Milan - Delayed Quote EUR

Alphabet Inc. (1GOOGL.MI)

149.58
-1.70
(-1.12%)
At close: May 30 at 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025151.32152.20149.58149.58149.5813,015
May 29, 2025155.78155.92151.02151.28151.2812,560
May 28, 2025153.20155.12152.28153.50153.5016,282
May 27, 2025150.42152.40149.42151.76151.7616,707
May 26, 2025149.96151.40149.54149.74149.744,203
May 23, 2025151.58152.26148.00149.26149.2614,618
May 22, 2025150.38156.50149.82153.86153.8630,494
May 21, 2025144.88152.66144.42151.98151.9817,020
May 20, 2025148.48149.22147.46148.00148.0012,676
May 19, 2025145.16147.44143.78146.76146.7621,589
May 16, 2025146.72151.22146.60149.14149.1423,180
May 15, 2025147.00149.20145.42147.76147.7616,777
May 14, 2025143.58146.86142.08146.68146.6812,961
May 13, 2025142.66143.56140.16143.22143.2216,553
May 12, 2025138.58142.90138.58140.96140.9630,698
May 9, 2025138.00138.14134.90136.28136.2811,063
May 8, 2025135.74137.74135.46136.90136.9023,768
May 7, 2025144.60145.12134.34134.34134.3414,095
May 6, 2025144.84144.84142.46144.54144.544,962
May 5, 2025144.34145.70142.98145.14145.149,045
May 2, 2025143.30145.02142.40144.50144.5011,634
Apr 30, 2025140.64140.94136.88138.80138.808,477
Apr 29, 2025140.66141.82138.22139.58139.588,976
Apr 28, 2025143.32143.56140.30140.26140.269,794
Apr 25, 2025147.96148.84142.80142.90142.9027,035
Apr 24, 2025136.60139.60135.20139.04139.0411,753
Apr 23, 2025135.56138.80134.98136.46136.4611,141
Apr 22, 2025130.58131.42129.08131.42131.425,998
Apr 17, 2025136.00136.76130.86132.92132.9211,243
Apr 16, 2025135.78136.84134.48136.84136.846,460
Apr 15, 2025140.80141.36138.72138.72138.726,438
Apr 14, 2025139.30142.36138.88140.68140.6811,048
Apr 11, 2025137.42138.10132.94136.80136.8010,611
Apr 10, 2025144.00145.34137.88137.88137.8816,614
Apr 9, 2025131.40132.46128.66131.20131.2019,290
Apr 8, 2025135.82139.50135.20137.26137.2616,491
Apr 7, 2025123.82136.34121.70133.28133.2861,134
Apr 4, 2025135.84137.18130.94135.06135.0623,052
Apr 3, 2025139.10140.12134.76137.66137.6615,289
Apr 2, 2025145.64145.64143.14144.46144.465,814
Apr 1, 2025143.36145.86142.40145.70145.707,841
Mar 31, 2025140.80141.84139.46141.84141.8410,488
Mar 28, 2025150.28150.58143.82143.98143.9813,678
Mar 27, 2025153.92154.00151.16151.74151.744,616
Mar 26, 2025158.74158.76155.12155.24155.245,261
Mar 25, 2025155.46157.58154.94156.66156.665,485
Mar 24, 2025152.94155.48152.18154.60154.609,476
Mar 21, 2025150.54151.04147.94150.60150.6010,544
Mar 20, 2025152.06152.38149.32149.92149.926,095
Mar 19, 2025147.78149.78147.14149.72149.727,151
Mar 18, 2025150.74150.84143.60146.72146.7213,721
Mar 17, 2025151.94152.40149.90150.68150.688,849
Mar 14, 2025151.22151.90149.62151.50151.506,749
Mar 13, 2025152.34154.04150.02150.02150.025,630
Mar 12, 2025151.20154.56150.58152.34152.348,951
Mar 11, 2025152.30153.10149.68150.08150.0815,117
Mar 10, 2025159.76159.88151.00153.44153.4411,846
Mar 7, 2025161.18161.18157.40157.54157.5411,295
Mar 6, 2025159.26161.34157.48161.06161.065,722
Mar 5, 2025161.60162.10157.10157.26157.2611,248
Mar 4, 2025159.46160.02157.00159.68159.6815,236
Mar 3, 2025164.82165.00161.52162.34162.3410,106
Feb 28, 2025162.18163.22160.68161.82161.8212,913
Feb 27, 2025166.42167.50162.50164.64164.6410,284
Feb 26, 2025168.12169.00164.84166.56166.5610,716
Feb 25, 2025170.56170.76166.60166.74166.7419,092
Feb 24, 2025171.52175.48171.14172.90172.9016,214
Feb 21, 2025175.82177.02173.46173.46173.469,109
Feb 20, 2025177.26177.80174.94175.60175.605,506
Feb 19, 2025175.90177.60175.78177.32177.327,086
Feb 18, 2025178.06178.94175.68175.92175.9211,016
Feb 17, 2025177.52177.54176.84177.22177.224,748
Feb 14, 2025178.78178.78175.78176.36176.3614,242
Feb 13, 2025176.04178.00175.10176.36176.368,328
Feb 12, 2025178.56179.18175.58176.26176.2612,269
Feb 11, 2025180.88180.88178.52178.96178.9610,356
Feb 10, 2025180.74182.34179.00181.54181.5412,508
Feb 7, 2025184.20184.72178.86179.16179.1614,797
Feb 6, 2025185.00185.20182.20183.84183.8420,734
Feb 5, 2025184.18185.08180.50181.98181.9860,024
Feb 4, 2025195.76199.14194.30197.94197.9421,011
Feb 3, 2025194.40197.62193.72196.88196.8818,176
Jan 31, 2025194.24197.60193.80197.10197.1011,493
Jan 30, 2025189.70193.18188.68191.46191.4610,411
Jan 29, 2025187.24189.54186.00186.96186.965,424
Jan 28, 2025185.10187.10182.90186.64186.646,855
Jan 27, 2025186.02187.92180.60185.68185.6831,924
Jan 24, 2025188.82190.98188.50189.68189.688,876
Jan 23, 2025191.00192.70189.86192.18192.187,853
Jan 22, 2025190.30192.06188.90191.98191.9811,022
Jan 21, 2025189.54194.56189.54190.44190.446,643
Jan 20, 2025191.36191.36188.24189.10189.107,773
Jan 17, 2025187.56191.68187.42190.22190.227,478
Jan 16, 2025190.86191.04187.46189.34189.3412,094
Jan 15, 2025184.28189.00184.00188.76188.765,461
Jan 14, 2025187.00187.86184.98185.40185.406,753
Jan 13, 2025187.14187.52183.64185.36185.3610,525
Jan 10, 2025188.34190.70185.88188.08188.0812,842
Jan 9, 2025188.84189.16187.30189.26189.262,637
Jan 8, 2025188.40190.06186.48188.84188.8411,936
Jan 7, 2025189.38193.36188.48190.68190.689,392
Jan 6, 2025186.86191.00185.42190.20190.208,805
Jan 3, 2025185.12187.18184.10185.88185.885,496
Jan 2, 2025186.00186.22183.00185.78185.785,961
Dec 30, 2024184.40184.98181.66184.20184.2012,848
Dec 27, 2024187.72187.72183.20184.28184.287,054
Dec 23, 2024186.28186.50183.60184.98184.984,830
Dec 20, 2024181.26183.62176.94183.62183.6214,354
Dec 19, 2024182.36185.48181.54184.00184.0011,661
Dec 18, 2024186.94187.84184.18186.66186.6618,797
Dec 17, 2024189.28191.76186.40188.34188.3413,188
Dec 16, 2024180.60188.50180.60187.80187.8012,528
Dec 13, 2024183.24183.76179.32182.32182.327,730
Dec 12, 2024188.02188.68183.50185.04185.0415,627
Dec 11, 2024177.40184.52175.30182.96182.9624,081
Dec 10, 2024168.18176.92167.82173.04173.0421,499
Dec 9, 2024165.70166.06164.00165.92165.924,374
Dec 6, 2024 0.18922 Dividend
Dec 6, 2024164.00165.44162.50165.10165.1042,470
Dec 5, 2024164.92166.36164.18164.40164.214,240
Dec 4, 2024164.00165.36163.10165.00164.818,084
Dec 3, 2024163.96164.00162.62163.78163.595,649
Dec 2, 2024160.40164.26160.22163.20163.016,053
Nov 29, 2024160.20160.74158.54160.18160.002,485
Nov 28, 2024159.48161.26159.48160.42160.243,454
Nov 27, 2024161.10161.22159.20160.00159.823,595
Nov 26, 2024159.96161.32158.98161.32161.133,619
Nov 25, 2024159.18160.38157.50160.06159.8811,473
Nov 22, 2024159.72161.64157.60158.26158.0814,368
Nov 21, 2024165.86166.94155.86157.56157.3821,880
Nov 20, 2024168.46168.96165.46166.22166.036,286
Nov 19, 2024164.50167.36163.90167.36167.1710,932
Nov 18, 2024164.44165.18163.70164.84164.653,925
Nov 15, 2024165.56165.58162.68163.04162.855,432
Nov 14, 2024169.80170.60165.36165.36165.176,407
Nov 13, 2024170.54171.12169.20169.88169.685,129
Nov 12, 2024169.86171.20168.88169.52169.328,077
Nov 11, 2024167.06169.36166.54168.44168.258,954
Nov 8, 2024167.98168.00165.84166.88166.699,822
Nov 7, 2024163.82166.52163.70166.48166.298,861
Nov 6, 2024160.30164.54159.80163.28163.0918,498
Nov 5, 2024155.50156.18154.94155.48155.304,338
Nov 4, 2024157.64157.64154.18155.00154.825,233
Nov 1, 2024157.36158.34155.94158.34158.169,401
Oct 31, 2024159.02162.40158.40158.44158.2616,977
Oct 30, 2024165.80168.08164.00165.10164.9146,265
Oct 29, 2024155.26156.72154.72156.22156.0413,942
Oct 28, 2024154.52156.28152.00153.66153.4812,419
Oct 25, 2024150.90152.82150.50152.58152.404,656
Oct 24, 2024151.60151.78149.20150.48150.313,669
Oct 23, 2024153.08153.88151.00150.90150.736,921
Oct 22, 2024151.12153.40150.00152.22152.044,550
Oct 21, 2024150.60151.18149.50150.64150.472,853
Oct 18, 2024150.80151.46150.56150.66150.492,600
Oct 17, 2024152.40153.72150.98151.92151.756,607
Oct 16, 2024153.00153.00150.68151.86151.693,071
Oct 15, 2024150.76153.40150.76151.86151.694,800
Oct 14, 2024149.16152.12149.10150.68150.515,521
Oct 11, 2024148.36149.40147.50148.96148.791,718
Oct 10, 2024148.30148.74146.94148.70148.533,256
Oct 9, 2024148.40150.24146.00147.48147.318,423
Oct 8, 2024148.68150.18140.00149.78149.6111,326
Oct 7, 2024151.80153.42151.26151.18151.012,409
Oct 4, 2024150.70153.40150.26151.26151.097,837
Oct 3, 2024149.98150.42148.96150.42150.253,585
Oct 2, 2024150.50151.44149.48149.80149.632,739
Oct 1, 2024149.02152.52148.84149.66149.499,425
Sep 30, 2024146.56147.72145.84147.34147.172,706
Sep 27, 2024145.94148.18145.42147.14146.973,737
Sep 26, 2024146.62147.02145.60145.70145.536,313
Sep 25, 2024145.16145.72144.02145.62145.452,740
Sep 24, 2024146.06146.30144.36145.66145.492,946
Sep 23, 2024147.10148.62146.68147.32147.153,953
Sep 20, 2024145.40147.00144.70145.74145.572,591
Sep 19, 2024145.38147.26145.04146.20146.033,783
Sep 18, 2024143.28144.56142.90143.20143.043,665
Sep 17, 2024142.68144.30142.32143.16143.002,625
Sep 16, 2024141.68142.32140.96142.22142.062,974
Sep 13, 2024141.18142.52140.00141.70141.544,489
Sep 12, 2024138.40139.80137.98139.36139.205,655
Sep 11, 2024134.72136.56134.10134.84134.687,687
Sep 10, 2024134.64137.10134.00135.76135.607,353
Sep 9, 2024 0.18012 Dividend
Sep 9, 2024137.50138.56134.10134.38134.233,610
Sep 6, 2024140.00142.34137.46137.32136.984,969
Sep 5, 2024141.38143.40140.18141.88141.531,959
Sep 3, 2024147.74147.98143.70144.16143.814,723
Sep 2, 2024147.32147.86146.74147.24146.88843
Aug 30, 2024146.88147.26146.38146.46146.103,083
Aug 29, 2024146.50149.60146.24149.12148.751,810
Aug 28, 2024148.02148.72145.34145.62145.263,040
Aug 27, 2024149.38149.38148.28148.50148.133,552
Aug 26, 2024148.50150.10147.20148.28147.922,098
Aug 23, 2024148.20148.66147.00147.58147.223,623
Aug 22, 2024148.86150.32148.68149.04148.676,140
Aug 21, 2024150.22151.14148.24148.94148.574,246
Aug 20, 2024151.58151.82150.44150.52150.152,926
Aug 19, 2024148.04150.38147.34149.46149.097,019
Aug 16, 2024148.32150.20145.18148.72148.359,248
Aug 14, 2024150.00150.00143.10144.00143.6513,548
Aug 13, 2024149.14150.22148.90149.70149.332,698
Aug 12, 2024149.10150.80148.58148.58148.214,722
Aug 9, 2024149.06149.86145.50146.32145.964,527
Aug 8, 2024144.98149.58144.64149.22148.853,182
Aug 7, 2024145.82148.74145.82147.50147.144,695
Aug 6, 2024147.80148.10143.72145.82145.464,387
Aug 5, 2024137.84149.14136.00149.14148.7729,133
Aug 2, 2024155.64156.24151.06152.32151.957,037
Aug 1, 2024159.20160.80157.72158.82158.434,758
Jul 31, 2024158.32160.24158.02158.60158.213,585
Jul 30, 2024156.54157.80156.16157.14156.754,015
Jul 29, 2024155.48157.20154.94155.32154.943,389
Jul 26, 2024154.12155.70151.10153.02152.6423,417
Jul 25, 2024159.84159.84154.78158.48158.0915,868
Jul 24, 2024164.24164.46158.64160.30159.9110,580
Jul 23, 2024167.88168.94166.84168.60168.198,822
Jul 22, 2024164.60167.50164.12166.10165.694,433
Jul 19, 2024163.74165.58162.40164.00163.6014,940
Jul 18, 2024166.80167.20162.66162.66162.265,343
Jul 17, 2024167.58167.82164.70165.18164.7712,042
Jul 16, 2024172.70173.20170.92171.36170.946,786
Jul 15, 2024171.26172.30168.68171.72171.3010,560
Jul 12, 2024170.92171.08169.18170.16169.746,678
Jul 11, 2024176.36176.66171.36171.36170.945,326
Jul 10, 2024175.66176.16174.62175.54175.1110,602
Jul 9, 2024175.32176.50174.76175.72175.292,523
Jul 8, 2024176.00176.66173.40175.04174.617,917
Jul 5, 2024172.74175.58171.74175.52175.096,589
Jul 4, 2024173.00173.00171.58172.22171.802,073
Jul 3, 2024172.50172.76170.44171.86171.442,637
Jul 2, 2024170.56171.10169.22171.10170.683,227
Jul 1, 2024170.12170.80168.80169.92169.505,984
Jun 28, 2024173.14174.62171.08171.72171.304,551
Jun 27, 2024171.76173.60170.80172.92172.494,870
Jun 26, 2024172.58172.84171.04171.90171.485,837
Jun 25, 2024167.92170.34167.00170.34169.925,742
Jun 24, 2024168.04168.08166.70167.32166.913,984
Jun 21, 2024164.58168.12164.50167.84167.4311,205
Jun 20, 2024164.14165.00163.40164.16163.761,427
Jun 19, 2024162.80164.56162.80164.30163.901,427
Jun 18, 2024165.50165.70163.40163.78163.384,358
Jun 17, 2024165.48165.76163.30163.68163.289,271
Jun 14, 2024163.30165.36162.72165.36164.954,384
Jun 13, 2024164.54164.54162.00163.66163.2611,926
Jun 12, 2024165.00166.28163.00163.48163.083,477
Jun 11, 2024163.30164.58162.38162.66162.263,168
Jun 10, 2024 0.18504 Dividend
Jun 10, 2024162.10163.22161.00161.28160.883,019
Jun 7, 2024163.62164.24162.28163.56162.974,292
Jun 6, 2024161.24162.64161.02161.80161.225,402
Jun 5, 2024159.52162.24159.50161.30160.725,755
Jun 4, 2024158.54159.78158.26158.94158.373,843
Jun 3, 2024159.00160.48158.00158.42157.856,575
May 31, 2024158.86159.60152.86156.82156.267,925
May 30, 2024162.54162.70159.44159.78159.215,759

Related Tickers

1SNAP.MI Snap Inc.
7.23
-2.53%
 
1SPOT.MI Spotify Technology S.A.
573.70
-0.14%
 
B1CB.HM Baidu Inc
9.06
-1.75%
 
CRSLF CAR Group Limited
21.93
0.00%
 
B1C.SG Baidu Inc
72.00
-4.76%
 
11V.F Fiverr International Ltd.
27.84
-2.66%
 
1FB.MI Meta Platforms, Inc.
566.60
-0.11%
 
PRX.JO Prosus N.V.
92,004.00
-0.67%
 
HTG.DE HomeToGo SE
1.5500
-6.63%
 
LCFY Locafy Limited
4.0501
-2.17%