Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,291.71
+280.37(+1.22%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

92.42

+2.68

(+2.99%)

At close: 05:35PM CET

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	89.74	89.74	89.74	89.74	89.74	-
26 Jan 2023	88.99	90.55	88.80	89.74	89.74	8,472
25 Jan 2023	90.85	90.99	87.50	87.88	87.88	16,501
24 Jan 2023	92.47	93.00	91.46	92.13	92.13	14,294
23 Jan 2023	91.13	93.04	90.65	92.69	92.69	34,869
20 Jan 2023	86.65	91.41	86.29	90.65	90.65	24,306
19 Jan 2023	85.20	86.82	84.00	86.12	86.12	35,530
18 Jan 2023	85.27	85.90	84.77	84.77	84.77	14,183
17 Jan 2023	85.47	85.61	83.67	84.93	84.93	19,359
16 Jan 2023	85.73	86.00	84.88	85.70	85.70	21,866
13 Jan 2023	85.09	85.09	84.14	84.58	84.58	5,013
12 Jan 2023	85.72	86.15	84.32	84.85	84.85	17,558
11 Jan 2023	83.26	84.89	83.01	84.79	84.79	56,564
10 Jan 2023	82.69	83.09	80.57	82.55	82.55	9,182
09 Jan 2023	82.76	84.29	82.21	84.29	84.29	15,569
06 Jan 2023	82.76	83.61	81.50	82.15	82.15	11,906
05 Jan 2023	83.31	83.85	82.60	82.63	82.63	10,978
04 Jan 2023	85.36	85.82	83.13	84.24	84.24	33,536
03 Jan 2023	84.61	86.32	84.01	84.72	84.72	14,334
02 Jan 2023	83.59	85.72	83.58	85.72	85.72	7,273
30 Dec 2022	83.17	83.17	82.18	82.31	82.31	5,098
29 Dec 2022	81.42	83.24	81.38	83.24	83.24	9,512
28 Dec 2022	82.58	82.95	81.71	81.78	81.78	12,860
27 Dec 2022	84.81	85.13	82.63	82.83	82.83	15,632
23 Dec 2022	83.02	84.18	82.50	84.06	84.06	8,084
22 Dec 2022	84.68	85.39	82.80	82.96	82.96	9,507
21 Dec 2022	84.53	85.39	84.00	85.39	85.39	11,752
20 Dec 2022	83.46	84.08	82.97	83.47	83.47	24,228
19 Dec 2022	85.50	86.20	84.65	84.65	84.65	18,674
16 Dec 2022	85.40	86.08	84.64	85.43	85.43	15,774
15 Dec 2022	89.09	89.09	85.85	85.85	85.85	43,440
14 Dec 2022	90.68	91.04	89.76	91.04	91.04	5,750
13 Dec 2022	88.90	93.44	88.85	92.42	92.42	7,909
12 Dec 2022	88.51	88.82	87.46	87.49	87.49	7,783
09 Dec 2022	89.50	89.60	88.23	89.44	89.44	8,455
08 Dec 2022	90.86	91.17	89.10	89.36	89.36	17,314
07 Dec 2022	92.81	93.21	90.90	91.24	91.24	8,237
06 Dec 2022	94.64	95.47	92.65	92.80	92.80	3,598
05 Dec 2022	95.42	96.37	94.30	95.71	95.71	5,765
02 Dec 2022	95.72	96.38	93.48	95.33	95.33	13,429
01 Dec 2022	97.50	97.77	96.15	96.87	96.87	13,757
30 Nov 2022	92.64	93.23	91.47	93.21	93.21	3,698
29 Nov 2022	93.30	93.61	91.55	91.81	91.81	5,724
28 Nov 2022	93.00	93.52	92.38	92.93	92.93	5,546
25 Nov 2022	95.18	95.55	94.00	94.00	94.00	4,651
24 Nov 2022	95.00	95.81	95.00	95.14	95.14	5,361
23 Nov 2022	94.62	95.20	94.18	94.72	94.72	7,448
22 Nov 2022	93.65	93.94	92.00	93.03	93.03	17,567
21 Nov 2022	95.01	96.24	94.40	94.76	94.76	9,718
18 Nov 2022	94.55	95.77	94.34	94.55	94.55	9,505
17 Nov 2022	95.51	95.71	93.80	95.14	95.14	9,628
16 Nov 2022	94.83	95.40	93.98	95.40	95.40	16,284
15 Nov 2022	93.29	96.23	92.75	96.23	96.23	12,351
14 Nov 2022	93.21	93.56	92.36	92.77	92.77	11,976
11 Nov 2022	93.28	93.77	91.37	93.37	93.37	13,880
10 Nov 2022	87.49	92.53	87.49	92.07	92.07	19,012
09 Nov 2022	88.31	89.99	87.81	88.08	88.08	14,832
08 Nov 2022	88.35	89.63	88.19	89.63	89.63	10,607
07 Nov 2022	86.99	88.21	86.25	87.94	87.94	12,411
04 Nov 2022	86.32	87.23	85.29	86.24	86.24	29,457
03 Nov 2022	89.00	89.76	86.92	87.38	87.38	20,122
02 Nov 2022	91.81	92.00	90.29	90.60	90.60	9,382
01 Nov 2022	96.49	96.77	93.22	93.22	93.22	12,502
31 Oct 2022	96.64	97.31	95.42	96.26	96.26	15,389
28 Oct 2022	92.40	95.58	91.92	95.12	95.12	16,572
27 Oct 2022	94.70	95.33	91.80	93.83	93.83	35,974
26 Oct 2022	98.77	98.88	95.44	97.36	97.36	51,023
25 Oct 2022	104.44	104.94	103.82	104.30	104.30	13,608
24 Oct 2022	103.48	104.42	101.80	103.22	103.22	25,889
21 Oct 2022	101.48	102.56	100.76	101.16	101.16	13,243
20 Oct 2022	102.14	104.52	101.78	104.10	104.10	11,275
19 Oct 2022	104.14	104.62	102.38	102.84	102.84	10,861
18 Oct 2022	103.98	105.60	102.78	102.94	102.94	8,713
17 Oct 2022	100.64	103.90	100.18	102.84	102.84	10,979
14 Oct 2022	102.38	104.02	100.42	100.96	100.96	10,992
13 Oct 2022	101.60	102.10	98.50	101.42	101.42	13,338
12 Oct 2022	101.56	102.48	100.76	101.68	101.68	4,820
11 Oct 2022	100.24	102.00	100.24	101.70	101.70	10,772
10 Oct 2022	101.60	103.02	101.22	101.92	101.92	11,960
07 Oct 2022	104.04	104.38	102.48	102.52	102.52	8,456
06 Oct 2022	102.82	105.16	102.46	105.06	105.06	8,772
05 Oct 2022	102.46	102.54	101.36	101.70	101.70	7,109
04 Oct 2022	102.00	103.16	101.50	102.36	102.36	19,399
03 Oct 2022	98.20	100.72	97.36	100.40	100.40	24,584
30 Sept 2022	100.50	101.44	99.87	101.14	101.14	23,199
29 Sept 2022	102.78	103.22	99.36	99.59	99.59	16,781
28 Sept 2022	101.38	103.40	100.74	103.34	103.34	29,198
27 Sept 2022	103.86	104.28	102.56	102.56	102.56	6,361
26 Sept 2022	101.70	103.86	101.70	103.02	103.02	15,315
23 Sept 2022	102.04	102.90	101.34	102.32	102.32	12,138
22 Sept 2022	101.00	102.54	100.44	102.34	102.34	8,626
21 Sept 2022	102.96	103.36	102.46	103.30	103.30	6,463
20 Sept 2022	103.52	103.56	102.32	102.56	102.56	7,336
19 Sept 2022	103.00	103.32	102.44	102.44	102.44	6,556
16 Sept 2022	102.90	103.78	102.24	102.78	102.78	9,317
15 Sept 2022	106.26	106.50	103.84	104.24	104.24	7,388
14 Sept 2022	106.00	106.46	105.00	105.18	105.18	13,897
13 Sept 2022	110.66	111.22	106.20	106.34	106.34	8,141
12 Sept 2022	110.94	111.26	109.94	110.36	110.36	7,286
09 Sept 2022	109.46	111.08	109.04	111.08	111.08	10,929
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,291.71+280.37(+1.22%)

CMC Crypto 200526.66+9.65(+1.87%)

Alphabet Inc. (ABEC.DE)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,291.71
+280.37(+1.22%)

CMC Crypto 200
526.66
+9.65(+1.87%)