Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,306.64 +9.75 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,588.15 +381.02 (+2.09%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,308.16 +2,058.77 (+3.60%) CMC Crypto 200
1,282.15 +11.40 (+0.90%)
Alphabet Inc (ABEC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 10 |
| 30 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 29 Apr 2024 | 162.00 | 162.00 | 159.58 | 159.58 | 159.58 | 10 |
| 26 Apr 2024 | 163.50 | 163.50 | 162.20 | 162.46 | 162.46 | 50 |
| 25 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 24 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 23 Apr 2024 | 148.38 | 148.54 | 148.38 | 148.54 | 148.54 | 75 |
| 22 Apr 2024 | 146.50 | 148.84 | 146.50 | 148.84 | 148.84 | 15 |
| 19 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 Apr 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 17 Apr 2024 | 147.04 | 147.24 | 146.76 | 146.84 | 146.84 | 278 |
| 16 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 15 Apr 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 12 Apr 2024 | 149.88 | 151.46 | 149.88 | 151.46 | 151.46 | 30 |
| 11 Apr 2024 | 146.48 | 149.42 | 146.48 | 149.42 | 149.42 | 20 |
| 10 Apr 2024 | 146.02 | 146.48 | 146.02 | 146.48 | 146.48 | 1 |
| 09 Apr 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 08 Apr 2024 | 141.56 | 141.80 | 141.56 | 141.80 | 141.80 | 14 |
| 05 Apr 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 04 Apr 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | - |
| 03 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
| 02 Apr 2024 | 144.78 | 144.82 | 144.78 | 144.82 | 144.82 | 40 |
| 28 Mar 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 27 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 26 Mar 2024 | 139.22 | 140.26 | 139.22 | 140.26 | 140.26 | 10 |
| 25 Mar 2024 | 139.98 | 139.98 | 138.18 | 138.18 | 138.18 | 12 |
| 22 Mar 2024 | 137.28 | 140.58 | 137.28 | 140.58 | 140.58 | 70 |
| 21 Mar 2024 | 137.92 | 138.32 | 136.52 | 137.28 | 137.28 | 208 |
| 20 Mar 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 19 Mar 2024 | 135.62 | 136.58 | 135.62 | 135.84 | 135.84 | 182 |
| 18 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 15 Mar 2024 | 132.08 | 132.10 | 132.08 | 132.10 | 132.10 | 25 |
| 14 Mar 2024 | 129.12 | 132.08 | 129.12 | 132.08 | 132.08 | 35 |
| 13 Mar 2024 | 127.88 | 129.06 | 127.88 | 129.06 | 129.06 | 15 |
| 12 Mar 2024 | 127.54 | 127.88 | 127.54 | 127.88 | 127.88 | 2 |
| 11 Mar 2024 | 124.26 | 124.62 | 124.26 | 124.62 | 124.62 | 10 |
| 08 Mar 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 07 Mar 2024 | 121.06 | 122.60 | 121.06 | 122.60 | 122.60 | 80 |
| 06 Mar 2024 | 123.24 | 123.94 | 123.24 | 123.94 | 123.94 | 9 |
| 05 Mar 2024 | 123.40 | 123.40 | 121.36 | 121.36 | 121.36 | 200 |
| 04 Mar 2024 | 127.38 | 127.38 | 122.40 | 122.40 | 122.40 | 410 |
| 01 Mar 2024 | 129.34 | 129.34 | 127.44 | 127.44 | 127.44 | 20 |
| 29 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 28 Feb 2024 | 129.36 | 129.36 | 126.30 | 126.30 | 126.30 | 26 |
| 27 Feb 2024 | 127.80 | 129.36 | 127.74 | 129.36 | 129.36 | 123 |
| 26 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 23 Feb 2024 | 133.84 | 133.92 | 133.84 | 133.92 | 133.92 | 10 |
| 22 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 21 Feb 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 20 Feb 2024 | 131.86 | 131.86 | 131.54 | 131.54 | 131.54 | 44 |
| 19 Feb 2024 | 131.98 | 131.98 | 131.86 | 131.86 | 131.86 | 60 |
| 16 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 15 Feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 14 Feb 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
| 13 Feb 2024 | 137.92 | 137.92 | 137.52 | 137.52 | 137.52 | 80 |
| 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 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 07 Feb 2024 | 135.04 | 135.60 | 135.04 | 135.60 | 135.60 | 39 |
| 06 Feb 2024 | 135.06 | 135.30 | 135.04 | 135.04 | 135.04 | 84 |
| 05 Feb 2024 | 132.50 | 134.30 | 132.50 | 134.30 | 134.30 | 5 |
| 02 Feb 2024 | 132.44 | 132.44 | 128.00 | 128.00 | 128.00 | 310 |
| 01 Feb 2024 | 131.80 | 133.28 | 131.80 | 132.46 | 132.46 | 1,080 |
| 31 Jan 2024 | 132.30 | 134.20 | 132.12 | 132.34 | 132.34 | 530 |
| 30 Jan 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 29 Jan 2024 | 141.52 | 143.00 | 141.52 | 143.00 | 143.00 | 90 |
| 26 Jan 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 25 Jan 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 24 Jan 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| 23 Jan 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 22 Jan 2024 | 136.00 | 136.36 | 136.00 | 136.02 | 136.02 | 386 |
| 19 Jan 2024 | 133.90 | 135.54 | 133.90 | 135.54 | 135.54 | 110 |
| 18 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 17 Jan 2024 | 131.66 | 131.66 | 131.60 | 131.60 | 131.60 | 8 |
| 16 Jan 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 15 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 12 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 11 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 10 Jan 2024 | 129.70 | 130.50 | 129.70 | 130.50 | 130.50 | 10 |
| 09 Jan 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 08 Jan 2024 | 125.02 | 126.62 | 125.02 | 126.62 | 126.62 | 18 |
| 05 Jan 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
| 04 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 03 Jan 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 02 Jan 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 29 Dec 2023 | 127.88 | 127.88 | 127.42 | 127.58 | 127.58 | - |
| 28 Dec 2023 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 27 Dec 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 10 |
| 22 Dec 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 21 Dec 2023 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
| 20 Dec 2023 | 125.86 | 125.86 | 125.70 | 125.70 | 125.70 | 1 |
| 19 Dec 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 18 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 15 Dec 2023 | 121.02 | 121.52 | 121.02 | 121.52 | 121.52 | 10 |
| 14 Dec 2023 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | 20 |
| 13 Dec 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 12 Dec 2023 | 124.68 | 124.68 | 123.78 | 123.78 | 123.78 | 20 |
| 11 Dec 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 50 |
| 08 Dec 2023 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 07 Dec 2023 | 122.80 | 128.04 | 122.80 | 128.04 | 128.04 | 150 |
| *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.