Milan - Delayed Quote EUR

Alphabet Inc. (1GOOG.MI)

Compare
192.04
+0.94
+(0.49%)
At close: January 17 at 5:28:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025188.86193.50188.84192.04192.0413,816
Jan 16, 2025192.16192.50189.30191.10191.104,115
Jan 15, 2025185.60190.66185.60190.28190.288,400
Jan 14, 2025188.20189.12186.20186.76186.766,612
Jan 13, 2025187.72188.38185.08186.60186.6011,176
Jan 10, 2025189.70192.00187.00189.40189.405,961
Jan 9, 2025190.60190.60189.24190.50190.50238
Jan 8, 2025189.90191.64187.86190.18190.185,910
Jan 7, 2025190.20194.36189.60192.58192.584,463
Jan 6, 2025188.10192.16186.80191.38191.383,498
Jan 3, 2025185.98188.98185.50186.86186.863,743
Jan 2, 2025185.08187.26184.22186.78186.783,103
Dec 30, 2024185.28186.28183.02185.20185.206,730
Dec 27, 2024189.02189.02184.66185.24185.243,836
Dec 23, 2024186.90187.72184.50186.62186.621,509
Dec 20, 2024182.02184.36178.52184.42184.422,040
Dec 19, 2024183.20186.96183.18185.30185.302,536
Dec 18, 2024188.50189.32185.90188.20188.205,378
Dec 17, 2024188.16193.08188.16189.80189.802,834
Dec 16, 2024182.70189.86182.52189.36189.362,674
Dec 13, 2024184.30185.00183.12183.36183.36877
Dec 12, 2024188.84189.32185.20186.56186.562,615
Dec 11, 2024179.00185.86176.46184.04184.045,173
Dec 10, 2024169.88177.74169.48174.72174.724,377
Dec 9, 2024167.58167.74165.76167.68167.68779
Dec 6, 2024 0.20 Dividend
Dec 6, 2024165.80167.04164.14166.90166.9023,420
Dec 5, 2024166.98168.00165.94165.94165.74862
Dec 4, 2024165.46166.76164.68166.64166.442,705
Dec 3, 2024164.72165.30164.16165.14164.943,807
Dec 2, 2024161.56165.74161.56164.64164.448,731
Nov 29, 2024161.78162.20159.94161.56161.374,757
Nov 28, 2024160.42163.22160.42161.88161.68432
Nov 27, 2024162.62162.70160.76161.56161.377,800
Nov 26, 2024161.76163.06160.76162.78162.582,161
Nov 25, 2024160.88162.12159.30161.86161.668,902
Nov 22, 2024161.10163.36160.02160.02159.8312,846
Nov 21, 2024167.16168.62157.54158.86158.6714,928
Nov 20, 2024169.70170.30166.82167.64167.443,302
Nov 19, 2024165.82168.50165.16168.52168.3217,037
Nov 18, 2024166.26166.40164.94166.16165.966,650
Nov 15, 2024166.96167.20164.46164.56164.365,872
Nov 14, 2024170.68171.90167.06167.06166.862,163
Nov 13, 2024172.50172.62170.68171.42171.21323
Nov 12, 2024170.82172.74170.48170.98170.771,481
Nov 11, 2024168.98170.66168.38169.92169.722,075
Nov 8, 2024169.14169.18167.30167.96167.761,921
Nov 7, 2024165.46168.00165.46167.90167.702,756
Nov 6, 2024161.34165.48161.32165.10164.902,727
Nov 5, 2024157.06157.40156.54156.94156.75383
Nov 4, 2024158.88158.90156.52156.62156.431,490
Nov 1, 2024159.04159.60157.10159.66159.471,653
Oct 31, 2024160.50163.72159.76159.96159.774,937
Oct 30, 2024166.94169.64165.86166.54166.346,996
Oct 29, 2024156.58158.36156.28157.48157.291,774
Oct 28, 2024156.02157.80154.26155.34155.154,263
Oct 25, 2024152.60154.46152.44154.24154.051,038
Oct 24, 2024153.22153.28151.90152.16151.98679
Oct 23, 2024154.28154.80153.00152.46152.28496
Oct 22, 2024152.98154.96152.10153.76153.57393
Oct 21, 2024152.12152.42151.56152.20152.021,205
Oct 18, 2024152.00152.72152.00152.20152.02472
Oct 17, 2024153.82155.00152.44152.96152.781,973
Oct 16, 2024153.80153.96152.16153.20153.02428
Oct 15, 2024153.46154.92152.78153.46153.28675
Oct 14, 2024150.40153.00150.40151.98151.80823
Oct 11, 2024149.38149.38148.92150.20150.02313
Oct 10, 2024148.88149.64148.72149.88149.70625
Oct 9, 2024149.68151.00147.82148.34148.161,382
Oct 8, 2024149.64151.00149.44151.00150.821,062
Oct 7, 2024153.62153.86152.62152.62152.44614
Oct 4, 2024151.62154.44151.62152.58152.401,185
Oct 3, 2024150.80151.50150.14151.60151.42274
Oct 2, 2024151.56152.46150.88151.20151.021,753
Oct 1, 2024150.04153.66150.04150.36150.182,729
Sep 30, 2024147.68148.66146.98148.42148.24430
Sep 27, 2024146.56148.38146.56148.32148.14271
Sep 26, 2024147.70148.34147.70146.98146.80754
Sep 25, 2024146.10146.68145.60146.90146.72305
Sep 24, 2024146.74147.18146.00146.80146.62181
Sep 23, 2024147.90149.08147.52148.60148.42705
Sep 20, 2024146.02147.82146.02146.72146.54215
Sep 19, 2024145.98148.30145.98147.44147.26487
Sep 18, 2024143.94145.42143.94144.16143.99268
Sep 17, 2024143.30144.58143.30144.20144.03226
Sep 16, 2024142.48142.88142.16143.02142.85257
Sep 13, 2024141.98142.88141.40142.48142.31142
Sep 12, 2024139.34140.32139.34140.06139.891,156
Sep 11, 2024136.34136.34135.74135.90135.74496
Sep 10, 2024135.48137.40134.84136.84136.68262
Sep 9, 2024138.24139.94135.10135.40135.24589
Sep 6, 2024 0.18 Dividend
Sep 6, 2024142.06142.36139.02138.76138.5997
Sep 5, 2024143.16144.64141.58143.16142.81419
Sep 3, 2024149.46149.46145.32145.60145.24507
Sep 2, 2024154.64154.64148.62150.02149.6586
Aug 30, 2024148.60148.60148.00148.10147.74116
Aug 29, 2024148.14151.06148.12150.70150.33349
Aug 28, 2024149.56150.00148.00147.22146.86765
Aug 27, 2024150.78150.78149.52150.40150.03149
Aug 26, 2024149.58150.48149.42149.94149.57487
Aug 23, 2024149.42149.96149.02149.16148.79463
Aug 22, 2024150.32151.46150.32150.76150.39272
Aug 21, 2024151.96152.66150.64150.56150.19264
Aug 20, 2024152.70153.44152.00152.12151.75350
Aug 19, 2024149.36151.64149.00151.10150.731,256
Aug 16, 2024152.88152.88147.28150.42150.05826
Aug 14, 2024151.32151.32144.90145.68145.32388
Aug 13, 2024150.76151.48150.76151.36150.99144
Aug 12, 2024151.20151.80151.08150.14149.77246
Aug 9, 2024150.62150.62147.70148.46148.09305
Aug 8, 2024148.18150.84146.00151.00150.63613
Aug 7, 2024152.92152.92147.74149.16148.79445
Aug 6, 2024149.52149.78147.10146.88146.52402
Aug 5, 2024150.00150.00138.66150.34149.973,714
Aug 2, 2024157.52157.72152.84153.84153.461,780
Aug 1, 2024161.22162.40159.40160.34159.94566
Jul 31, 2024159.84160.52159.56160.18159.79529
Jul 30, 2024157.68159.50157.68158.56158.17784
Jul 29, 2024157.02158.02156.46157.40157.01456
Jul 26, 2024156.14157.16153.46154.74154.36727
Jul 25, 2024161.44161.44157.56159.94159.551,015
Jul 24, 2024165.68166.00160.00161.74161.342,800
Jul 23, 2024168.94170.24168.58170.24169.82899
Jul 22, 2024166.24168.86165.94167.66167.251,108
Jul 19, 2024163.98166.14163.98165.62165.21218
Jul 18, 2024169.00169.00166.02164.50164.09653
Jul 17, 2024169.00169.18166.46166.76166.351,237
Jul 16, 2024173.50173.88172.36172.68172.25517
Jul 15, 2024172.28173.94170.36173.28172.85836
Jul 12, 2024171.94172.58171.34171.82171.40574
Jul 11, 2024177.72177.86172.80172.80172.37947
Jul 10, 2024177.12177.28176.10177.18176.74414
Jul 9, 2024176.36177.40176.36177.16176.72529
Jul 8, 2024177.44177.60174.52176.44176.01719
Jul 5, 2024173.90176.90173.38176.84176.40898
Jul 4, 2024173.10173.96173.10173.74173.31291
Jul 3, 2024174.06174.10171.86173.10172.67416
Jul 2, 2024171.72172.20171.08172.38171.96287
Jul 1, 2024171.48171.98170.00171.18170.76898
Jun 28, 2024175.40175.40171.82173.16172.73751
Jun 27, 2024173.80174.64172.32174.60174.171,092
Jun 26, 2024173.44174.42172.68173.44173.01910
Jun 25, 2024169.14171.82168.66171.82171.40392
Jun 24, 2024168.50169.36168.50168.74168.32616
Jun 21, 2024166.06168.96166.06169.30168.88127
Jun 20, 2024165.52165.70165.00165.56165.15428
Jun 19, 2024164.88169.98164.52165.64165.23559
Jun 18, 2024166.44167.00164.92165.24164.83650
Jun 17, 2024166.82166.84165.04165.16164.75849
Jun 14, 2024165.34166.92164.56166.92166.51962
Jun 13, 2024165.96165.96163.70165.26164.85188
Jun 12, 2024166.40167.52164.64165.08164.67408
Jun 11, 2024164.88165.82164.14164.20163.80484
Jun 10, 2024 0.19 Dividend
Jun 10, 2024163.60163.74162.72163.08162.68342
Jun 7, 2024168.00168.98156.90156.90156.33587
Jun 6, 2024162.74163.66162.60162.98162.39114
Jun 5, 2024161.30163.12161.28162.60162.01187
Jun 4, 2024159.86160.96159.58160.14159.56207
Jun 3, 2024160.98161.48159.20159.58159.00315
May 31, 2024160.16160.16158.48158.40157.82787
May 30, 2024163.86163.86160.82161.06160.47324
May 29, 2024163.44164.28163.16164.44163.84439
May 28, 2024162.88163.54160.98163.46162.86281
May 27, 2024162.90162.96161.60163.14162.55684
May 24, 2024162.48163.28161.96162.86162.27431
May 23, 2024163.40165.44163.40164.18163.581,319
May 22, 2024165.56165.84163.54163.70163.10910
May 21, 2024164.12165.04163.80165.08164.48395
May 20, 2024162.00165.28162.00164.12163.521,104
May 17, 2024161.66162.94161.12162.72162.131,106
May 16, 2024154.14161.86154.14162.02161.43694
May 15, 2024158.60159.76158.24159.04158.46234
May 14, 2024157.92158.38157.78158.36157.78218
May 13, 2024157.20157.20153.64155.46154.89907
May 10, 2024158.46158.92157.20157.86157.29806
May 9, 2024159.40159.56157.94158.82158.24522
May 8, 2024160.58160.58158.72159.64159.06412
May 7, 2024157.66159.98157.06160.00159.421,293
May 6, 2024156.78157.24156.34156.54155.971,651
May 3, 2024153.44157.78153.44155.12154.56460
May 2, 2024155.02156.16154.94155.60155.03602
Apr 30, 2024156.90158.18156.20156.86156.29628
Apr 29, 2024161.38161.80157.46157.46156.891,077
Apr 26, 2024163.98165.00160.62162.32161.736,361
Apr 25, 2024145.18146.58143.46146.78146.252,771
Apr 24, 2024150.10150.48148.56149.42148.881,112
Apr 23, 2024148.20149.54148.16149.54149.001,556
Apr 22, 2024146.08148.38146.08147.08146.54629
Apr 19, 2024148.18148.18145.70146.28145.751,606
Apr 18, 2024148.00148.00145.94147.86147.322,279
Apr 17, 2024146.20148.68146.20147.70147.16639
Apr 16, 2024146.46147.64146.00146.68146.151,195
Apr 15, 2024149.56151.30149.50150.48149.93628
Apr 12, 2024150.00152.02149.50150.42149.871,235
Apr 11, 2024146.72148.38146.26148.50147.96558
Apr 10, 2024146.26146.76145.00145.78145.25534
Apr 9, 2024144.64146.56143.44144.56144.031,115
Apr 8, 2024142.22144.26141.50144.02143.50408
Apr 5, 2024139.34142.30139.28142.26141.74562
Apr 4, 2024144.80144.80142.06142.88142.361,049
Apr 3, 2024144.26144.90143.58143.56143.041,021
Apr 2, 2024144.66145.50142.86143.66143.141,289
Mar 28, 2024140.76141.02139.62140.68140.17723
Mar 27, 2024140.52141.06139.12139.76139.25952
Mar 26, 2024138.68141.20138.68140.82140.31587
Mar 25, 2024140.06140.10138.28138.88138.37641
Mar 22, 2024137.30140.94136.28140.00139.491,642
Mar 21, 2024137.98138.78136.62137.00136.501,775
Mar 20, 2024135.74137.32135.64136.68136.18513
Mar 19, 2024136.62137.08135.48135.50135.01899
Mar 18, 2024133.44140.30133.28137.60137.104,578
Mar 15, 2024132.16132.50129.66129.84129.372,645
Mar 14, 2024129.16132.42129.14131.74131.26631
Mar 13, 2024128.00129.32127.46129.42128.95365
Mar 12, 2024127.66128.24125.84128.00127.53679
Mar 11, 2024124.46127.92124.10127.62127.16535
Mar 8, 2024124.36126.48123.28126.48126.022,313
Mar 7, 2024120.70123.34120.62123.22122.77977
Mar 6, 2024123.48124.04121.30121.56121.121,310
Mar 5, 2024123.28123.40121.30121.76121.321,496
Mar 4, 2024131.72131.72122.34122.52122.072,325
Mar 1, 2024129.62129.62127.88128.38127.91896
Feb 29, 2024126.76128.04125.92127.74127.27544
Feb 28, 2024129.00129.08126.60126.98126.52798
Feb 27, 2024128.14128.96128.04128.36127.89754
Feb 26, 2024134.22134.22129.30129.30128.83821
Feb 23, 2024133.52134.56133.52133.86133.37623
Feb 22, 2024134.28135.66133.80133.82133.331,662
Feb 21, 2024131.12132.92131.04132.92132.44431
Feb 20, 2024131.70131.70129.80132.20131.72463
Feb 19, 2024132.84132.84131.90132.76132.2877
Feb 16, 2024133.56134.82131.92132.58132.10729
Feb 15, 2024136.64136.64132.74132.88132.401,441
Feb 14, 2024137.24137.86136.50136.54136.04563
Feb 13, 2024138.24138.24135.88137.22136.721,065
Feb 12, 2024139.26139.78138.76139.44138.93929
Feb 9, 2024136.60138.88136.18138.86138.35825
Feb 8, 2024136.06137.20136.02136.68136.181,343
Feb 7, 2024134.80135.84134.80135.62135.13142
Feb 6, 2024136.04136.34135.50135.82135.33702
Feb 5, 2024133.56136.66133.56135.00134.512,280
Feb 2, 2024132.34132.34127.62131.30130.822,411
Feb 1, 2024132.94133.54132.20131.80131.323,074
Jan 31, 2024133.48134.22128.00132.62132.143,416
Jan 30, 2024143.30143.80141.88142.04141.52476
Jan 29, 2024142.66142.74142.16142.12141.60665
Jan 26, 2024140.36141.82140.30141.40140.891,310
Jan 25, 2024138.30142.76138.20142.58142.06546
Jan 22, 2024136.00137.38136.00136.82136.322,342
Jan 19, 2024134.16135.72133.82135.58135.091,044
Jan 18, 2024131.44133.64131.44133.74133.25691
Jan 17, 2024131.26131.72129.64131.26130.78752

Related Tickers

P2IN34.SA Pinterest, Inc.
30.96
0.00%
 
READ.ST Readly International AB (publ)
14.60
+1.39%
 
MDUNDO.CO Mdundo.com A/S
5.30
+2.91%
 
B1C.HM Baidu Inc
80.60
+2.94%
 
1FB.MI Meta Platforms, Inc.
596.50
+0.20%
 
1TY.DE Prosus N.V.
35.18
+2.34%
 
7KM.F Sealand Capital Galaxy Limited
0.1510
+8.63%
 
1698.HK TME-SW
40.300
-0.62%
 
PRX.JO Prosus N.V.
67,562.00
+1.25%
 
FB2A.F Meta Platforms, Inc.
597.30
+0.20%