Australia markets closed

Alphabet Inc (ABEA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
161.80+2.04 (+1.28%)
At close: 07:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024159.84161.94159.84161.80161.8015
16 May 2024158.42160.48158.42159.76159.76-
15 May 2024156.72158.20156.72157.56157.56-
14 May 2024156.74157.88156.06157.88157.888
13 May 2024157.14157.14152.60155.74155.7425
10 May 2024156.86157.20154.84154.84154.84-
09 May 2024156.90157.46156.24156.70156.70-
08 May 2024158.64159.06157.42158.04158.04131
07 May 2024155.58158.96155.58158.76158.7617
06 May 2024155.26155.30154.48155.30155.3047
03 May 2024155.36155.80152.38154.18154.1853
02 May 2024153.40154.88153.40154.32154.32-
30 Apr 2024155.16155.16153.66153.66153.66-
29 Apr 2024160.02160.02155.50155.50155.5017
26 Apr 2024161.66163.46159.02161.02161.02258
25 Apr 2024143.14144.88142.62144.88144.88119
24 Apr 2024147.92148.50147.78147.96147.9622
23 Apr 2024146.36148.34145.96148.16148.1623
22 Apr 2024144.56147.22144.50147.22147.2225
19 Apr 2024144.66145.32144.40144.40144.40528
18 Apr 2024145.84146.66145.84146.66146.66-
17 Apr 2024144.70146.92144.70146.04146.04-
16 Apr 2024144.94145.48144.52145.28145.2811
15 Apr 2024148.04149.12146.68146.68146.68130
12 Apr 2024148.56149.28147.68148.08148.0818
11 Apr 2024144.56147.80144.56147.80147.80-
10 Apr 2024144.20145.36144.20144.88144.883
09 Apr 2024142.06144.14142.00144.14144.1454
08 Apr 2024140.26142.64139.88142.22142.2254
05 Apr 2024137.08141.26137.08141.26141.263
04 Apr 2024142.48142.48140.96142.06142.06-
03 Apr 2024142.72143.04142.38142.48142.4820
02 Apr 2024143.48144.00142.44142.64142.64204
28 Mar 2024138.78139.78138.78139.78139.7870
27 Mar 2024139.08139.70137.80138.40138.403
26 Mar 2024138.14140.14138.14139.80139.8050
25 Mar 2024138.80138.88137.58137.80137.8038
22 Mar 2024135.48139.78135.48139.46139.465
21 Mar 2024136.38137.26135.52135.52135.52200
20 Mar 2024135.82135.92134.76135.90135.90441
19 Mar 2024135.18135.86134.66135.16135.1674
18 Mar 2024132.14138.38132.14136.10136.1021
15 Mar 2024130.84131.48129.46129.46129.46-
14 Mar 2024128.00131.42128.00131.42131.4225
13 Mar 2024126.28128.02126.18127.98127.98477
12 Mar 2024126.38127.30126.22127.30127.30-
11 Mar 2024123.38126.78123.38126.78126.78-
08 Mar 2024122.52125.64122.52123.48123.4875
07 Mar 2024119.88122.86119.78122.78122.78106
06 Mar 2024122.08122.72120.44120.80120.80-
05 Mar 2024121.98122.80120.40121.88121.88151
04 Mar 2024126.48126.48121.74122.02122.0257
01 Mar 2024127.88128.52126.98127.40127.40122
29 Feb 2024125.12127.06125.00127.06127.06103
28 Feb 2024127.72127.76125.46125.46125.4613
27 Feb 2024126.62127.60126.62126.96126.96189
26 Feb 2024132.38132.68127.18127.18127.18-
23 Feb 2024132.42133.30132.40133.00133.00194
22 Feb 2024132.78133.50132.68132.68132.68404
21 Feb 2024129.56131.72129.56131.72131.72-
20 Feb 2024130.46130.46129.10130.26130.26-
19 Feb 2024129.88131.60129.88131.60131.60-
16 Feb 2024132.48133.16130.28130.28130.2811
15 Feb 2024133.88133.92131.70132.30132.30-
14 Feb 2024135.30136.42135.00135.00135.0035
13 Feb 2024136.18136.78135.06135.06135.06-
12 Feb 2024137.88138.32137.52137.52137.5288
09 Feb 2024134.88138.14134.88138.14138.143
08 Feb 2024133.88135.46133.88135.12135.12-
07 Feb 2024133.48134.68133.38134.64134.6460
06 Feb 2024133.80135.08133.72133.72133.72122
05 Feb 2024132.44134.28132.32134.04134.0469
02 Feb 2024130.56130.78128.14130.12130.12202
01 Feb 2024129.94131.52129.92129.92129.92145
31 Jan 2024130.88132.86130.30130.30130.30101
30 Jan 2024141.96142.16140.28140.34140.3425
29 Jan 2024140.66140.96140.66140.96140.965
26 Jan 2024139.18139.90138.76139.58139.5844
25 Jan 2024136.86139.90136.66139.42139.4222
24 Jan 2024135.58137.22135.58136.86136.8672
23 Jan 2024133.78135.46133.72135.08135.0820
22 Jan 2024134.68135.80134.56134.56134.56238
19 Jan 2024132.12134.32132.12134.32134.3220
18 Jan 2024129.68132.12129.68131.36131.3610
17 Jan 2024129.98130.08129.12129.12129.1240
16 Jan 2024129.98131.88129.34130.46130.46-
15 Jan 2024129.88130.58129.88130.44130.4475
12 Jan 2024129.48130.36128.84130.36130.3619
11 Jan 2024129.74130.76128.94128.94128.9416
10 Jan 2024128.38129.66128.38129.66129.66190
09 Jan 2024126.14128.88126.14128.88128.88-
08 Jan 2024123.68125.94123.54125.94125.94-
05 Jan 2024124.34124.64124.12124.12124.123
04 Jan 2024126.38127.12125.60125.60125.6030
03 Jan 2024125.88127.38125.46127.38127.384
02 Jan 2024127.02127.02125.06125.82125.8232
29 Dec 2023126.38126.62126.34126.44126.44-
28 Dec 2023126.30127.18126.24127.18127.1810
27 Dec 2023128.06128.06126.14126.34126.341
22 Dec 2023126.68128.36126.68128.30128.3081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...