Singapore markets closed

Alphabet Inc. (ABEC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
98.71-2.43 (-2.40%)
As of 01:20PM CEST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202298.2098.7997.3698.7198.7116,516
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
08 Sept 2022111.16111.16109.08110.70110.7010,543
07 Sept 2022108.88110.08108.12109.90109.904,356
06 Sept 2022109.80110.50108.00108.96108.9612,208
05 Sept 2022109.52109.78108.78109.40109.406,246
02 Sept 2022110.46111.40110.00111.08111.088,072
01 Sept 2022107.90111.28107.48109.38109.3824,991
31 Aug 2022110.08111.92109.44109.86109.8611,404
30 Aug 2022110.90111.68108.96109.58109.589,606
29 Aug 2022110.54111.70109.96110.30110.3016,382
26 Aug 2022117.66118.06112.36112.54112.5440,175
25 Aug 2022115.56117.28115.10116.62116.626,576
24 Aug 2022115.00115.86114.58115.64115.648,786
23 Aug 2022115.82116.54114.64115.08115.0815,384
22 Aug 2022116.50117.02115.40116.06116.0616,029
19 Aug 2022118.90119.48117.84117.92117.9213,660
18 Aug 2022117.88119.88117.30119.88119.888,262
17 Aug 2022120.54120.76118.44118.58118.589,515
16 Aug 2022121.06121.42119.48120.32120.3214,456
15 Aug 2022119.60120.60119.22120.14120.1415,118
12 Aug 2022116.70118.24116.44118.10118.1022,613
11 Aug 2022117.86118.14116.24116.62116.6218,402
10 Aug 2022114.98117.44114.14117.44117.4421,420
09 Aug 2022116.28116.28114.02114.92114.9211,380
08 Aug 2022116.50118.20116.12117.12117.127,699
05 Aug 2022116.46116.78114.80115.44115.4411,889
04 Aug 2022116.80117.54115.52115.74115.7415,136
03 Aug 2022114.60117.38113.58117.30117.307,052
02 Aug 2022112.66113.68111.40113.36113.3613,305
01 Aug 2022113.98114.12112.00113.32113.3222,395
29 Jul 2022112.96113.60111.08112.24112.2415,618
28 Jul 2022110.86112.20109.70111.74111.7416,503
27 Jul 2022108.22110.52106.98110.48110.4836,250
26 Jul 2022106.44106.76104.62104.96104.9613,743
25 Jul 2022106.24107.58105.80106.34106.3426,435
22 Jul 2022110.02111.24107.10107.10107.1025,739
21 Jul 2022112.58113.72110.14111.58111.5842,107
20 Jul 2022112.66113.76111.00113.76113.7635,122
19 Jul 2022108.78110.70107.46110.58110.5823,461
18 Jul 2022112.42113.10110.04110.80110.8039,674
18 Jul 202220:1 Stock split
15 Jul 2022111.55113.13110.72112.22112.2243,040
14 Jul 2022112.18112.18109.85110.63110.6342,200
13 Jul 2022115.20115.20111.60112.78112.7882,760
12 Jul 2022116.80116.80116.80116.80116.80-
11 Jul 2022117.18118.53115.65116.80116.8025,960
08 Jul 2022116.55118.20115.95118.05118.0547,080
07 Jul 2022113.05115.90112.82115.85115.8530,920
06 Jul 2022110.93112.63110.50112.03112.0343,720
05 Jul 2022105.50107.15103.75106.78106.7841,500
04 Jul 2022104.22104.75103.30104.75104.7511,780
01 Jul 2022103.68105.25103.20104.03104.0358,160
30 Jun 2022106.13106.93102.95104.82104.8260,280
29 Jun 2022107.18108.03106.35107.80107.8044,900
28 Jun 2022111.07111.90108.72108.72108.7231,420
27 Jun 2022112.57113.15110.82110.97110.9735,320
24 Jun 2022107.68111.43107.63110.90110.9033,680
23 Jun 2022105.32107.93105.32107.07107.0759,300
22 Jun 2022105.00107.35104.20106.80106.8036,200
21 Jun 2022103.93106.78103.47106.38106.3831,580
20 Jun 2022103.00103.57102.63103.35103.358,720
17 Jun 2022102.15102.93101.25102.50102.5063,980
16 Jun 2022104.95104.95102.15102.32102.3293,260
15 Jun 2022103.10105.15102.40104.95104.9561,080
14 Jun 2022104.07104.07102.10102.80102.8089,300
13 Jun 2022104.47104.47102.30103.53103.5372,060
10 Jun 2022108.80109.00105.43105.78105.7868,120
09 Jun 2022109.50110.63108.45110.47110.4736,820
08 Jun 2022109.43110.40108.38110.28110.2831,720
07 Jun 2022108.25109.95108.05109.03109.0335,480
06 Jun 2022108.10111.28107.00110.00110.0068,200
03 Jun 2022109.60109.60106.10106.55106.5561,160
02 Jun 2022107.50107.50107.50107.50107.50-
01 Jun 2022106.90109.50105.85107.50107.5047,100
31 May 2022105.35106.55104.60106.22106.2262,460
30 May 2022100.57100.57100.57100.57100.57-
27 May 2022100.57100.57100.57100.57100.57-
26 May 202298.66100.9098.59100.57100.5762,200
25 May 2022100.20100.2097.7898.8898.8856,760
24 May 2022100.60100.8295.6697.2397.23139,160
23 May 2022104.28104.65102.55104.18104.1874,660
20 May 2022105.63106.65102.97103.20103.2041,920
19 May 2022106.55107.50105.18106.40106.40101,240
18 May 2022110.85110.85108.07108.07108.0740,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...