,617.502,625.502,625.50392
24 Nov 20212,620.502,620.502,593.002,614.502,614.50489
23 Nov 20212,602.002,625.002,572.502,583.002,583.001,780
22 Nov 20212,668.502,680.002,609.502,622.502,622.501,462
19 Nov 20212,656.502,688.002,656.502,670.002,670.00569
18 Nov 20212,630.002,655.502,630.002,655.502,655.50528
17 Nov 20212,635.502,648.002,628.002,632.502,632.50467
16 Nov 20212,630.502,641.002,617.502,639.502,639.50594
15 Nov 20212,615.502,632.002,610.002,618.002,618.00488
12 Nov 20212,575.002,604.502,562.002,604.502,604.50234
11 Nov 20212,552.002,583.002,552.002,581.502,581.50274
10 Nov 20212,587.502,587.502,531.002,567.002,567.00619
09 Nov 20212,589.502,590.502,555.502,571.002,571.00911
08 Nov 20212,577.002,603.002,575.002,588.502,588.50650
05 Nov 20212,570.002,612.502,570.002,598.502,598.50471
04 Nov 20212,542.002,593.502,535.502,579.502,579.50502
03 Nov 20212,524.502,532.502,510.002,517.502,517.50193
02 Nov 20212,481.502,530.002,481.502,521.002,521.00533
01 Nov 20212,576.002,576.002,508.502,508.502,508.50610
29 Oct 20212,515.502,561.002,494.002,561.002,561.00400
28 Oct 20212,530.002,542.002,487.502,508.002,508.00548
27 Oct 20212,412.002,521.502,390.002,521.502,521.502,181
26 Oct 20212,406.502,427.002,405.502,409.002,409.00533
25 Oct 20212,395.002,395.002,358.502,381.502,381.50653
22 Oct 20212,430.502,430.502,373.502,374.502,374.501,023
21 Oct 20212,432.502,448.502,432.502,446.002,446.00196
20 Oct 20212,464.002,480.002,446.002,452.502,452.50191
19 Oct 20212,459.502,470.002,456.002,468.002,468.00192
18 Oct 20212,443.502,453.502,431.502,447.002,447.00310
15 Oct 20212,448.002,452.002,435.002,439.002,439.00592
14 Oct 20212,397.002,436.002,390.502,432.502,432.50386
13 Oct 20212,372.502,384.002,357.502,369.502,369.50308
12 Oct 20212,385.002,418.002,366.502,374.502,374.50480
11 Oct 20212,406.002,430.502,402.502,430.502,430.50574
08 Oct 20212,422.002,425.002,400.502,415.002,415.00284
07 Oct 20212,388.002,423.502,388.002,420.502,420.50435
06 Oct 20212,340.002,370.002,320.002,364.502,364.501,140
05 Oct 20212,301.002,349.502,301.002,343.002,343.00656
04 Oct 20212,336.502,343.502,256.002,265.002,265.00698
01 Oct 20212,297.002,335.002,262.502,335.002,335.001,110
30 Sep 20212,346.502,346.502,317.002,324.502,324.50389
29 Sep 20212,348.502,366.002,337.502,337.502,337.50331
28 Sep 20212,392.502,403.002,327.502,333.002,333.001,026
27 Sep 20212,442.002,448.502,412.502,422.502,422.50305
24 Sep 20212,415.502,431.502,396.002,427.002,427.00296
23 Sep 20212,418.002,428.002,407.002,419.002,419.00537
22 Sep 20212,392.502,407.502,384.002,407.502,407.50539
21 Sep 20212,379.002,394.002,372.002,392.502,392.50328
20 Sep 20212,400.502,421.002,354.002,359.502,359.50841
17 Sep 20212,459.502,462.002,429.002,431.002,431.00331
16 Sep 20212,454.502,467.502,443.502,444.002,444.00357
15 Sep 20212,437.002,437.002,415.002,420.002,420.00256
14 Sep 20212,426.502,442.002,422.002,422.502,422.50360
13 Sep 20212,423.502,439.002,412.002,424.002,424.00966
10 Sep 20212,467.502,467.502,442.502,442.502,442.50201
09 Sep 20212,450.502,464.002,437.002,455.502,455.50437
08 Sep 20212,454.502,465.502,442.502,448.502,448.50221
07 Sep 20212,447.502,459.002,434.502,456.502,456.50418
06 Sep 20212,449.502,455.002,444.002,447.502,447.50121
03 Sep 20212,430.002,444.502,418.002,444.502,444.50622
02 Sep 20212,467.002,469.002,445.502,452.002,452.00629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...