Dusseldorf - Delayed Quote EUR

Alphabet Inc (ABEA.DU)

152.98
+3.74
+(2.51%)
At close: 7:32:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 2025149.38155.52149.38152.98152.9875
May 21, 2025144.98151.30144.44149.24149.244
May 20, 2025147.78148.50147.32147.32147.325
May 19, 2025145.82147.40144.04147.40147.4011
May 16, 2025146.66149.56146.56149.30149.30360
May 15, 2025147.06147.38146.16147.38147.38-
May 14, 2025142.84147.84142.50147.84147.847
May 13, 2025142.12143.54141.96143.26143.268
May 12, 2025138.46142.86138.46142.86142.866
May 9, 2025137.62137.94135.30135.30135.3045
May 8, 2025135.54137.92135.54137.86137.86149
May 7, 2025144.40144.62133.28133.28133.28115
May 6, 2025144.16144.16143.60143.90143.90-
May 5, 2025144.16145.72143.38145.72145.7239
May 2, 2025144.16144.76143.32144.76144.7690
Apr 30, 2025140.06140.70138.08138.08138.0810
Apr 29, 2025141.40141.60138.68139.94139.9436
Apr 28, 2025142.58142.92138.88138.88138.88120
Apr 25, 2025147.96148.26142.74142.86142.8613
Apr 24, 2025136.32139.44135.70139.44139.4493
Apr 23, 2025136.10138.52135.00137.12137.1265
Apr 22, 2025129.50130.68129.30130.68130.6836
Apr 17, 2025136.06136.34131.58133.12133.1253
Apr 16, 2025134.92135.94134.74135.42135.428
Apr 15, 2025140.14141.10137.94138.28138.2853
Apr 14, 2025139.02141.96139.02140.86140.8697
Apr 11, 2025137.90137.90135.22137.64137.64126
Apr 10, 2025144.12144.16136.64136.64136.6460
Apr 9, 2025127.70142.72127.70142.72142.72355
Apr 8, 2025135.86139.00134.00134.00134.00131
Apr 7, 2025125.44136.42125.00134.02134.02497
Apr 4, 2025136.08136.08132.74133.74133.7454
Apr 3, 2025138.88139.82135.38137.52137.52133
Apr 2, 2025145.12145.36144.14145.36145.36182
Apr 1, 2025142.02145.46142.02145.46145.4640
Mar 31, 2025140.36142.76140.36142.76142.76313
Mar 28, 2025149.86149.94143.32143.32143.32223
Mar 27, 2025153.20153.72150.48150.76150.76245
Mar 26, 2025157.90158.08154.54154.54154.5450
Mar 25, 2025155.00157.34154.92157.20157.2052
Mar 24, 2025152.46154.80152.46154.80154.8021
Mar 21, 2025149.96150.62149.54150.62150.628
Mar 20, 2025151.48152.04149.10149.10149.1035
Mar 19, 2025146.90150.38146.90150.38150.38-
Mar 18, 2025149.86151.02145.00146.32146.32119
Mar 17, 2025150.98152.18150.36151.28151.28110
Mar 14, 2025151.04151.64149.88151.56151.5692
Mar 13, 2025151.90153.24150.58150.66150.66240
Mar 12, 2025150.06153.14150.06153.14153.14486
Mar 11, 2025152.16152.78149.62149.62149.62114
Mar 10, 2025 0.17722 Dividend
Mar 10, 2025158.66158.94151.90153.22153.22340
Mar 7, 2025159.40161.30157.82161.30161.109
Mar 6, 2025159.84161.00158.84159.92159.72-
Mar 5, 2025161.88161.88158.22159.56159.3667
Mar 4, 2025159.16161.26158.82161.26161.06770
Mar 3, 2025165.06165.06158.92158.92158.7250
Feb 28, 2025161.56162.60161.56161.86161.6650
Feb 27, 2025165.68167.38163.60164.26164.0645
Feb 26, 2025167.52168.50164.76164.76164.5693
Feb 25, 2025170.84170.84167.22168.18167.97110
Feb 24, 2025171.30174.56171.30172.48172.2737
Feb 21, 2025175.64176.52172.36172.36172.151
Feb 20, 2025176.84177.38175.32175.32175.1021
Feb 19, 2025175.84177.62175.68177.38177.1657
Feb 18, 2025177.52177.76175.00175.00174.7887
Feb 17, 2025177.56177.56176.72176.72176.5020
Feb 14, 2025178.66178.66175.92176.02175.80100
Feb 13, 2025175.90177.42175.90176.22176.0087
Feb 12, 2025178.60179.16176.48176.48176.2620
Feb 11, 2025180.32180.36178.40178.40178.18-
Feb 10, 2025180.30182.16180.30180.88180.66-
Feb 7, 2025183.62184.08179.60179.94179.72104
Feb 6, 2025184.70185.26182.56184.38184.15159
Feb 5, 2025184.20184.90180.62183.10182.87414
Feb 4, 2025195.08198.10194.64197.70197.4560
Feb 3, 2025192.96197.30192.96197.30197.06140
Jan 31, 2025194.08197.40194.08197.40197.1615
Jan 30, 2025189.10192.48189.10191.76191.52115
Jan 29, 2025186.82188.00186.40187.12186.89104
Jan 28, 2025184.32186.96183.42186.66186.4313
Jan 27, 2025187.20187.28181.92182.50182.27112
Jan 24, 2025188.86190.34188.56190.34190.10-
Jan 23, 2025189.90192.06188.78188.78188.5592
Jan 22, 2025188.74191.74188.74190.30190.0695
Jan 21, 2025188.46192.34188.46191.34191.106
Jan 20, 2025190.32190.96188.44189.12188.8980
Jan 17, 2025187.32191.20187.32191.20190.967
Jan 16, 2025189.86190.38188.40188.40188.17212
Jan 15, 2025184.22189.74184.22189.74189.50-
Jan 14, 2025186.42187.16184.52184.52184.2924
Jan 13, 2025187.24187.24185.40185.94185.717
Jan 10, 2025187.58190.08187.58189.18188.9512
Jan 9, 2025187.82188.78187.76188.74188.519
Jan 8, 2025187.88189.92187.88188.56188.3329
Jan 7, 2025188.54190.44188.54189.38189.1576
Jan 6, 2025186.32190.38185.56190.30190.06299
Jan 3, 2025185.48186.58184.36186.58186.35109
Jan 2, 2025183.12184.60183.12183.16182.93-
Dec 30, 2024184.72184.72183.00183.00182.7760
Dec 27, 2024187.32187.66183.30184.08183.8551
Dec 23, 2024186.08186.40184.06186.40186.1765
Dec 20, 2024180.60183.32177.74183.12182.8955
Dec 19, 2024181.34183.52181.34183.52183.2928
Dec 18, 2024186.12187.76186.12186.36186.1315
Dec 17, 2024186.78188.28186.78187.90187.67245
Dec 16, 2024181.00189.14180.78188.24188.01121
Dec 13, 2024182.72183.08181.86182.00181.7716
Dec 12, 2024187.88187.88184.70184.98184.7552
Dec 11, 2024176.64184.80176.64184.10183.87205
Dec 10, 2024167.94175.44167.92175.44175.2217
Dec 9, 2024 0.17722 Dividend
Dec 9, 2024164.86166.58164.16166.58166.3740
Dec 6, 2024162.74165.60162.58165.60165.197
Dec 5, 2024164.84165.16164.32164.32163.92-
Dec 4, 2024162.76165.34162.76165.34164.9427
Dec 3, 2024164.04164.04162.58162.58162.185
Dec 2, 2024160.14163.74159.98163.04162.645
Nov 29, 2024159.84160.36159.28159.40159.01-
Nov 28, 2024160.04160.90160.04160.90160.51-
Nov 27, 2024160.84160.90159.92159.92159.5312
Nov 26, 2024159.84161.90159.02161.90161.5015
Nov 25, 2024158.12160.12157.76159.04158.65280
Nov 22, 2024159.68160.04158.44158.44158.05-
Nov 21, 2024165.64166.44157.28158.56158.1718
Nov 20, 2024168.24168.32165.36166.16165.75-
Nov 19, 2024163.84167.90163.84167.90167.4910
Nov 18, 2024164.36164.66164.16164.66164.26-
Nov 15, 2024165.02165.38162.68162.68162.285
Nov 14, 2024168.84170.14166.12166.12165.71-
Nov 13, 2024170.14170.50169.26169.80169.38151
Nov 12, 2024169.66170.84168.82170.56170.1438
Nov 11, 2024166.84169.10166.84168.48168.0730
Nov 8, 2024167.92167.98165.90166.58166.17168
Nov 7, 2024165.00166.20163.80165.94165.5395
Nov 6, 2024159.74164.36159.74163.00162.6066
Nov 5, 2024155.66156.00154.94155.50155.1281
Nov 4, 2024157.96157.96155.44155.68155.3089
Nov 1, 2024157.16157.74157.16157.74157.35-
Oct 31, 2024159.06160.20157.82157.82157.43-
Oct 30, 2024165.46167.00162.16162.16161.7615
Oct 29, 2024154.84156.98154.66156.98156.60120
Oct 28, 2024154.10155.58153.72154.30153.9250
Oct 25, 2024149.96152.58149.96152.58152.21-
Oct 24, 2024150.96151.40150.18150.52150.15-
Oct 23, 2024152.10152.78150.74150.74150.37-
Oct 22, 2024150.86153.06150.74152.26151.89-
Oct 21, 2024150.16151.56150.16151.56151.1950
Oct 18, 2024150.08150.80150.08150.50150.1310
Oct 17, 2024151.36153.60151.22151.22150.8526
Oct 16, 2024152.20152.30151.52151.52151.15-
Oct 15, 2024151.56153.18151.46151.98151.61136
Oct 14, 2024149.72151.38149.12151.22150.8514
Oct 11, 2024147.98149.36147.76149.24148.875
Oct 10, 2024147.44148.54147.44148.54148.183
Oct 9, 2024147.86148.30146.86146.86146.5020
Oct 8, 2024148.06149.32148.02148.96148.60570
Oct 7, 2024152.18152.18150.02150.02149.6518
Oct 4, 2024150.22151.44150.20151.44151.0730
Oct 3, 2024149.86150.48149.12150.38150.01-
Oct 2, 2024150.16150.58149.22149.68149.31504
Oct 1, 2024148.76150.42148.74150.14149.7759
Sep 30, 2024146.00147.34146.00147.26146.90-
Sep 27, 2024145.44147.70145.44147.24146.88-
Sep 26, 2024145.38146.42145.26145.26144.9010
Sep 25, 2024144.36145.34144.36145.34144.9849
Sep 24, 2024145.64145.80144.72145.42145.06-
Sep 23, 2024146.54147.84145.80145.80145.4420
Sep 20, 2024144.62145.96144.62145.96145.602
Sep 19, 2024145.02146.66145.02146.00145.6437
Sep 18, 2024143.84143.96143.12143.30142.9534
Sep 17, 2024141.86143.78141.86142.96142.6115
Sep 16, 2024141.52141.70141.48141.70141.35-
Sep 13, 2024140.10142.00140.10141.62141.27-
Sep 12, 2024137.54139.30137.54139.30138.96-
Sep 11, 2024133.88135.94133.88135.94135.6133
Sep 10, 2024134.04135.70134.04135.30134.9712
Sep 9, 2024 0.17722 Dividend
Sep 9, 2024136.24137.94135.08135.08134.754
Sep 6, 2024140.76140.76136.74136.74136.21-
Sep 5, 2024140.86143.18140.86141.84141.295
Sep 4, 2024140.88142.48140.88141.58141.03-
Sep 3, 2024146.96147.44144.00144.00143.4440
Sep 2, 2024147.46147.74147.06147.74147.1620
Aug 30, 2024146.54147.00146.54146.98146.4130
Aug 29, 2024145.22149.24145.22148.08147.5013
Aug 28, 2024147.26147.92146.38146.38145.81-
Aug 27, 2024148.86148.88148.00148.00147.424
Aug 26, 2024147.98148.76147.46148.60148.0278
Aug 23, 2024147.66148.46147.34147.34146.76-
Aug 22, 2024148.86149.40148.00148.00147.4213
Aug 21, 2024150.00150.46148.12148.12147.54-
Aug 20, 2024150.92151.24150.80150.88150.29-
Aug 19, 2024147.86149.66147.46149.66149.0815
Aug 16, 2024147.36149.82147.00148.52147.94-
Aug 15, 2024145.94147.28145.18146.74146.1720
Aug 14, 2024148.62148.86143.62144.50143.9412
Aug 13, 2024148.36149.82148.36149.48148.9020
Aug 12, 2024150.56150.56148.92148.92148.34100
Aug 9, 2024150.14150.14145.50147.36146.7831
Aug 8, 2024144.66149.52144.66149.52148.9492
Aug 7, 2024145.46148.02145.42145.88145.31129
Aug 6, 2024146.94147.70144.22145.74145.17200
Aug 5, 2024135.86148.92135.36145.12144.55315
Aug 2, 2024155.16155.36151.30151.30150.717
Aug 1, 2024158.86159.36157.34157.34156.7340
Jul 31, 2024157.68158.70157.24157.24156.633
Jul 30, 2024156.42157.60156.26156.50155.8910
Jul 29, 2024154.54156.56154.54156.56155.9570
Jul 26, 2024153.54155.02152.66154.12153.5250
Jul 25, 2024159.20159.20156.62158.48157.86204
Jul 24, 2024163.84163.84159.48159.48158.86-
Jul 23, 2024166.86168.54166.86168.26167.608
Jul 22, 2024163.84167.44163.84167.44166.7954
Jul 19, 2024163.84164.18162.80163.62162.9820
Jul 18, 2024166.34166.34162.62162.62161.98-
Jul 17, 2024167.16167.16165.36165.40164.75171
Jul 16, 2024171.92172.62168.86168.86168.20150
Jul 15, 2024170.40171.88169.54171.04170.3740
Jul 12, 2024171.16171.16170.04170.54169.8716
Jul 11, 2024176.66176.66170.80170.80170.1313
Jul 10, 2024175.76176.34175.20176.34175.6515
Jul 9, 2024175.66176.02174.76174.76174.0815
Jul 8, 2024175.96175.96174.32174.90174.2210
Jul 5, 2024172.56175.80171.92175.80175.1120
Jul 4, 2024171.84172.38171.66171.88171.21-
Jul 3, 2024172.34172.82170.54171.88171.212
Jul 2, 2024169.44171.94169.44171.94171.27-
Jul 1, 2024169.84169.86169.44169.84169.18-
Jun 28, 2024173.84173.84171.34171.34170.67-
Jun 27, 2024171.06173.08171.06172.46171.7931
Jun 26, 2024171.98172.68171.50172.68172.011
Jun 25, 2024167.06169.86167.06169.86169.20-
Jun 24, 2024167.80168.10166.76166.76166.1110
Jun 21, 2024164.44167.74164.44167.74167.08-
Jun 20, 2024163.28164.22163.28163.92163.2827
Jun 19, 2024162.84163.64162.26162.26161.63130
Jun 18, 2024165.24165.30162.66162.66162.02-
Jun 17, 2024165.10165.36163.78165.36164.711
Jun 14, 2024163.04165.08162.74164.72164.0818
Jun 13, 2024165.12165.12163.28163.76163.12113
Jun 12, 2024164.40164.72162.98162.98162.34-
Jun 11, 2024162.38163.34162.38162.78162.1420
Jun 10, 2024 0.17722 Dividend
Jun 10, 2024161.86162.32161.02161.02160.3925
Jun 7, 2024162.18163.28162.18163.28162.44430
Jun 6, 2024160.66162.44160.66162.44161.61-
Jun 5, 2024159.52161.82159.52160.92160.101
Jun 4, 2024158.22159.12158.22159.12158.3040
Jun 3, 2024158.92160.08158.06158.06157.25118
May 31, 2024158.06158.46156.86156.86156.0644
May 30, 2024161.84162.22159.54159.68158.86300
May 29, 2024161.64163.52161.62163.22162.381
May 28, 2024160.84161.76159.94161.72160.89-
May 27, 2024161.40161.58160.44160.92160.104
May 24, 2024160.52161.40160.24161.40160.57-
May 23, 2024163.96163.96161.40161.40160.5715
May 22, 2024163.28163.86162.08162.08161.25-