Australia markets closed

Alphabet Inc (ABEA.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
170.70-1.58 (-0.92%)
At close: 09:52PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024174.16174.16170.70170.70170.705
27 June 2024171.16172.28171.16172.28172.282
26 June 2024172.22172.22171.72171.72171.72625
25 June 2024167.26170.68167.26170.36170.3611
24 June 2024168.24168.24168.24168.24168.2465
21 June 2024164.88164.88164.88164.88164.88-
20 June 2024163.46163.46163.46163.46163.46-
19 June 2024163.50163.50163.50163.50163.50-
18 June 2024165.42165.42162.94162.94162.947
17 June 2024165.64165.64163.66163.66163.6645
14 June 2024163.16163.16163.16163.16163.16-
13 June 2024164.22164.22164.22164.22164.22-
12 June 2024164.56164.56164.56164.56164.56-
11 June 2024162.56163.20162.56163.20163.205
10 June 2024162.04162.04162.04162.04162.04-
10 June 20240.2 Dividend
07 June 2024162.18162.68162.18162.68162.4823
06 June 2024160.84160.84160.84160.84160.64-
05 June 2024159.68159.68159.68159.68159.48-
04 June 2024158.48159.04158.48159.04158.8480
03 June 2024159.02159.02159.02159.02158.82-
31 May 2024158.32158.32156.78156.78156.592
30 May 2024162.02162.02162.02162.02161.82-
29 May 2024161.90161.90161.90161.90161.70-
28 May 2024161.08161.08161.08161.08160.88-
27 May 2024161.52161.52160.84160.84160.644
24 May 2024160.50161.06160.50161.06160.86231
23 May 2024163.28163.28163.28163.28163.08-
22 May 2024164.26164.26164.26164.26164.0650
21 May 2024162.84162.84162.84162.84162.64-
20 May 2024162.38162.38162.38162.38162.1830
17 May 2024160.02160.02160.02160.02159.82-
16 May 2024158.48159.08158.48158.96158.7632
15 May 2024156.88156.88156.88156.88156.69-
14 May 2024156.24156.24156.24156.24156.05-
13 May 2024155.00155.00155.00155.00154.81-
10 May 2024157.02157.02155.88155.88155.6910
09 May 2024157.06157.06157.06157.06156.87-
08 May 2024158.80158.80158.80158.80158.60-
07 May 2024156.06158.82156.06158.82158.622
06 May 2024155.38155.38155.38155.38155.19-
03 May 2024155.52155.52155.52155.52155.33-
02 May 2024153.56154.22153.56154.22154.0310
30 Apr 2024155.34155.88155.34155.88155.693
29 Apr 2024160.74160.74158.86158.86158.6653
26 Apr 2024161.50162.60160.50160.50160.30224
25 Apr 2024142.50145.54142.50145.54145.36175
24 Apr 2024148.68148.68148.68148.68148.502
23 Apr 2024146.48147.20146.48147.20147.027
22 Apr 2024144.88146.72144.88146.72146.5429
19 Apr 2024145.22145.22143.30143.30143.12256
18 Apr 2024146.00146.00146.00146.00145.82-
17 Apr 2024144.82147.18144.82145.62145.4437
16 Apr 2024145.00145.00145.00145.00144.82-
15 Apr 2024147.00148.00147.00148.00147.825
12 Apr 2024148.72148.72148.72148.72148.54-
11 Apr 2024144.72147.48144.72147.48147.3038
10 Apr 2024144.24144.24144.24144.24144.06-
09 Apr 2024142.22145.12142.22143.60143.42107
08 Apr 2024140.68140.68140.68140.68140.5110
05 Apr 2024137.36137.36137.36137.36137.19-
04 Apr 2024142.70142.70142.70142.70142.52-
03 Apr 2024142.96143.64142.50142.50142.32222
02 Apr 2024143.88143.88141.86141.86141.6920
28 Mar 2024138.92138.92138.92138.92138.75-
27 Mar 2024139.22139.68139.22139.68139.512
26 Mar 2024138.28139.60138.28139.60139.43100
25 Mar 2024138.92138.92137.82137.82137.65231
22 Mar 2024135.62139.62135.62139.62139.4516
21 Mar 2024137.16137.16137.16137.16136.99-
20 Mar 2024135.06135.06135.06135.06134.89-
19 Mar 2024135.58135.58135.58135.58135.41-
18 Mar 2024131.50137.92131.50136.26136.0990
15 Mar 2024131.04131.04131.04131.04130.88-
14 Mar 2024128.08131.46128.08131.46131.301
13 Mar 2024126.42128.30126.42128.30128.141
12 Mar 2024126.52126.52126.52126.52126.36-
11 Mar 2024123.52123.52123.52123.52123.37-
08 Mar 2024122.42123.46122.42123.46123.311
07 Mar 2024120.06123.04120.06123.04122.891
06 Mar 2024122.26122.26122.26122.26122.11-
05 Mar 2024122.32122.32121.64121.82121.6742
04 Mar 2024126.12126.12125.80125.80125.6525
01 Mar 2024128.02128.02128.02128.02127.86-
29 Feb 2024125.26125.32125.26125.32125.1710
28 Feb 2024127.62127.62125.26125.26125.11380
27 Feb 2024126.62126.70126.62126.66126.50151
26 Feb 2024132.60132.60132.60132.60132.44-
23 Feb 2024132.36132.36132.36132.36132.20-
22 Feb 2024132.98133.92132.98133.92133.7634
21 Feb 2024129.68130.44129.68130.44130.2810
20 Feb 2024130.68130.68129.20129.20129.0434
19 Feb 2024130.02131.76130.02131.76131.601
16 Feb 2024132.64133.18132.64133.18133.029
15 Feb 2024134.06134.10131.50131.50131.3485
14 Feb 2024135.46135.46135.46135.46135.29-
13 Feb 2024136.50136.50135.92135.92135.751
12 Feb 2024138.18138.34138.10138.10137.93180
09 Feb 2024135.10138.10135.10138.10137.9380
08 Feb 2024134.94134.94134.94134.94134.771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...