Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,901.07 -2,663.24 (-4.00%) CMC Crypto 200
1,357.50 -25.07 (-1.81%)
Alphabet Inc (ABEC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:46AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 144.50 | 145.50 | 144.50 | 145.24 | 145.24 | 340 |
| 24 Apr 2024 | 149.56 | 150.24 | 149.14 | 149.60 | 149.60 | 471 |
| 23 Apr 2024 | 148.08 | 149.70 | 148.08 | 149.32 | 149.32 | 1,090 |
| 22 Apr 2024 | 146.12 | 147.46 | 146.12 | 147.26 | 147.26 | 90 |
| 19 Apr 2024 | 146.42 | 146.92 | 144.92 | 145.70 | 145.70 | 1,163 |
| 18 Apr 2024 | 147.24 | 148.54 | 147.24 | 147.98 | 147.98 | 852 |
| 17 Apr 2024 | 146.94 | 148.26 | 146.72 | 147.20 | 147.20 | 1,353 |
| 16 Apr 2024 | 146.86 | 147.56 | 145.96 | 147.06 | 147.06 | 545 |
| 15 Apr 2024 | 148.50 | 150.64 | 147.30 | 147.68 | 147.68 | 1,272 |
| 12 Apr 2024 | 149.88 | 150.66 | 149.62 | 149.62 | 149.62 | 544 |
| 11 Apr 2024 | 146.08 | 149.24 | 146.08 | 149.24 | 149.24 | 1,240 |
| 10 Apr 2024 | 146.02 | 146.68 | 145.80 | 146.60 | 146.60 | 241 |
| 09 Apr 2024 | 143.84 | 146.06 | 143.84 | 145.94 | 145.94 | 174 |
| 08 Apr 2024 | 141.56 | 143.96 | 141.56 | 143.82 | 143.82 | 46 |
| 05 Apr 2024 | 139.16 | 142.26 | 139.16 | 142.04 | 142.04 | 407 |
| 04 Apr 2024 | 144.02 | 144.02 | 140.54 | 140.54 | 140.54 | 348 |
| 03 Apr 2024 | 144.12 | 144.90 | 143.60 | 143.60 | 143.60 | 379 |
| 02 Apr 2024 | 144.82 | 145.16 | 143.06 | 143.98 | 143.98 | 977 |
| 28 Mar 2024 | 139.60 | 141.32 | 139.60 | 141.06 | 141.06 | 342 |
| 27 Mar 2024 | 140.32 | 141.00 | 139.12 | 139.12 | 139.12 | 61 |
| 26 Mar 2024 | 139.22 | 141.12 | 139.22 | 140.94 | 140.94 | 209 |
| 25 Mar 2024 | 140.04 | 140.04 | 138.54 | 139.04 | 139.04 | 370 |
| 22 Mar 2024 | 137.00 | 140.80 | 137.00 | 140.74 | 140.74 | 116 |
| 21 Mar 2024 | 137.90 | 138.44 | 136.64 | 136.64 | 136.64 | 1,919 |
| 20 Mar 2024 | 135.72 | 137.10 | 135.72 | 136.96 | 136.96 | 457 |
| 19 Mar 2024 | 135.60 | 136.68 | 135.42 | 136.36 | 136.36 | 980 |
| 18 Mar 2024 | 132.00 | 140.18 | 132.00 | 136.52 | 136.52 | 3,448 |
| 15 Mar 2024 | 131.86 | 132.72 | 130.10 | 130.42 | 130.42 | 82 |
| 14 Mar 2024 | 129.18 | 132.12 | 129.12 | 132.12 | 132.12 | 1,266 |
| 13 Mar 2024 | 127.42 | 129.62 | 127.42 | 128.50 | 128.50 | 131 |
| 12 Mar 2024 | 127.56 | 127.98 | 126.14 | 127.82 | 127.82 | 634 |
| 11 Mar 2024 | 124.12 | 124.72 | 124.00 | 124.72 | 124.72 | 1,328 |
| 08 Mar 2024 | 123.12 | 126.26 | 123.12 | 125.12 | 125.12 | 90 |
| 07 Mar 2024 | 120.68 | 123.92 | 120.66 | 123.90 | 123.90 | 871 |
| 06 Mar 2024 | 123.08 | 123.96 | 121.44 | 121.52 | 121.52 | 289 |
| 05 Mar 2024 | 122.82 | 123.32 | 121.36 | 122.72 | 122.72 | 335 |
| 04 Mar 2024 | 127.38 | 127.40 | 122.42 | 123.32 | 123.32 | 2,722 |
| 01 Mar 2024 | 129.28 | 130.04 | 128.04 | 128.46 | 128.46 | 333 |
| 29 Feb 2024 | 126.12 | 128.38 | 126.04 | 128.38 | 128.38 | 419 |
| 28 Feb 2024 | 128.82 | 129.20 | 126.20 | 126.20 | 126.20 | 776 |
| 27 Feb 2024 | 127.78 | 129.04 | 127.78 | 129.04 | 129.04 | 391 |
| 26 Feb 2024 | 134.02 | 134.02 | 128.88 | 129.02 | 129.02 | 816 |
| 23 Feb 2024 | 133.52 | 134.28 | 133.52 | 134.16 | 134.16 | 131 |
| 22 Feb 2024 | 133.84 | 135.00 | 133.58 | 133.58 | 133.58 | 270 |
| 21 Feb 2024 | 131.04 | 132.62 | 131.04 | 132.12 | 132.12 | 182 |
| 20 Feb 2024 | 131.52 | 131.78 | 130.44 | 131.78 | 131.78 | 371 |
| 19 Feb 2024 | 131.18 | 132.00 | 131.18 | 131.94 | 131.94 | 129 |
| 16 Feb 2024 | 133.58 | 134.62 | 131.40 | 131.66 | 131.66 | 1,383 |
| 15 Feb 2024 | 135.10 | 135.10 | 132.74 | 132.88 | 132.88 | 370 |
| 14 Feb 2024 | 137.18 | 137.74 | 137.06 | 137.74 | 137.74 | 258 |
| 13 Feb 2024 | 137.52 | 137.52 | 135.60 | 135.60 | 135.60 | 499 |
| 12 Feb 2024 | 138.72 | 139.52 | 138.64 | 138.64 | 138.64 | 136 |
| 09 Feb 2024 | 136.36 | 139.50 | 136.36 | 139.14 | 139.14 | 390 |
| 08 Feb 2024 | 135.62 | 136.62 | 135.62 | 136.60 | 136.60 | 276 |
| 07 Feb 2024 | 134.62 | 136.18 | 134.62 | 136.18 | 136.18 | 310 |
| 06 Feb 2024 | 135.12 | 136.14 | 135.02 | 135.02 | 135.02 | 7,201 |
| 05 Feb 2024 | 132.48 | 135.58 | 132.48 | 135.58 | 135.58 | 889 |
| 02 Feb 2024 | 132.28 | 132.38 | 129.02 | 132.38 | 132.38 | 1,570 |
| 01 Feb 2024 | 131.68 | 133.06 | 131.32 | 131.76 | 131.76 | 851 |
| 31 Jan 2024 | 132.80 | 134.08 | 131.38 | 131.48 | 131.48 | 2,095 |
| 30 Jan 2024 | 142.78 | 143.24 | 141.18 | 141.18 | 141.18 | 260 |
| 29 Jan 2024 | 141.52 | 142.94 | 141.52 | 142.94 | 142.94 | 590 |
| 26 Jan 2024 | 140.42 | 141.50 | 140.42 | 140.96 | 140.96 | 180 |
| 25 Jan 2024 | 137.66 | 142.62 | 137.66 | 141.42 | 141.42 | 1,021 |
| 24 Jan 2024 | 137.22 | 138.98 | 137.22 | 138.14 | 138.14 | 44 |
| 23 Jan 2024 | 135.26 | 136.90 | 135.26 | 136.90 | 136.90 | 82 |
| 22 Jan 2024 | 136.84 | 137.02 | 135.94 | 135.94 | 135.94 | 591 |
| 19 Jan 2024 | 133.60 | 135.34 | 133.60 | 135.34 | 135.34 | 535 |
| 18 Jan 2024 | 131.22 | 133.74 | 131.22 | 133.36 | 133.36 | 2,387 |
| 17 Jan 2024 | 131.22 | 132.14 | 130.58 | 130.92 | 130.92 | 482 |
| 16 Jan 2024 | 131.52 | 133.00 | 131.52 | 132.18 | 132.18 | 965 |
| 15 Jan 2024 | 132.00 | 132.00 | 131.76 | 131.76 | 131.76 | 154 |
| 12 Jan 2024 | 130.12 | 131.52 | 130.12 | 131.52 | 131.52 | 138 |
| 11 Jan 2024 | 131.26 | 132.08 | 130.00 | 130.00 | 130.00 | 268 |
| 10 Jan 2024 | 130.72 | 131.42 | 130.20 | 131.42 | 131.42 | 370 |
| 09 Jan 2024 | 127.78 | 130.40 | 127.46 | 130.40 | 130.40 | 273 |
| 08 Jan 2024 | 125.04 | 127.10 | 125.02 | 127.10 | 127.10 | 158 |
| 05 Jan 2024 | 126.02 | 126.32 | 125.46 | 125.50 | 125.50 | 112 |
| 04 Jan 2024 | 128.30 | 128.42 | 126.58 | 126.58 | 126.58 | 56 |
| 03 Jan 2024 | 126.82 | 128.88 | 126.82 | 128.86 | 128.86 | 256 |
| 02 Jan 2024 | 127.44 | 128.18 | 126.18 | 127.40 | 127.40 | 454 |
| 29 Dec 2023 | 127.42 | 127.94 | 127.42 | 127.84 | 127.84 | 380 |
| 28 Dec 2023 | 127.32 | 127.90 | 127.32 | 127.80 | 127.80 | 2,203 |
| 27 Dec 2023 | 129.24 | 129.24 | 127.20 | 127.20 | 127.20 | 3,680 |
| 22 Dec 2023 | 127.50 | 129.06 | 127.50 | 129.06 | 129.06 | 440 |
| 21 Dec 2023 | 127.86 | 128.80 | 127.86 | 128.76 | 128.76 | 211 |
| 20 Dec 2023 | 126.48 | 130.44 | 125.20 | 129.38 | 129.38 | 2,173 |
| 19 Dec 2023 | 125.18 | 125.74 | 125.18 | 125.74 | 125.74 | 135 |
| 18 Dec 2023 | 122.58 | 126.18 | 122.52 | 125.78 | 125.78 | 397 |
| 15 Dec 2023 | 121.02 | 122.60 | 121.02 | 122.60 | 122.60 | 24 |
| 14 Dec 2023 | 123.22 | 124.10 | 119.36 | 119.66 | 119.66 | 2,008 |
| 13 Dec 2023 | 123.86 | 124.52 | 123.44 | 123.52 | 123.52 | 31 |
| 12 Dec 2023 | 124.60 | 124.60 | 123.24 | 123.60 | 123.60 | 93 |
| 11 Dec 2023 | 125.96 | 126.58 | 124.28 | 124.36 | 124.36 | 395 |
| 08 Dec 2023 | 128.22 | 128.70 | 126.76 | 126.92 | 126.92 | 2,229 |
| 07 Dec 2023 | 122.20 | 128.56 | 122.20 | 128.56 | 128.56 | 1,555 |
| 06 Dec 2023 | 123.24 | 123.44 | 122.32 | 122.32 | 122.32 | 914 |
| 05 Dec 2023 | 119.54 | 122.58 | 119.54 | 122.58 | 122.58 | 154 |
| 04 Dec 2023 | 122.14 | 122.36 | 119.72 | 120.48 | 120.48 | 597 |
| 01 Dec 2023 | 122.34 | 123.08 | 121.88 | 122.42 | 122.42 | 248 |
| *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.