Singapore markets close in 10 minutes

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2,261.50+43.50 (+1.96%)
As of 10:26AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20222,251.502,263.002,247.002,261.502,261.50538
24 Jun 20222,153.502,228.502,152.502,218.002,218.001,684
23 Jun 20222,106.502,158.502,106.502,141.502,141.502,965
22 Jun 2022------
21 Jun 20222,078.502,135.502,069.502,127.502,127.501,579
20 Jun 20222,060.002,071.502,052.502,067.002,067.00436
17 Jun 20222,043.002,058.502,025.002,050.002,050.003,199
16 Jun 20222,099.002,099.002,043.002,046.502,046.504,663
15 Jun 20222,062.002,103.002,048.002,099.002,099.003,054
14 Jun 20222,081.502,081.502,042.002,056.002,056.004,465
13 Jun 20222,089.502,089.502,046.002,070.502,070.503,603
10 Jun 20222,176.002,180.002,108.502,115.502,115.503,406
09 Jun 20222,190.002,212.502,169.002,209.502,209.501,841
08 Jun 20222,188.502,208.002,167.502,205.502,205.501,586
07 Jun 20222,165.002,199.002,161.002,180.502,180.501,774
06 Jun 20222,162.002,225.502,140.002,200.002,200.003,410
03 Jun 20222,192.002,192.002,122.002,131.002,131.003,058
02 Jun 20222,150.002,150.002,150.002,150.002,150.00-
01 Jun 20222,138.002,190.002,117.002,150.002,150.002,355
31 May 20222,107.002,131.002,092.002,124.502,124.503,123
30 May 20222,011.502,011.502,011.502,011.502,011.50-
27 May 20222,011.502,011.502,011.502,011.502,011.50-
26 May 20221,973.202,018.001,971.802,011.502,011.503,110
25 May 20222,004.002,004.001,955.601,977.601,977.602,838
24 May 20222,012.002,016.501,913.201,944.601,944.606,958
23 May 20222,085.502,093.002,051.002,083.502,083.503,733
20 May 20222,112.502,133.002,059.502,064.002,064.002,096
19 May 20222,131.002,150.002,103.502,128.002,128.005,062
18 May 20222,217.002,217.002,161.502,161.502,161.502,028
17 May 20222,218.502,244.002,193.502,207.002,207.002,968
16 May 20222,227.502,241.002,201.002,206.002,206.002,486
13 May 20222,182.002,182.002,182.002,182.002,182.00-
12 May 20222,159.002,204.002,145.502,182.002,182.004,061
11 May 20222,189.002,209.002,134.502,191.002,191.003,403
10 May 20222,168.502,206.502,157.502,173.502,173.501,962
09 May 20222,176.502,181.502,128.502,161.002,161.002,691
06 May 20222,224.502,224.502,224.502,224.502,224.50-
05 May 20222,308.502,309.002,200.002,224.502,224.501,404
04 May 20222,247.502,255.502,195.502,197.502,197.50579
03 May 20222,223.002,251.002,208.002,247.502,247.501,145
02 May 20222,204.002,219.502,161.502,202.502,202.502,420
29 Apr 20222,240.502,263.502,221.002,236.502,236.501,950
28 Apr 20222,227.002,241.502,187.002,234.002,234.002,830
27 Apr 20222,240.002,240.002,240.002,240.002,240.00-
26 Apr 20222,306.002,327.502,239.002,240.002,240.001,965
25 Apr 20222,212.502,296.502,203.502,267.502,267.502,638
22 Apr 20222,315.502,327.002,260.502,267.502,267.501,799
21 Apr 20222,382.502,393.002,360.002,360.502,360.50-
20 Apr 20222,403.502,430.502,369.002,377.002,377.002,113
19 Apr 20222,387.502,410.002,355.002,407.002,407.00763
14 Apr 20222,399.502,411.502,374.502,381.002,381.00454
13 Apr 20222,399.002,399.002,375.502,383.502,383.501,214
12 Apr 20222,378.502,430.502,378.502,406.502,406.50815
11 Apr 20222,453.502,462.002,398.002,407.502,407.501,486
08 Apr 20222,520.002,535.002,480.002,486.002,486.00798
07 Apr 20222,522.502,539.502,491.002,500.002,500.001,775
06 Apr 20222,596.002,596.002,517.002,522.502,522.50875
05 Apr 20222,617.002,625.502,584.002,596.002,596.00911
04 Apr 20222,561.002,614.002,538.002,605.502,605.501,427
01 Apr 20222,541.002,552.002,519.002,538.502,538.501,188
31 Mar 20222,557.002,582.502,540.502,551.502,551.501,042
30 Mar 20222,576.002,576.002,553.502,557.002,557.00943
29 Mar 20222,594.002,594.002,567.002,586.002,586.00987
28 Mar 20222,570.502,586.502,559.502,559.502,559.50724
25 Mar 20222,566.002,584.502,542.002,559.002,559.001,256
24 Mar 20222,533.502,553.502,523.002,541.002,541.00812
23 Mar 20222,541.502,549.002,531.002,533.002,533.00931
22 Mar 20222,478.502,564.502,474.002,550.002,550.00933
21 Mar 20222,471.502,488.002,453.502,468.002,468.001,431
18 Mar 20222,417.502,453.502,413.502,453.502,453.501,612
17 Mar 20222,431.002,432.002,396.002,407.502,407.501,183
16 Mar 20222,403.002,420.002,386.002,405.002,405.002,107
15 Mar 20222,300.002,379.002,295.002,368.502,368.501,513
14 Mar 20222,385.502,407.002,318.002,321.502,321.501,798
11 Mar 20222,425.502,457.002,413.002,414.002,414.001,071
10 Mar 20222,416.502,420.002,366.502,392.502,392.501,489
09 Mar 20222,360.502,390.502,338.502,377.002,377.001,790
08 Mar 20222,302.502,348.002,292.002,328.502,328.501,969
07 Mar 20222,389.502,421.502,351.002,370.002,370.002,750
04 Mar 20222,423.502,450.002,391.002,402.502,402.501,581
03 Mar 20222,433.502,464.002,418.502,434.002,434.00791
02 Mar 20222,420.002,442.502,407.502,434.502,434.501,173
01 Mar 20222,419.502,439.502,387.502,422.002,422.001,356
28 Feb 20222,368.002,412.002,358.002,412.002,412.001,688
25 Feb 20222,361.002,398.502,345.502,398.502,398.501,107
24 Feb 20222,200.002,315.002,180.002,305.502,305.505,395
23 Feb 20222,311.002,322.002,278.502,278.502,278.50907
22 Feb 20222,228.002,322.002,221.002,286.002,286.003,828
21 Feb 20222,303.002,312.002,250.002,250.002,250.001,579
18 Feb 20222,348.002,356.002,321.002,325.502,325.50849
17 Feb 20222,407.502,411.002,369.502,377.002,377.00440
16 Feb 20222,398.002,411.002,374.002,379.002,379.001,335
15 Feb 20222,406.002,438.002,399.502,408.002,408.001,540
14 Feb 20222,357.002,408.002,333.502,403.002,403.003,582
11 Feb 20222,404.002,443.002,404.002,419.502,419.50958
10 Feb 20222,473.502,479.502,436.002,436.002,436.001,322
09 Feb 20222,445.502,483.002,442.002,467.502,467.50895
08 Feb 20222,450.002,450.002,400.002,431.002,431.00703
07 Feb 20222,507.502,523.502,456.502,456.502,456.501,199
04 Feb 20222,569.502,569.502,450.002,476.502,476.502,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...