Singapore markets close in 4 hours 6 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,708.23 -751.85 (-1.95%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,318.33 -2,700.72 (-4.03%) CMC Crypto 200
1,389.82 -34.28 (-2.41%)
Alphabet Inc. (ABEC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 149.56 | 149.96 | 148.92 | 149.16 | 149.16 | 600 |
| 23 Apr 2024 | 148.06 | 149.62 | 148.04 | 149.62 | 149.62 | 301 |
| 22 Apr 2024 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | 4,340 |
| 19 Apr 2024 | 146.42 | 146.98 | 144.92 | 146.12 | 146.12 | 1,186 |
| 18 Apr 2024 | 147.26 | 148.10 | 147.18 | 147.68 | 147.68 | 237 |
| 17 Apr 2024 | 146.96 | 148.32 | 146.76 | 147.20 | 147.20 | 167 |
| 16 Apr 2024 | 146.72 | 147.30 | 146.44 | 147.30 | 147.30 | 1,094 |
| 15 Apr 2024 | 149.30 | 150.58 | 147.00 | 147.24 | 147.24 | 867 |
| 12 Apr 2024 | 149.88 | 152.00 | 149.88 | 150.28 | 150.28 | 692 |
| 11 Apr 2024 | 146.12 | 150.00 | 146.12 | 150.00 | 150.00 | 473 |
| 10 Apr 2024 | 146.02 | 146.84 | 145.00 | 146.36 | 146.36 | 1,151 |
| 09 Apr 2024 | 143.84 | 146.82 | 143.64 | 145.18 | 145.18 | 989 |
| 08 Apr 2024 | 141.58 | 144.22 | 141.58 | 144.00 | 144.00 | 1,450 |
| 05 Apr 2024 | 139.26 | 142.40 | 139.12 | 142.36 | 142.36 | 631 |
| 04 Apr 2024 | 144.02 | 144.02 | 140.72 | 140.72 | 140.72 | 987 |
| 03 Apr 2024 | 144.12 | 144.82 | 143.62 | 143.84 | 143.84 | 2,518 |
| 02 Apr 2024 | 144.84 | 145.32 | 143.38 | 144.38 | 144.38 | 1,301 |
| 28 Mar 2024 | 139.60 | 141.02 | 139.60 | 140.50 | 140.50 | 2,697 |
| 27 Mar 2024 | 140.78 | 141.10 | 138.84 | 139.34 | 139.34 | 2,092 |
| 26 Mar 2024 | 139.22 | 141.24 | 139.22 | 140.90 | 140.90 | 5,157 |
| 25 Mar 2024 | 139.66 | 140.04 | 138.56 | 139.32 | 139.32 | 300 |
| 22 Mar 2024 | 137.30 | 140.68 | 137.30 | 140.28 | 140.28 | 1,356 |
| 21 Mar 2024 | 137.90 | 138.30 | 136.70 | 136.92 | 136.92 | 869 |
| 20 Mar 2024 | 135.72 | 137.16 | 135.72 | 137.16 | 137.16 | 1,455 |
| 19 Mar 2024 | 136.00 | 137.36 | 135.58 | 135.98 | 135.98 | 981 |
| 18 Mar 2024 | 132.00 | 140.00 | 132.00 | 136.30 | 136.30 | 3,411 |
| 15 Mar 2024 | 131.84 | 133.00 | 129.76 | 130.60 | 130.60 | 1,183 |
| 14 Mar 2024 | 129.80 | 132.88 | 129.34 | 132.88 | 132.88 | 4,465 |
| 13 Mar 2024 | 126.98 | 129.88 | 126.98 | 128.84 | 128.84 | 2,685 |
| 12 Mar 2024 | 127.60 | 127.98 | 126.18 | 127.98 | 127.98 | 516 |
| 11 Mar 2024 | 124.00 | 127.44 | 124.00 | 127.44 | 127.44 | 941 |
| 08 Mar 2024 | 123.12 | 126.32 | 123.12 | 125.00 | 125.00 | 2,757 |
| 07 Mar 2024 | 120.68 | 124.02 | 120.50 | 124.02 | 124.02 | 2,042 |
| 06 Mar 2024 | 123.24 | 124.08 | 121.26 | 121.60 | 121.60 | 640 |
| 05 Mar 2024 | 123.40 | 123.40 | 121.20 | 122.78 | 122.78 | 1,574 |
| 04 Mar 2024 | 127.00 | 127.32 | 122.46 | 122.92 | 122.92 | 3,289 |
| 01 Mar 2024 | 129.22 | 129.98 | 127.44 | 127.44 | 127.44 | 331 |
| 29 Feb 2024 | 126.56 | 128.10 | 126.00 | 128.04 | 128.04 | 2,068 |
| 28 Feb 2024 | 128.82 | 129.68 | 126.48 | 126.74 | 126.74 | 2,044 |
| 27 Feb 2024 | 127.74 | 129.06 | 127.74 | 128.40 | 128.40 | 946 |
| 26 Feb 2024 | 134.48 | 134.48 | 128.00 | 128.00 | 128.00 | 1,997 |
| 23 Feb 2024 | 134.12 | 134.66 | 133.54 | 133.98 | 133.98 | 385 |
| 22 Feb 2024 | 133.98 | 135.42 | 133.90 | 133.94 | 133.94 | 1,599 |
| 21 Feb 2024 | 131.08 | 133.10 | 131.08 | 133.10 | 133.10 | 268 |
| 20 Feb 2024 | 131.52 | 132.22 | 129.98 | 131.74 | 131.74 | 642 |
| 19 Feb 2024 | 131.98 | 132.84 | 131.58 | 132.76 | 132.76 | 569 |
| 16 Feb 2024 | 133.54 | 134.66 | 132.00 | 132.00 | 132.00 | 1,217 |
| 15 Feb 2024 | 135.44 | 135.74 | 132.60 | 133.48 | 133.48 | 452 |
| 14 Feb 2024 | 136.56 | 137.90 | 136.56 | 136.64 | 136.64 | 802 |
| 13 Feb 2024 | 137.52 | 137.92 | 135.70 | 136.94 | 136.94 | 530 |
| 12 Feb 2024 | 139.28 | 139.78 | 138.78 | 139.40 | 139.40 | 2,068 |
| 09 Feb 2024 | 136.32 | 139.50 | 136.22 | 138.98 | 138.98 | 1,500 |
| 08 Feb 2024 | 136.24 | 136.90 | 136.06 | 136.06 | 136.06 | 761 |
| 07 Feb 2024 | 134.68 | 136.34 | 134.68 | 136.32 | 136.32 | 955 |
| 06 Feb 2024 | 135.06 | 136.38 | 134.66 | 134.66 | 134.66 | 1,349 |
| 05 Feb 2024 | 133.70 | 136.04 | 133.22 | 135.60 | 135.60 | 11,207 |
| 02 Feb 2024 | 132.50 | 133.02 | 128.00 | 133.02 | 133.02 | 3,249 |
| 01 Feb 2024 | 132.32 | 133.06 | 131.00 | 131.52 | 131.52 | 1,744 |
| 31 Jan 2024 | 132.04 | 133.96 | 131.50 | 131.50 | 131.50 | 5,625 |
| 30 Jan 2024 | 142.86 | 143.98 | 141.12 | 141.12 | 141.12 | 1,194 |
| 29 Jan 2024 | 141.90 | 142.74 | 141.90 | 142.74 | 142.74 | 2,273 |
| 26 Jan 2024 | 140.42 | 141.66 | 140.42 | 141.26 | 141.26 | 1,092 |
| 25 Jan 2024 | 137.64 | 142.74 | 137.64 | 141.52 | 141.52 | 692 |
| 24 Jan 2024 | 137.22 | 138.84 | 137.22 | 138.30 | 138.30 | 1,560 |
| 23 Jan 2024 | 135.26 | 137.28 | 135.26 | 137.28 | 137.28 | 1,056 |
| 22 Jan 2024 | 135.98 | 137.62 | 135.98 | 136.50 | 136.50 | 3,404 |
| 19 Jan 2024 | 133.60 | 135.60 | 133.60 | 135.54 | 135.54 | 1,653 |
| 18 Jan 2024 | 131.22 | 133.40 | 131.22 | 132.90 | 132.90 | 2,816 |
| 17 Jan 2024 | 131.24 | 131.66 | 130.00 | 130.96 | 130.96 | 1,057 |
| 16 Jan 2024 | 131.52 | 133.14 | 131.00 | 132.30 | 132.30 | 1,452 |
| 15 Jan 2024 | 131.48 | 132.24 | 131.48 | 131.76 | 131.76 | 1,162 |
| 12 Jan 2024 | 130.12 | 131.98 | 130.12 | 131.98 | 131.98 | 1,601 |
| 11 Jan 2024 | 131.24 | 132.22 | 130.50 | 130.70 | 130.70 | 1,801 |
| 10 Jan 2024 | 129.70 | 131.30 | 129.70 | 131.30 | 131.30 | 806 |
| 09 Jan 2024 | 127.76 | 130.42 | 127.76 | 130.26 | 130.26 | 449 |
| 08 Jan 2024 | 125.50 | 128.28 | 125.16 | 128.28 | 128.28 | 1,153 |
| 05 Jan 2024 | 126.02 | 126.20 | 125.96 | 125.96 | 125.96 | 1,351 |
| 04 Jan 2024 | 128.92 | 128.98 | 126.50 | 126.50 | 126.50 | 5,141 |
| 03 Jan 2024 | 127.74 | 128.94 | 126.40 | 128.94 | 128.94 | 548 |
| 02 Jan 2024 | 127.42 | 128.18 | 125.92 | 127.04 | 127.04 | 778 |
| 29 Dec 2023 | 127.38 | 127.70 | 127.38 | 127.68 | 127.68 | 39 |
| 28 Dec 2023 | 127.32 | 128.10 | 126.98 | 128.10 | 128.10 | 964 |
| 27 Dec 2023 | 129.22 | 129.24 | 127.00 | 127.34 | 127.34 | 581 |
| 22 Dec 2023 | 128.34 | 129.68 | 128.34 | 129.60 | 129.60 | 732 |
| 21 Dec 2023 | 127.96 | 128.98 | 127.96 | 128.44 | 128.44 | 2,324 |
| 20 Dec 2023 | 125.86 | 130.02 | 125.28 | 129.46 | 129.46 | 2,352 |
| 19 Dec 2023 | 125.16 | 126.08 | 125.12 | 126.08 | 126.08 | 523 |
| 18 Dec 2023 | 123.18 | 126.60 | 122.34 | 126.06 | 126.06 | 1,620 |
| 15 Dec 2023 | 121.02 | 123.00 | 121.02 | 122.66 | 122.66 | 1,209 |
| 14 Dec 2023 | 123.50 | 123.92 | 119.70 | 120.66 | 120.66 | 1,500 |
| 13 Dec 2023 | 123.90 | 124.90 | 123.16 | 123.16 | 123.16 | 1,491 |
| 12 Dec 2023 | 124.62 | 124.62 | 123.34 | 123.80 | 123.80 | 2,022 |
| 11 Dec 2023 | 126.90 | 126.90 | 124.64 | 124.64 | 124.64 | 2,722 |
| 08 Dec 2023 | 128.22 | 128.82 | 126.62 | 126.78 | 126.78 | 730 |
| 07 Dec 2023 | 122.74 | 129.52 | 122.74 | 128.92 | 128.92 | 2,418 |
| 06 Dec 2023 | 123.34 | 123.50 | 122.36 | 122.36 | 122.36 | 985 |
| 05 Dec 2023 | 119.54 | 122.04 | 119.54 | 122.04 | 122.04 | 451 |
| 04 Dec 2023 | 122.08 | 122.08 | 120.00 | 120.28 | 120.28 | 409 |
| 01 Dec 2023 | 122.92 | 123.14 | 121.82 | 122.14 | 122.14 | 500 |
| 30 Nov 2023 | 124.42 | 125.24 | 122.00 | 122.00 | 122.00 | 658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.