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

Frankfurt - Delayed Quote EUR

Alphabet Inc. (ABEA.F)

132.48
-0.58
(-0.44%)
As of 6:53:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025129.00132.48129.00132.48132.486,299
Apr 17, 2025136.26136.84131.00133.06133.064,575
Apr 16, 2025135.28136.52133.00133.60133.605,206
Apr 15, 2025140.24141.34137.86138.20138.204,755
Apr 14, 2025139.98142.16139.02140.00140.008,807
Apr 11, 2025137.20139.06133.08138.46138.468,877
Apr 10, 2025144.50144.68135.00135.90135.9012,414
Apr 9, 2025128.32145.36128.32145.36145.3610,146
Apr 8, 2025135.72139.36130.98131.88131.8822,196
Apr 7, 2025125.28136.00123.06134.30134.3036,894
Apr 4, 2025135.10137.12130.84133.00133.0023,967
Apr 3, 2025138.98139.92134.86136.70136.7016,044
Apr 2, 2025145.54145.64143.40144.64144.644,382
Apr 1, 2025142.20146.18142.16145.36145.365,462
Mar 31, 2025140.74143.00139.48142.74142.7410,338
Mar 28, 2025149.96150.54142.00142.42142.428,006
Mar 27, 2025153.68154.12150.00150.22150.224,144
Mar 26, 2025158.26158.72153.26153.92153.925,117
Mar 25, 2025155.02158.48154.96158.40158.408,827
Mar 24, 2025153.16155.34152.74155.30155.305,155
Mar 21, 2025150.10151.88148.98151.88151.883,943
Mar 20, 2025151.78152.56148.98149.62149.625,937
Mar 19, 2025147.10151.94147.02150.58150.587,782
Mar 18, 2025150.32150.52143.86146.80146.8010,793
Mar 17, 2025151.32152.42150.00150.36150.365,467
Mar 14, 2025151.02152.00149.86151.78151.788,463
Mar 13, 2025152.64154.26149.30150.48150.486,932
Mar 12, 2025150.12154.26150.12152.88152.888,555
Mar 11, 2025151.70153.16148.00150.00150.0018,251
Mar 10, 2025 0.17486 Dividend
Mar 10, 2025159.08159.70151.20153.34153.3415,479
Mar 7, 2025158.84161.00157.16160.86160.6610,828
Mar 6, 2025160.24161.38157.72159.60159.406,798
Mar 5, 2025161.96162.16157.12160.70160.5015,153
Mar 4, 2025159.44162.82157.00161.16160.9615,375
Mar 3, 2025164.78164.92158.78159.04158.8410,397
Feb 28, 2025161.88163.00160.98163.00162.8010,807
Feb 27, 2025165.86167.12162.00162.00161.806,824
Feb 26, 2025168.28168.72163.68164.54164.346,474
Feb 25, 2025170.94170.94166.60166.60166.3910,642
Feb 24, 2025171.56175.12170.94170.94170.737,747
Feb 21, 2025176.20177.06171.18171.50171.296,184
Feb 20, 2025177.16177.68175.00175.92175.704,524
Feb 19, 2025176.02177.58175.96177.22177.005,099
Feb 18, 2025178.02178.92174.48175.42175.208,259
Feb 17, 2025177.40177.46176.90177.26177.046,487
Feb 14, 2025178.42178.70175.70176.10175.885,343
Feb 13, 2025176.24177.54175.24177.34177.125,140
Feb 12, 2025178.70179.02176.28176.54176.3210,297
Feb 11, 2025180.30180.72178.30178.46178.243,818
Feb 10, 2025180.64182.30179.64181.12180.896,675
Feb 7, 2025184.10184.74177.70179.36179.148,864
Feb 6, 2025184.86185.16182.58184.30184.079,923
Feb 5, 2025184.00185.02180.54182.56182.3313,196
Feb 4, 2025195.76198.84194.38198.32198.074,535
Feb 3, 2025195.00197.62192.82195.26195.026,458
Jan 31, 2025194.60198.00194.04196.54196.304,451
Jan 30, 2025189.78192.84188.86192.84192.608,470
Jan 29, 2025187.92189.54186.00187.92187.696,107
Jan 28, 2025184.06187.36183.30186.84186.617,408
Jan 27, 2025186.56187.58180.62182.74182.5115,956
Jan 24, 2025189.28190.58188.60190.46190.224,117
Jan 23, 2025190.80192.56188.00189.14188.905,043
Jan 22, 2025190.46192.22189.16189.94189.706,210
Jan 21, 2025189.54194.00189.54190.18189.944,736
Jan 20, 2025190.14190.90188.38189.42189.185,971
Jan 17, 2025188.10191.62187.60190.60190.363,619
Jan 16, 2025190.36190.62187.84188.62188.394,049
Jan 15, 2025184.78190.38184.10190.28190.042,400
Jan 14, 2025187.34187.82182.92183.38183.1510,189
Jan 13, 2025187.22187.34183.72186.48186.255,513
Jan 10, 2025188.46190.30186.00189.58189.344,734
Jan 9, 2025187.98189.98187.64188.60188.372,898
Jan 8, 2025188.64190.00186.78188.06187.835,737
Jan 7, 2025188.98192.98188.44188.44188.214,725
Jan 6, 2025186.50190.46185.38188.76188.534,462
Jan 3, 2025184.92187.70184.24186.42186.194,917
Jan 2, 2025183.58186.00183.32184.30184.074,710
Dec 30, 2024184.12184.80182.18182.46182.232,568
Dec 27, 2024187.62187.98183.12185.06184.833,091
Dec 23, 2024185.66187.10183.50187.10186.874,386
Dec 20, 2024181.14184.20177.24183.26183.036,826
Dec 19, 2024181.88184.88181.68181.72181.4916,683
Dec 18, 2024186.40187.54181.28181.96181.7314,088
Dec 17, 2024187.54191.54186.34186.44186.219,551
Dec 16, 2024180.82189.32180.50186.90186.677,292
Dec 13, 2024183.22183.62181.00181.00180.776,297
Dec 12, 2024187.66188.02183.28183.28183.0511,750
Dec 11, 2024176.48186.00175.32185.38185.1516,568
Dec 10, 2024168.42176.90168.08176.10175.8815,452
Dec 9, 2024 0.17486 Dividend
Dec 9, 2024165.64166.68164.00166.34166.136,972
Dec 6, 2024162.88165.76162.76165.58165.172,960
Dec 5, 2024165.40166.44163.60163.60163.204,243
Dec 4, 2024163.06166.32163.06166.32165.915,032
Dec 3, 2024163.94163.94162.50162.74162.347,442
Dec 2, 2024160.06164.10160.06163.32162.928,015
Nov 29, 2024160.34160.68159.00159.56159.172,122
Nov 28, 2024161.02161.02160.08160.68160.294,701
Nov 27, 2024161.22161.22159.50160.30159.914,708
Nov 26, 2024159.94162.20159.00161.52161.123,901
Nov 25, 2024158.40160.26157.84159.84159.456,537
Nov 22, 2024159.80161.48158.20158.78158.394,896
Nov 21, 2024166.66167.30156.00160.26159.8714,587
Nov 20, 2024168.66168.96165.10165.54165.133,765
Nov 19, 2024164.38168.44163.84168.24167.837,207
Nov 18, 2024164.78165.50163.64165.50165.094,105
Nov 15, 2024165.56165.56162.62163.20162.805,004
Nov 14, 2024169.66170.54165.00166.62166.214,323
Nov 13, 2024170.64170.98169.20169.80169.384,254
Nov 12, 2024169.58171.60168.84171.58171.165,376
Nov 11, 2024166.66169.26166.66169.10168.697,230
Nov 8, 2024167.76167.96165.88167.02166.615,130
Nov 7, 2024164.36167.58163.70167.36166.956,774
Nov 6, 2024159.72164.50159.72164.50164.1014,467
Nov 5, 2024155.80156.10155.28155.50155.126,243
Nov 4, 2024157.74157.74154.48155.70155.325,428
Nov 1, 2024157.68158.38156.90158.02157.633,348
Oct 31, 2024159.82162.04156.88156.88156.503,815
Oct 30, 2024165.84167.68159.78159.78159.3913,664
Oct 29, 2024155.30164.24154.78162.94162.5410,085
Oct 28, 2024154.60156.24152.00154.64154.267,119
Oct 25, 2024150.86152.94150.48152.72152.353,833
Oct 24, 2024151.44151.96149.00150.30149.934,085
Oct 23, 2024152.86153.40150.40150.78150.412,117
Oct 22, 2024151.32153.22150.80152.96152.593,843
Oct 21, 2024150.44151.78150.00151.54151.175,164
Oct 18, 2024150.68151.36150.60150.60150.232,979
Oct 17, 2024151.82153.42150.54150.54150.174,569
Oct 16, 2024152.34152.62150.72151.94151.573,572
Oct 15, 2024152.00152.50151.42152.44152.072,560
Oct 14, 2024149.14152.10149.12151.84151.475,055
Oct 11, 2024148.42149.54147.78149.18148.815,478
Oct 10, 2024147.98149.20147.32148.50148.143,816
Oct 9, 2024148.60150.00146.52147.20146.845,150
Oct 8, 2024148.36149.70148.16148.54148.183,812
Oct 7, 2024152.62153.00149.86149.86149.492,960
Oct 4, 2024150.48153.08150.36151.34150.972,867
Oct 3, 2024150.26150.74149.14150.74150.37360
Oct 2, 2024150.30151.16149.38149.74149.372,546
Oct 1, 2024149.08152.24148.88150.70150.337,232
Sep 30, 2024146.50148.06145.80148.06147.703,571
Sep 27, 2024145.60148.10145.32146.82146.462,493
Sep 26, 2024146.02146.92145.42145.56145.204,240
Sep 25, 2024145.02145.68144.08145.08144.723,188
Sep 24, 2024145.80146.28144.62145.14144.782,069
Sep 23, 2024147.40148.32145.86145.86145.505,480
Sep 20, 2024145.26146.88144.72145.84145.481,907
Sep 19, 2024145.68147.08145.20145.84145.483,910
Sep 18, 2024143.26144.64142.82143.16142.812,052
Sep 17, 2024142.10144.30142.10142.58142.233,726
Sep 16, 2024142.28142.28140.80141.96141.615,499
Sep 13, 2024140.32142.44140.00142.00141.657,313
Sep 12, 2024138.20139.82137.90139.82139.483,112
Sep 11, 2024133.72136.90133.72136.58136.251,647
Sep 10, 2024134.16136.86134.16135.52135.195,288
Sep 9, 2024 0.17486 Dividend
Sep 9, 2024136.00138.88133.50133.60133.279,584
Sep 6, 2024140.92141.90136.76136.92136.395,461
Sep 5, 2024141.02143.34140.00141.06140.513,824
Sep 4, 2024142.00142.78140.98141.26140.715,155
Sep 3, 2024147.46147.94142.00142.02141.474,737
Sep 2, 2024147.96147.96147.00147.54146.964,291
Aug 30, 2024146.98147.40146.40147.32146.741,840
Aug 29, 2024145.90149.56144.98146.02145.453,366
Aug 28, 2024147.96148.28145.30146.46145.891,950
Aug 27, 2024149.28149.28147.92147.94147.362,378
Aug 26, 2024148.48149.82148.00149.12148.543,941
Aug 23, 2024147.84148.62147.00147.92147.342,990
Aug 22, 2024149.98150.26148.00148.00147.427,775
Aug 21, 2024150.20151.02148.28148.38147.804,941
Aug 20, 2024150.96151.80150.36150.44149.852,158
Aug 19, 2024148.22149.96147.30149.78149.192,950
Aug 16, 2024147.52149.16145.84148.50147.924,359
Aug 15, 2024146.10147.02145.38146.98146.413,550
Aug 14, 2024149.30149.30143.00145.22144.654,960
Aug 13, 2024148.56150.08148.56149.14148.5615,951
Aug 12, 2024150.98150.98148.40148.48147.902,544
Aug 9, 2024149.00149.82145.62148.70148.123,940
Aug 8, 2024144.60149.88144.60149.06148.488,465
Aug 7, 2024146.44148.94145.48146.22145.654,551
Aug 6, 2024147.50149.50143.54145.00144.4313,766
Aug 5, 2024137.00149.88135.00144.86144.2929,643
Aug 2, 2024156.16156.16151.00152.16151.575,574
Aug 1, 2024160.18161.08156.96157.24156.633,502
Jul 31, 2024157.82160.00157.54157.98157.363,740
Jul 30, 2024156.96157.70155.90157.66157.043,796
Jul 29, 2024155.18157.32154.64156.72156.117,589
Jul 26, 2024153.58155.54151.70153.62153.026,301
Jul 25, 2024159.36159.98154.60154.60154.008,308
Jul 24, 2024164.50164.58158.86159.00158.389,440
Jul 23, 2024167.80169.26166.92167.62166.976,864
Jul 22, 2024164.02167.48164.02167.10166.456,097
Jul 19, 2024164.02165.50162.02163.68163.044,015
Jul 18, 2024165.40167.30162.00163.12162.486,626
Jul 17, 2024167.62167.64164.74165.74165.098,487
Jul 16, 2024172.96172.96168.50168.98168.323,932
Jul 15, 2024170.98172.42169.22171.10170.4324,491
Jul 12, 2024170.98171.06169.78170.84170.172,160
Jul 11, 2024176.48176.80170.40171.42170.755,832
Jul 10, 2024175.58177.04175.08176.38175.695,724
Jul 9, 2024175.42176.48174.98175.50174.816,354
Jul 8, 2024175.80176.58173.24174.88174.205,319
Jul 5, 2024172.22175.86171.78175.86175.172,480
Jul 4, 2024172.10172.74171.86172.18171.515,294
Jul 3, 2024172.98172.98170.40172.48171.812,673
Jul 2, 2024169.62172.50169.46172.50171.831,988
Jul 1, 2024170.38170.78169.34170.38169.712,496
Jun 28, 2024174.02174.92170.00170.00169.342,774
Jun 27, 2024171.58173.50171.24173.18172.504,445
Jun 26, 2024172.14172.84171.00172.50171.833,675
Jun 25, 2024167.60171.14167.12171.14170.474,246
Jun 24, 2024167.92168.24166.72166.72166.072,359
Jun 21, 2024165.04168.88164.44167.96167.305,906
Jun 20, 2024163.88165.00163.20164.62163.984,440
Jun 19, 2024163.02163.78162.36162.36161.732,414
Jun 18, 2024165.42165.88162.26162.78162.145,643
Jun 17, 2024165.64166.00163.34165.48164.834,054
Jun 14, 2024163.88165.48162.88164.92164.284,151
Jun 13, 2024164.78164.78163.16163.74163.108,584
Jun 12, 2024164.98166.26162.70163.88163.244,334
Jun 11, 2024162.98164.20162.00163.96163.323,273
Jun 10, 2024 0.17486 Dividend
Jun 10, 2024162.46164.00161.22162.38161.752,476
Jun 7, 2024162.18164.20162.18162.42161.592,763
Jun 6, 2024161.02162.42160.72162.16161.332,803
Jun 5, 2024159.68162.20159.58160.78159.955,416
Jun 4, 2024158.38159.20158.08158.76157.952,047
Jun 3, 2024159.70160.48157.44157.90157.092,644
May 31, 2024158.68159.22156.56156.78155.984,831
May 30, 2024162.14162.62159.40159.74158.922,446
May 29, 2024162.42163.36161.40162.98162.141,409
May 28, 2024161.08162.56159.52162.08161.253,171
May 27, 2024161.88161.88160.58161.24160.414,271
May 24, 2024160.52161.78160.30161.32160.492,398
May 23, 2024163.78164.00160.28160.28159.464,049
May 22, 2024163.98164.32161.94162.26161.434,873
May 21, 2024163.48163.78162.34163.76162.923,524
May 20, 2024162.32164.40162.32162.86162.021,360
May 17, 2024160.34162.04159.92162.04161.216,159
May 16, 2024158.48161.02158.48160.18159.364,479
May 15, 2024157.34158.34156.62158.34157.532,289
May 14, 2024156.24158.04155.92157.80156.994,643
May 13, 2024155.02156.48152.12156.48155.685,306
May 10, 2024157.02157.62155.00156.30155.502,779
May 9, 2024157.56157.84156.44156.96156.151,048
May 8, 2024159.20159.20157.42157.80156.995,180
May 7, 2024155.74159.12155.68158.92158.104,752
May 6, 2024155.38156.00154.30156.00155.207,055
May 3, 2024155.74156.34152.00155.44154.642,488
May 2, 2024153.62155.10153.32154.56153.777,793
Apr 30, 2024155.70156.84152.54152.54151.764,202
Apr 29, 2024161.30161.30154.86154.86154.077,809
Apr 26, 2024161.52163.30158.98160.68159.8622,303
Apr 25, 2024142.50145.62141.20145.38144.638,369
Apr 24, 2024148.84149.04147.38148.06147.303,493
Apr 23, 2024146.46148.26146.22147.88147.125,042
Apr 22, 2024144.52147.80144.52147.80147.044,035

Related Tickers

FB2A.F Meta Platforms, Inc.
439.00
-1.06%
 
FB2A.DE Meta Platforms, Inc.
432.20
-2.28%
 
KKC.F Kakaku.com, Inc.
15.40
+6.94%
 
FB20.F Meta Platforms, Inc.
16.40
-5.20%
 
G24.DE Scout24 SE
101.10
-0.10%
 
6098.T Recruit Holdings Co., Ltd.
7,026.00
-0.72%
 
PRX.AS Prosus N.V.
38.26
+1.46%
 
9888.HK Baidu, Inc.
81.750
-0.97%
 
FVRR Fiverr International Ltd.
25.11
+3.80%
 
TCEHY Tencent Holdings Limited
60.12
+3.32%