Singapore markets closed

Alphabet Inc (ABEC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
140.28-0.10 (-0.07%)
At close: 08:05AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024140.28140.28140.28140.28140.281
27 Mar 2024140.36140.38140.22140.38140.3859
26 Mar 2024139.40140.26139.40140.26140.269
25 Mar 2024139.66139.66139.66139.66139.66-
22 Mar 2024137.02137.02137.02137.02137.02-
21 Mar 2024137.92137.92136.56136.56136.5642
20 Mar 2024135.74135.74135.74135.74135.74-
19 Mar 2024135.64135.64135.40135.40135.4030
18 Mar 2024132.00137.62132.00136.44136.4437
15 Mar 2024131.80131.80131.80131.80131.80-
14 Mar 2024129.12129.12129.12129.12129.12-
13 Mar 2024127.42127.42127.42127.42127.42-
12 Mar 2024127.54127.54127.54127.54127.54-
11 Mar 2024124.26124.50124.26124.50124.5045
08 Mar 2024123.12123.76123.12123.76123.7615
07 Mar 2024120.68120.68120.68120.68120.68-
06 Mar 2024123.24123.24121.80121.80121.80389
05 Mar 2024123.40124.20121.94121.94121.9497
04 Mar 2024127.00127.00122.36122.36122.36350
01 Mar 2024129.22129.96128.14128.32128.32223
29 Feb 2024126.12126.32126.12126.32126.32214
28 Feb 2024128.82128.82128.82128.82128.82-
27 Feb 2024127.70129.02127.70128.30128.30189
26 Feb 2024134.48134.48134.48134.48134.4860
23 Feb 2024133.52133.52133.52133.52133.52-
22 Feb 2024133.98133.98133.32133.32133.3231
21 Feb 2024131.02131.64131.02131.64131.6415
20 Feb 2024131.52131.64130.58131.64131.64485
19 Feb 2024131.38131.86131.38131.86131.8640
16 Feb 2024133.76133.76133.76133.76133.76-
15 Feb 2024135.26135.26132.56133.02133.02473
14 Feb 2024136.62136.62136.62136.62136.628
13 Feb 2024137.52137.52137.52137.52137.52-
12 Feb 2024138.72138.72138.72138.72138.72-
09 Feb 2024136.32136.32136.32136.32136.32-
08 Feb 2024136.22136.22136.22136.22136.22-
07 Feb 2024134.80134.80134.80134.80134.80-
06 Feb 2024135.12135.12135.12135.12135.12-
05 Feb 2024133.40133.40133.40133.40133.40-
02 Feb 2024132.40132.40131.90132.06132.06245
01 Feb 2024131.54133.08131.54133.08133.0815
31 Jan 2024132.48133.94132.48133.94133.94116
30 Jan 2024142.98143.38142.98143.38143.3825
29 Jan 2024141.52142.46141.52142.46142.4675
26 Jan 2024140.42141.46140.42141.46141.4627
25 Jan 2024137.66137.66137.66137.66137.66-
24 Jan 2024137.22137.44137.22137.44137.4411
23 Jan 2024135.26135.58135.26135.58135.58103
22 Jan 2024136.38136.38136.38136.38136.3850
19 Jan 2024133.90133.90133.90133.90133.90-
18 Jan 2024131.22131.22131.22131.22131.22-
17 Jan 2024131.16131.16131.08131.08131.0820
16 Jan 2024131.50132.62131.50132.62132.6280
15 Jan 2024130.42130.42130.42130.42130.42-
12 Jan 2024130.42130.42130.42130.42130.42-
11 Jan 2024131.24131.54131.24131.54131.5415
10 Jan 2024129.70129.70129.70129.70129.70-
09 Jan 2024127.76127.76127.76127.76127.76-
08 Jan 2024125.02126.26125.02126.26126.2640
05 Jan 2024126.06126.06126.06126.06126.06-
04 Jan 2024128.52128.52128.36128.36128.3628
03 Jan 2024126.82127.12126.82126.86126.8632
02 Jan 2024127.42127.42127.42127.42127.4230
29 Dec 2023128.06128.06127.44127.44127.441
28 Dec 2023127.32127.54127.32127.54127.54100
27 Dec 2023129.06129.06129.06129.06129.06-
22 Dec 2023128.34129.02128.34129.02129.02200
21 Dec 2023127.96127.96127.96127.96127.96-
20 Dec 2023125.86125.86125.86125.86125.86-
19 Dec 2023125.18125.18125.18125.18125.1820
18 Dec 2023122.52122.52122.52122.52122.52-
15 Dec 2023121.02122.38121.02122.22122.22120
14 Dec 2023123.50123.50123.50123.50123.50-
13 Dec 2023123.90123.90123.90123.90123.90-
12 Dec 2023123.96123.96123.96123.96123.96-
11 Dec 2023126.28126.28126.28126.28126.28-
08 Dec 2023128.22128.22127.86127.86127.8620
07 Dec 2023123.32128.82123.32128.82128.82408
06 Dec 2023122.98122.98122.78122.78122.78232
05 Dec 2023119.54119.54119.54119.54119.54-
04 Dec 2023122.10122.10122.10122.10122.10-
01 Dec 2023122.32122.32122.16122.16122.1620
30 Nov 2023125.02125.32125.02125.32125.3245
29 Nov 2023126.04126.32125.16125.16125.1640
28 Nov 2023125.74125.74125.74125.74125.74-
27 Nov 2023125.64125.64125.64125.64125.64-
24 Nov 2023128.02128.02128.02128.02128.02-
23 Nov 2023128.12128.12128.12128.12128.12-
22 Nov 2023126.52129.10126.52129.10129.1030
21 Nov 2023125.88126.28125.88126.28126.2820
20 Nov 2023125.22125.86124.04125.86125.8650
17 Nov 2023126.80126.80126.80126.80126.80-
16 Nov 2023125.68125.68125.68125.68125.68-
15 Nov 2023124.72124.72124.72124.72124.72-
14 Nov 2023124.78124.78124.78124.78124.78-
13 Nov 2023124.58124.58124.58124.58124.58-
10 Nov 2023122.62122.90122.62122.90122.90108
09 Nov 2023123.94123.94123.94123.94123.94-
08 Nov 2023123.32124.16123.32124.16124.1680
07 Nov 2023122.22122.22122.22122.22122.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...