Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202389.7489.7489.7489.7489.74-
26 Jan 202388.9990.5588.8089.7489.748,472
25 Jan 202390.8590.9987.5087.8887.8816,501
24 Jan 202392.4793.0091.4692.1392.1314,294
23 Jan 202391.1393.0490.6592.6992.6934,869
20 Jan 202386.6591.4186.2990.6590.6524,306
19 Jan 202385.2086.8284.0086.1286.1235,530
18 Jan 202385.2785.9084.7784.7784.7714,183
17 Jan 202385.4785.6183.6784.9384.9319,359
16 Jan 202385.7386.0084.8885.7085.7021,866
13 Jan 202385.0985.0984.1484.5884.585,013
12 Jan 202385.7286.1584.3284.8584.8517,558
11 Jan 202383.2684.8983.0184.7984.7956,564
10 Jan 202382.6983.0980.5782.5582.559,182
09 Jan 202382.7684.2982.2184.2984.2915,569
06 Jan 202382.7683.6181.5082.1582.1511,906
05 Jan 202383.3183.8582.6082.6382.6310,978
04 Jan 202385.3685.8283.1384.2484.2433,536
03 Jan 202384.6186.3284.0184.7284.7214,334
02 Jan 202383.5985.7283.5885.7285.727,273
30 Dec 202283.1783.1782.1882.3182.315,098
29 Dec 202281.4283.2481.3883.2483.249,512
28 Dec 202282.5882.9581.7181.7881.7812,860
27 Dec 202284.8185.1382.6382.8382.8315,632
23 Dec 202283.0284.1882.5084.0684.068,084
22 Dec 202284.6885.3982.8082.9682.969,507
21 Dec 202284.5385.3984.0085.3985.3911,752
20 Dec 202283.4684.0882.9783.4783.4724,228
19 Dec 202285.5086.2084.6584.6584.6518,674
16 Dec 202285.4086.0884.6485.4385.4315,774
15 Dec 202289.0989.0985.8585.8585.8543,440
14 Dec 202290.6891.0489.7691.0491.045,750
13 Dec 202288.9093.4488.8592.4292.427,909
12 Dec 202288.5188.8287.4687.4987.497,783
09 Dec 202289.5089.6088.2389.4489.448,455
08 Dec 202290.8691.1789.1089.3689.3617,314
07 Dec 202292.8193.2190.9091.2491.248,237
06 Dec 202294.6495.4792.6592.8092.803,598
05 Dec 202295.4296.3794.3095.7195.715,765
02 Dec 202295.7296.3893.4895.3395.3313,429
01 Dec 202297.5097.7796.1596.8796.8713,757
30 Nov 202292.6493.2391.4793.2193.213,698
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...