Australia markets open in 8 hours 19 minutes

Alphabet Inc (ABEA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
154.96+0.50 (+0.32%)
As of 05:13PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024155.74155.74154.44154.96154.96842
03 May 2024155.74156.44152.08154.46154.46837
02 May 2024153.40155.18153.40155.14155.141,192
30 Apr 2024155.48156.06153.06153.06153.062,934
29 Apr 2024161.00161.00154.40154.76154.764,366
26 Apr 2024162.34163.16159.20160.84160.8410,675
25 Apr 2024143.22145.68141.30145.16145.164,541
24 Apr 2024148.40149.04147.44147.92147.92765
23 Apr 2024146.56148.46146.24147.86147.86903
22 Apr 2024144.48147.58144.48147.34147.342,167
19 Apr 2024144.62145.84143.64144.16144.161,490
18 Apr 2024145.92146.88145.56146.58146.581,318
17 Apr 2024145.42147.06145.24145.78145.781,514
16 Apr 2024145.42146.38144.72145.56145.561,325
15 Apr 2024147.56149.96145.80145.80145.801,487
12 Apr 2024148.72150.00147.84148.20148.201,992
11 Apr 2024144.72148.28144.72148.28148.282,380
10 Apr 2024144.36145.56143.90145.56145.561,630
09 Apr 2024142.22145.38142.22144.50144.502,698
08 Apr 2024140.94142.74140.06142.26142.261,986
05 Apr 2024138.44141.36137.32141.18141.181,559
04 Apr 2024142.64143.18139.36139.36139.362,031
03 Apr 2024142.80143.54142.28142.62142.621,404
02 Apr 2024143.98144.40141.62143.30143.303,308
28 Mar 2024139.36140.36139.12139.78139.782,285
27 Mar 2024139.74140.00137.84138.12138.121,902
26 Mar 2024137.62140.30137.62139.14139.141,793
25 Mar 2024139.54139.54137.16138.28138.282,422
22 Mar 2024136.00140.02136.00139.90139.901,377
21 Mar 2024137.48137.48135.50135.76135.762,258
20 Mar 2024135.68136.38134.98136.22136.222,084
19 Mar 2024135.60136.64134.58135.48135.484,503
18 Mar 2024132.70138.90131.30135.90135.905,190
15 Mar 2024131.02131.80129.20129.76129.761,198
14 Mar 2024128.14131.96128.10131.96131.962,510
13 Mar 2024126.42128.66126.00127.98127.982,475
12 Mar 2024126.44127.32124.80126.96126.964,827
11 Mar 2024123.88127.18123.18126.14126.141,607
08 Mar 2024122.38125.76122.38123.90123.90706
07 Mar 2024120.02123.10119.24122.78122.787,281
06 Mar 2024122.22123.14120.28120.60120.603,318
05 Mar 2024122.12122.46120.40121.68121.687,766
04 Mar 2024126.80126.80121.48122.96122.967,485
01 Mar 2024128.02128.50126.60126.60126.601,593
29 Feb 2024125.12127.60125.08127.60127.602,248
28 Feb 2024127.86128.10124.98125.10125.103,927
27 Feb 2024126.76128.08126.42128.08128.083,954
26 Feb 2024133.18133.18126.98126.98126.982,976
23 Feb 2024133.00133.50132.44132.92132.921,605
22 Feb 2024132.62134.32132.52133.06133.061,258
21 Feb 2024129.70131.88129.70131.72131.721,663
20 Feb 2024130.52130.68128.88130.68130.681,744
19 Feb 2024130.76131.88130.52131.74131.743,925
16 Feb 2024132.62133.56130.36130.44130.442,456
15 Feb 2024134.98134.98130.46132.18132.184,093
14 Feb 2024135.44136.82134.86135.40135.402,406
13 Feb 2024136.30136.86134.70135.60135.603,948
12 Feb 2024137.98138.54136.86136.86136.865,391
09 Feb 2024135.36138.32135.02138.18138.182,296
08 Feb 2024134.02136.04134.02135.46135.462,567
07 Feb 2024133.52134.98133.52134.84134.841,122
06 Feb 2024134.38134.96133.58133.58133.582,388
05 Feb 2024132.30135.06132.10133.98133.983,658
02 Feb 2024131.52131.88126.58131.88131.884,855
01 Feb 2024130.20131.86129.88130.26130.262,713
31 Jan 2024131.60132.82129.68129.68129.689,033
30 Jan 2024142.10142.46139.56139.56139.564,178
29 Jan 2024140.16141.50140.16141.50141.501,927
26 Jan 2024139.00140.06139.00139.80139.802,861
25 Jan 2024137.06141.14136.68139.98139.983,369
24 Jan 2024136.44137.36135.76136.64136.642,544
23 Jan 2024134.00135.88133.86135.20135.202,502
22 Jan 2024134.82135.74134.64134.98134.984,019
19 Jan 2024132.98134.44132.62133.70133.702,026
18 Jan 2024129.58132.54129.58131.96131.961,864
17 Jan 2024130.12130.66128.00130.00130.003,672
16 Jan 2024130.52132.00129.60130.72130.72838
15 Jan 2024130.66130.98130.52130.92130.922,490
12 Jan 2024128.72130.58128.72130.58130.58802
11 Jan 2024129.90132.00128.94128.94128.943,134
10 Jan 2024128.90130.12128.68130.04130.042,574
09 Jan 2024126.24129.18125.96128.78128.781,946
08 Jan 2024124.16126.48123.74126.48126.482,402
05 Jan 2024124.48124.98123.90123.96123.962,215
04 Jan 2024126.50127.24124.74124.74124.74374
03 Jan 2024125.70127.78125.12127.64127.641,622
02 Jan 2024126.68127.04124.80125.64125.642,457
29 Dec 2023126.80127.02126.48126.66126.66419
28 Dec 2023126.38127.12126.22126.66126.66728
27 Dec 2023128.34128.50126.02126.26126.261,773
22 Dec 2023127.00128.40126.64128.38128.38840
21 Dec 2023126.68127.74126.68127.28127.283,175
20 Dec 2023124.54129.24124.12126.86126.863,669
19 Dec 2023124.48124.88124.04124.60124.6014,194
18 Dec 2023121.30125.24120.96124.54124.543,671
15 Dec 2023119.86122.02119.86121.44121.441,301
14 Dec 2023122.02122.88118.12119.62119.625,266
13 Dec 2023122.70123.54122.10122.22122.221,439
12 Dec 2023123.18123.18121.88122.38122.382,922
11 Dec 2023124.52124.92122.76123.78123.781,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...