Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.83 -42.22 (-0.54%) Bitcoin USD
64,666.10 +3,010.70 (+4.88%) CMC Crypto 200
1,334.72 +22.09 (+1.71%)
Alphabet Inc (ABEC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:24AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | 20 |
| 18 Apr 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 17 Apr 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
| 16 Apr 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
| 15 Apr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 12 Apr 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | - |
| 11 Apr 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 10 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 09 Apr 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
| 08 Apr 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| 05 Apr 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 20 |
| 04 Apr 2024 | 144.02 | 144.02 | 143.30 | 143.30 | 143.30 | 1 |
| 03 Apr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 02 Apr 2024 | 144.82 | 144.82 | 143.86 | 143.86 | 143.86 | 50 |
| 28 Mar 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 27 Mar 2024 | 140.28 | 140.28 | 140.22 | 140.22 | 140.22 | - |
| 26 Mar 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| 25 Mar 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
| 22 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 20 Mar 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 19 Mar 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| 18 Mar 2024 | 132.00 | 138.44 | 132.00 | 137.14 | 137.14 | 40 |
| 15 Mar 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
| 14 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 13 Mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
| 12 Mar 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 11 Mar 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 08 Mar 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 07 Mar 2024 | 121.04 | 121.04 | 120.68 | 120.68 | 120.68 | 100 |
| 06 Mar 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
| 05 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 150 |
| 04 Mar 2024 | 127.18 | 127.18 | 122.50 | 122.50 | 122.50 | 350 |
| 01 Mar 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 29 Feb 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 28 Feb 2024 | 128.82 | 128.82 | 128.00 | 128.00 | 128.00 | 1 |
| 27 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 26 Feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
| 23 Feb 2024 | 133.52 | 133.56 | 133.52 | 133.56 | 133.56 | 20 |
| 22 Feb 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 21 Feb 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 20 Feb 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 19 Feb 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 16 Feb 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 15 Feb 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
| 14 Feb 2024 | 136.64 | 136.94 | 136.64 | 136.94 | 136.94 | 40 |
| 13 Feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| 12 Feb 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
| 09 Feb 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 08 Feb 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 07 Feb 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 06 Feb 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 05 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 02 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 01 Feb 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 31 Jan 2024 | 132.12 | 133.48 | 132.12 | 133.48 | 133.48 | 100 |
| 30 Jan 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 29 Jan 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 26 Jan 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 25 Jan 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 24 Jan 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 23 Jan 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
| 22 Jan 2024 | 135.98 | 136.80 | 135.98 | 136.80 | 136.80 | 15 |
| 19 Jan 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 18 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 17 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 16 Jan 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 15 Jan 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 12 Jan 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 11 Jan 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 10 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 09 Jan 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 08 Jan 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 05 Jan 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| 04 Jan 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 03 Jan 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 02 Jan 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
| 29 Dec 2023 | 127.38 | 128.08 | 127.38 | 127.60 | 127.60 | 19 |
| 28 Dec 2023 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 27 Dec 2023 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
| 22 Dec 2023 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 21 Dec 2023 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| 20 Dec 2023 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| 19 Dec 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 18 Dec 2023 | 122.52 | 122.68 | 122.52 | 122.68 | 122.68 | 120 |
| 15 Dec 2023 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
| 14 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 13 Dec 2023 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 12 Dec 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| 11 Dec 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 08 Dec 2023 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 07 Dec 2023 | 122.76 | 128.10 | 122.76 | 128.10 | 128.10 | 300 |
| 06 Dec 2023 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
| 05 Dec 2023 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 04 Dec 2023 | 122.14 | 122.14 | 119.94 | 120.64 | 120.64 | 17 |
| 01 Dec 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
| 30 Nov 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 29 Nov 2023 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
| 28 Nov 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
| 27 Nov 2023 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| *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.