Australia markets close in 4 hours 32 minutes

Alphabet Inc. (ABEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
152.54-2.32 (-1.50%)
At close: 09:55PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024155.70156.84152.54152.54152.544,202
29 Apr 2024161.30161.30154.86154.86154.867,809
26 Apr 2024161.52163.30158.98160.68160.6822,303
25 Apr 2024142.50145.62141.20145.38145.388,369
24 Apr 2024148.84149.04147.38148.06148.063,493
23 Apr 2024146.46148.26146.22147.88147.885,042
22 Apr 2024144.52147.80144.52147.80147.804,035
19 Apr 2024145.00146.08143.68144.30144.306,788
18 Apr 2024146.02147.02145.56146.76146.766,003
17 Apr 2024145.02147.08145.02146.08146.084,258
16 Apr 2024145.02146.40144.66145.80145.808,285
15 Apr 2024147.60149.90145.74145.80145.809,305
12 Apr 2024148.52150.16147.80148.12148.128,671
11 Apr 2024145.30148.60144.72148.60148.608,668
10 Apr 2024144.30145.48143.60145.42145.425,850
09 Apr 2024142.48145.56142.20144.10144.109,329
08 Apr 2024140.42142.80140.02142.42142.424,451
05 Apr 2024137.08141.36137.08140.66140.667,774
04 Apr 2024142.52142.98138.98138.98138.987,626
03 Apr 2024144.00144.00142.00142.66142.663,123
02 Apr 2024143.50144.38141.50142.94142.944,682
28 Mar 2024138.50140.30138.50139.78139.786,021
27 Mar 2024139.74140.20137.78139.18139.183,828
26 Mar 2024138.22140.46138.22139.54139.545,413
25 Mar 2024139.34139.34137.02138.20138.208,516
22 Mar 2024135.62140.00135.62139.08139.086,275
21 Mar 2024137.30137.46135.46135.90135.905,943
20 Mar 2024135.80136.96135.02135.98135.983,239
19 Mar 2024135.62136.62134.60135.18135.184,166
18 Mar 2024131.50139.52131.50135.68135.6816,538
15 Mar 2024131.46131.86128.88129.98129.985,543
14 Mar 2024128.08131.72127.52131.38131.385,176
13 Mar 2024126.60128.86126.10127.98127.985,849
12 Mar 2024126.96127.48124.98126.60126.604,630
11 Mar 2024123.70127.16122.96126.34126.345,487
08 Mar 2024122.42126.00122.40124.36124.366,152
07 Mar 2024120.12123.14119.42123.06123.067,093
06 Mar 2024122.68123.16120.10120.50120.5011,603
05 Mar 2024122.68122.68120.36121.62121.628,470
04 Mar 2024126.12126.54121.60122.78122.7810,997
01 Mar 2024128.56128.72126.68126.68126.685,023
29 Feb 2024125.22128.06124.94128.06128.0614,679
28 Feb 2024128.02128.24125.00125.56125.5611,790
27 Feb 2024126.98128.00126.50127.90127.9010,014
26 Feb 2024133.02133.28127.00127.00127.006,943
23 Feb 2024132.40133.28132.34132.90132.904,940
22 Feb 2024133.00134.38132.42133.24133.244,166
21 Feb 2024129.96131.78129.92131.78131.787,334
20 Feb 2024130.62131.06128.96130.20130.206,638
19 Feb 2024130.20131.76130.20131.60131.605,277
16 Feb 2024132.62133.60130.00130.20130.206,928
15 Feb 2024133.98134.30130.40132.18132.185,210
14 Feb 2024135.44136.84134.48136.00136.004,532
13 Feb 2024136.90136.90134.26134.26134.269,229
12 Feb 2024138.50138.62136.84136.84136.844,498
09 Feb 2024135.10138.40135.10138.20138.203,645
08 Feb 2024134.02135.94134.02135.38135.384,759
07 Feb 2024133.58134.92133.58134.92134.923,646
06 Feb 2024134.68135.26133.28133.50133.507,817
05 Feb 2024132.50135.28132.34133.78133.789,476
02 Feb 2024131.40131.90126.40131.90131.909,830
01 Feb 2024130.60131.76129.66130.40130.4014,174
31 Jan 2024131.60132.84129.82129.82129.8216,931
30 Jan 2024142.30142.50139.50139.50139.507,604
29 Jan 2024140.16141.82140.16141.72141.729,468
26 Jan 2024139.80140.32138.78139.74139.744,165
25 Jan 2024136.98141.20136.62139.82139.824,506
24 Jan 2024135.98137.40135.66136.74136.744,678
23 Jan 2024134.08135.82133.80135.22135.224,166
22 Jan 2024134.60136.06134.00134.00134.008,066
19 Jan 2024132.28134.30132.28134.30134.303,637
18 Jan 2024130.16132.56130.12131.94131.944,397
17 Jan 2024130.50130.66128.22129.68129.684,170
16 Jan 2024130.56131.94129.64130.74130.745,418
15 Jan 2024129.70130.92129.70130.60130.603,744
12 Jan 2024129.14130.56128.82130.24130.247,140
11 Jan 2024130.48132.00128.70129.32129.328,650
10 Jan 2024129.24130.30128.52129.70129.704,329
09 Jan 2024126.88129.30125.92128.72128.725,097
08 Jan 2024123.98126.48123.54126.48126.483,078
05 Jan 2024124.60124.94123.86123.90123.903,115
04 Jan 2024127.10127.30125.00125.18125.189,135
03 Jan 2024125.90127.76125.10127.76127.767,167
02 Jan 2024126.64127.04124.72125.84125.843,248
29 Dec 2023126.94127.06126.48126.50126.502,625
28 Dec 2023126.92127.20125.88126.76126.763,031
27 Dec 2023128.58128.58126.00126.22126.225,112
22 Dec 2023127.12128.50126.78128.44128.444,332
21 Dec 2023126.80127.74126.72127.62127.627,160
20 Dec 2023124.98129.10124.08126.60126.605,906
19 Dec 2023124.48125.02123.82125.02125.023,465
18 Dec 2023121.42125.48121.02124.82124.825,297
15 Dec 2023119.98122.02119.86120.88120.883,905
14 Dec 2023121.84122.88118.36118.56118.568,009
13 Dec 2023123.00124.00121.48121.48121.482,418
12 Dec 2023123.76123.76121.88122.44122.447,013
11 Dec 2023125.60125.60122.40123.40123.409,681
08 Dec 2023127.28127.46124.58125.38125.387,717
07 Dec 2023121.58128.22121.40126.68126.685,870
06 Dec 2023122.02122.38120.90120.90120.905,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...