Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Alphabet Inc. (ABE0.F)

Compare
16.10
+0.10
+(0.63%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.2016.3016.1016.1016.10200
Apr 16, 202516.0016.0015.9016.0016.00-
Apr 15, 202516.7016.7016.7016.7016.70-
Apr 14, 202516.7017.3016.6017.3017.30-
Apr 11, 202518.5018.5018.5018.5018.50-
Apr 10, 202518.5018.5018.5018.5018.50200
Apr 9, 202514.8015.6014.8015.1015.101,480
Apr 8, 202516.0016.5015.8015.8015.8050
Apr 7, 202514.4014.9014.3014.7014.7020
Apr 4, 202515.8015.8015.2015.2015.20-
Apr 3, 202515.8015.9015.7015.7015.70-
Apr 2, 202516.7016.7016.4016.4016.40-
Apr 1, 202516.3016.3016.3016.3016.30-
Mar 31, 202516.2016.2016.1016.1016.10-
Mar 28, 202516.8017.0016.8017.0017.0020
Mar 27, 202517.7018.0017.6018.0018.0010
Mar 26, 202518.3018.3018.1018.1018.10-
Mar 25, 202517.9018.1017.9018.1018.10-
Mar 24, 202517.7017.9017.7017.9017.90-
Mar 21, 202517.3017.6017.2017.3017.3010
Mar 20, 202517.5017.5017.5017.5017.50-
Mar 19, 202516.9017.2016.9017.2017.20-
Mar 18, 202517.3017.4016.7016.7016.70-
Mar 17, 202517.3018.0017.3017.5017.5018
Mar 14, 202517.3017.4017.3017.3017.30-
Mar 13, 202517.4017.5017.4017.4017.40-
Mar 12, 202517.3017.4017.2017.4017.40-
Mar 11, 202517.4017.5017.2017.2017.20-
Mar 10, 2025 0.020918325 Dividend
Mar 10, 202518.2018.2017.6017.6017.60-
Mar 7, 202518.2018.2017.6018.0017.971,179
Mar 6, 202518.2018.2018.0018.0017.97-
Mar 5, 202518.4018.4018.1018.1018.07-
Mar 4, 202518.0018.0017.9017.9017.87-
Mar 3, 202518.7018.7018.7018.7018.67-
Feb 28, 202518.4018.4018.4018.4018.37-
Feb 27, 202519.0019.0019.0019.0018.97-
Feb 26, 202519.3019.3019.1019.1019.06-
Feb 25, 202519.6019.6019.5019.5019.46-
Feb 24, 202519.8020.0019.8020.0019.9650
Feb 21, 202520.4020.4020.4020.4020.36-
Feb 20, 202520.4020.4020.4020.4020.36-
Feb 19, 202520.6020.6020.6020.6020.56-
Feb 18, 202520.6020.6020.6020.6020.56-
Feb 17, 202520.6020.6020.6020.6020.56-
Feb 14, 202520.6020.6020.4020.4020.36-
Feb 13, 202520.0020.4020.0020.4020.36-
Feb 12, 202520.2020.2020.0020.0019.96-
Feb 11, 202520.4020.4020.4020.4020.36-
Feb 10, 202520.4020.4020.4020.4020.36-
Feb 7, 202520.8020.8020.8020.8020.76-
Feb 6, 202521.0021.0020.6020.6020.56-
Feb 5, 202520.8022.2020.8020.8020.765
Feb 4, 202521.8022.0021.8022.0021.96-
Feb 3, 202521.4023.0021.4021.6021.5620
Jan 31, 202521.8021.8021.8021.8021.76-
Jan 30, 202521.4021.4021.4021.4021.36-
Jan 29, 202521.2021.2021.2021.2021.16-
Jan 28, 202520.8021.0020.8021.0020.96-
Jan 27, 202522.4022.4020.6020.6020.56201
Jan 24, 202521.4023.0021.4023.0022.9610
Jan 23, 202521.4021.4021.4021.4021.36100
Jan 22, 202521.8022.0021.8022.0021.96-
Jan 21, 202521.8021.8021.8021.8021.76-
Jan 20, 202521.4021.4021.4021.4021.36-
Jan 17, 202521.0021.6021.0021.6021.56-
Jan 16, 202521.6021.6021.4021.4021.36-
Jan 15, 202520.8021.0020.8021.0020.96-
Jan 14, 202521.2022.2021.2022.2022.161,179
Jan 13, 202522.4022.4021.0021.0020.962
Jan 10, 202521.2021.2021.2021.2021.16-
Jan 9, 202521.2021.2021.2021.2021.16-
Jan 8, 202521.2021.4021.2021.2021.16-
Jan 7, 202521.4022.8021.4021.4021.36220
Jan 6, 202521.0021.0021.0021.0020.96-
Jan 3, 202520.8021.0020.8021.0020.96-
Jan 2, 202520.6022.2020.6022.2022.16500
Dec 30, 202420.6020.8020.6020.8020.76-
Dec 27, 202421.0021.0021.0021.0020.96-
Dec 23, 202420.8022.2020.8022.2022.167
Dec 20, 202420.4020.4020.2020.2020.16-
Dec 19, 202420.6020.6020.6020.6020.56-
Dec 18, 202421.2021.2021.2021.2021.16-
Dec 17, 202421.2021.4021.2021.4021.36-
Dec 16, 202420.6021.0020.6021.0020.96-
Dec 13, 202420.8021.0020.8020.8020.76-
Dec 12, 202421.6021.6021.4021.4021.36-
Dec 11, 202420.4022.6020.2022.6022.56180
Dec 10, 202419.3020.0019.3020.0019.96-
Dec 9, 2024 0.021138992 Dividend
Dec 9, 202420.2020.2019.0019.1019.06200
Dec 6, 202418.9018.9018.9018.9018.83-
Dec 5, 202419.1019.1019.1019.1019.03-
Dec 4, 202418.9019.2018.9019.2019.131,000
Dec 3, 202419.0019.0019.0019.0018.93-
Dec 2, 202418.7018.8018.7018.8018.73-
Nov 29, 202418.6018.7018.6018.6018.53-
Nov 28, 202418.6019.0018.6019.0018.93-
Nov 27, 202418.7018.7018.6018.6018.53-
Nov 26, 202418.5018.5018.5018.5018.43-
Nov 25, 202418.6018.6018.5018.5018.43-
Nov 22, 202418.6018.7018.5018.5018.43-
Nov 21, 202419.3019.4019.3019.4019.3325
Nov 20, 202419.7019.7019.6019.6019.53-
Nov 19, 202419.1019.1019.1019.1019.03-
Nov 18, 202419.0019.1019.0019.0018.93-
Nov 15, 202419.2019.2019.2019.2019.13-
Nov 14, 202419.6019.8019.6019.6019.53-
Nov 13, 202419.9020.0019.8019.8019.73-
Nov 12, 202419.8019.8019.8019.8019.73-
Nov 11, 202419.6019.6019.6019.6019.53-
Nov 8, 202419.7019.7019.7019.7019.63-
Nov 7, 202419.3019.3019.3019.3019.23-
Nov 6, 202418.8019.0018.7019.0018.93-
Nov 5, 202418.2018.2018.2018.2018.13-
Nov 4, 202418.5018.5018.4018.4018.33-
Nov 1, 202418.4018.5018.4018.4018.33-
Oct 31, 202418.6018.8018.6018.8018.73-
Oct 30, 202419.5019.6019.4019.6019.53-
Oct 29, 202418.2018.2018.2018.2018.13-
Oct 28, 202418.2018.2018.2018.2018.13-
Oct 25, 202417.7017.8017.7017.8017.74-
Oct 24, 202417.9017.9017.8017.8017.74-
Oct 23, 202418.0018.0018.0018.0017.94-
Oct 22, 202417.9017.9017.8017.8017.74-
Oct 21, 202417.8017.8017.8017.8017.74-
Oct 18, 202417.9017.9017.9017.9017.84-
Oct 17, 202418.1018.1018.1018.1018.03-
Oct 16, 202417.8017.9017.8017.9017.84-
Oct 15, 202417.7017.8017.7017.8017.74-
Oct 14, 202417.6017.7017.6017.7017.64-
Oct 11, 202417.5017.5017.5017.5017.44-
Oct 10, 202417.5017.6017.5017.6017.54-
Oct 9, 202417.7017.8017.7017.8017.74-
Oct 8, 202417.7017.9017.7017.9017.84-
Oct 7, 202418.3018.3018.2018.3018.23-
Oct 4, 202418.1019.3018.1019.3019.231,044
Oct 3, 202418.1018.1018.0018.0017.94-
Oct 2, 202418.1018.2018.1018.2018.13-
Oct 1, 202417.9018.2017.9018.2018.13-
Sep 30, 202417.7017.7017.6017.6017.54-
Sep 27, 202417.5017.6017.5017.6017.54-
Sep 26, 202417.7018.9017.7018.9018.8314
Sep 25, 202417.6017.6017.5017.5017.44-
Sep 24, 202417.7017.7017.6017.7017.64-
Sep 23, 202417.7017.8017.7017.8017.74-
Sep 20, 202417.4017.6017.4017.6017.54-
Sep 19, 202417.4017.7017.4017.7017.64-
Sep 18, 202417.2017.2017.2017.2017.14-
Sep 17, 202417.1017.2017.1017.2017.14-
Sep 16, 202417.0017.0017.0017.0016.94-
Sep 13, 202416.9016.9016.9016.9016.84-
Sep 12, 202416.6016.8016.6016.8016.74-
Sep 11, 202416.1016.3016.1016.3016.24-
Sep 10, 202416.1016.4016.1016.4016.34-
Sep 9, 202416.5016.6016.5016.6016.54-
Sep 6, 202417.1017.1017.0017.1017.04-
Sep 5, 202417.1017.3017.1017.3017.2450
Sep 4, 202417.0017.1017.0017.1017.04-
Sep 3, 202417.8017.9017.7017.7017.64-
Sep 2, 202417.9017.9017.9017.9017.84-
Aug 30, 202417.8017.9017.8017.9017.84-
Aug 29, 202417.7018.1017.7018.1018.03-
Aug 28, 202417.7017.7017.7017.7017.64-
Aug 27, 202417.7017.7017.7017.7017.64-
Aug 26, 202417.6017.6017.6017.6017.54-
Aug 23, 202417.6017.6017.6017.6017.54-
Aug 22, 202417.7017.9017.7017.9017.84-
Aug 21, 202417.9017.9017.7017.7017.64-
Aug 20, 202418.0018.0017.9017.9017.84-
Aug 19, 202417.5017.8017.5017.8017.74-
Aug 16, 202417.6017.7017.5017.5017.44-
Aug 15, 202417.3017.4017.3017.4017.34-
Aug 14, 202417.7017.7017.5017.5017.44-
Aug 13, 202417.7017.8017.7017.7017.64-
Aug 12, 202417.8017.9017.8017.9017.84-
Aug 9, 202417.7017.8017.4017.4017.34-
Aug 8, 202417.3017.3017.2017.2017.14-
Aug 7, 202417.4017.6017.4017.6017.54-
Aug 6, 202417.6017.6017.3017.3017.24-
Aug 5, 202417.4017.4017.4017.4017.34-
Aug 2, 202418.5018.5018.5018.5018.43-
Aug 1, 202418.9018.9018.7018.7018.63-
Jul 31, 202419.0019.2019.0019.2019.13-
Jul 30, 202418.8018.8018.8018.8018.73-
Jul 29, 202418.7018.8018.6018.8018.73-
Jul 26, 202418.5018.6018.5018.5018.43-
Jul 25, 202419.2019.2019.1019.1019.03-
Jul 24, 202419.7019.7019.2019.2019.13-
Jul 23, 202420.2020.2020.0020.2020.13-
Jul 22, 202419.7020.0019.7020.0019.93-
Jul 19, 202419.5019.7019.5019.7019.63-
Jul 18, 202420.0020.0019.8020.0019.93-
Jul 17, 202420.0020.0020.0020.0019.93-
Jul 16, 202420.6020.6020.6020.6020.53-
Jul 15, 202420.4020.6020.4020.4020.33-
Jul 12, 202420.4020.6020.4020.4020.33-
Jul 11, 202421.2021.2021.0021.0020.92-
Jul 10, 202421.0021.0021.0021.0020.92-
Jul 9, 202421.0021.0021.0021.0020.92-
Jul 8, 202421.0021.2021.0021.0020.92-
Jul 5, 202420.6020.6020.6020.6020.53-
Jul 4, 202420.6020.6020.6020.6020.53-
Jul 3, 202420.6020.6020.6020.6020.53-
Jul 2, 202421.8022.0020.4022.0021.9252
Jul 1, 202420.4020.4020.2020.4020.33-
Jun 28, 202420.8020.8020.6020.6020.53-
Jun 27, 202420.4020.6020.4020.6020.53-
Jun 26, 202420.6020.8020.6020.6020.53-
Jun 25, 202420.2020.2020.0020.2020.13-
Jun 24, 202420.0020.2020.0020.2020.13-
Jun 21, 202419.8019.9019.8019.9019.83-
Jun 20, 202419.6020.8019.6020.8020.7315
Jun 19, 202419.6019.6019.6019.6019.53-
Jun 18, 202419.8019.8019.8019.8019.73-
Jun 17, 202421.2021.2019.7019.7019.6310
Jun 14, 202419.6019.7019.6019.6019.53-
Jun 13, 202419.7021.0019.7020.8020.7314
Jun 12, 202419.8019.8019.8019.8019.73-
Jun 11, 202419.5021.0019.5021.0020.92100
Jun 10, 2024 0.02120684 Dividend
Jun 10, 202419.3019.5019.3019.5019.43-
Jun 7, 202419.4019.4019.4019.4019.30-
Jun 6, 202420.8020.8019.4019.4019.30130
Jun 5, 202419.2020.4019.1020.4020.292
Jun 4, 202419.0019.1019.0019.1019.00-
Jun 3, 202419.1019.1019.1019.1019.00-
May 31, 202419.0019.0019.0019.0018.90-
May 30, 202419.5019.5019.4019.4019.30-
May 29, 202419.4019.5019.4019.4019.30-
May 28, 202419.3020.6019.2020.6020.4933
May 27, 202420.8020.8019.8019.8019.6950
May 24, 202420.6020.6020.6020.6020.49400
May 23, 202419.6019.6019.6019.6019.50-
May 22, 202419.7019.7019.6019.6019.50-
May 21, 202419.4019.6019.4019.5019.40-
May 20, 202419.4019.5019.4019.4019.30-
May 17, 202419.2019.2019.2019.2019.10-
May 16, 202419.0019.1019.0019.1019.00-
May 15, 202418.9018.9018.9018.9018.80-
May 14, 202418.8018.9018.8018.9018.80-
May 13, 202418.7018.7018.6018.6018.50-
May 10, 202418.9018.9018.7018.7018.60-
May 9, 202418.9019.0018.9018.9018.80-
May 8, 202419.1020.2018.9018.9018.8055
May 7, 202418.7018.8018.7018.8018.70-
May 6, 202418.7018.7018.7018.7018.60-
May 3, 202418.7018.7018.7018.7018.60-
May 2, 202418.5018.6018.5018.5018.40-
Apr 30, 202418.7018.7018.6018.6018.50-
Apr 29, 202419.3019.3019.0019.0018.90-
Apr 26, 202419.5019.5019.5019.5019.40-
Apr 25, 202417.9017.9017.9017.9017.80-
Apr 24, 202418.0018.1017.9017.9017.80-
Apr 23, 202417.8017.8017.8017.8017.71-
Apr 22, 202417.6017.6017.6017.6017.51-
Apr 19, 202417.6017.7017.6017.7017.61-
Apr 18, 202417.7017.7017.7017.7017.61-
Apr 17, 202417.6017.7017.6017.7017.61-