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

Hanover - Delayed Quote EUR

Alphabet Inc (ABEA.HA)

140.84
+1.16
+(0.83%)
As of 11:16:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025140.20140.84140.20140.84140.8450
Apr 29, 2025140.90141.66139.68139.68139.6842
Apr 28, 2025142.10142.92140.40140.40140.401
Apr 25, 2025148.40148.40143.48143.48143.48118
Apr 24, 2025136.44138.96136.44138.96138.968
Apr 23, 2025135.76137.90135.76137.08137.0890
Apr 22, 2025129.38131.10129.38131.10131.101,002
Apr 17, 2025136.02136.24132.94132.94132.944
Apr 16, 2025135.10137.10135.10137.10137.10-
Apr 15, 2025140.28140.98139.02139.02139.0220
Apr 14, 2025139.90141.22139.88140.30140.3050
Apr 11, 2025136.84136.84136.46136.46136.46-
Apr 10, 2025143.26143.26138.46138.46138.4631
Apr 9, 2025128.32142.18128.32142.18142.1872
Apr 8, 2025135.46138.52131.08131.08131.08338
Apr 7, 2025126.14136.02125.28132.44132.44196
Apr 4, 2025135.16135.64131.66135.64135.64110
Apr 3, 2025138.92139.48136.14137.38137.38659
Apr 2, 2025145.44145.44144.38144.38144.38-
Apr 1, 2025142.18145.84142.18145.58145.5875
Mar 31, 2025140.68141.18140.68141.18141.18-
Mar 28, 2025150.02150.02143.80143.80143.807
Mar 27, 2025153.66153.66150.76150.76150.7650
Mar 26, 2025158.26158.26155.28155.28155.288
Mar 25, 2025155.16156.82155.16156.82156.82-
Mar 24, 2025152.52155.24152.52155.24155.2456
Mar 21, 2025150.14150.98150.14150.98150.98-
Mar 20, 2025151.62152.04150.04150.04150.041
Mar 19, 2025147.00149.64147.00149.64149.6414
Mar 18, 2025150.02150.02146.32146.68146.6826
Mar 17, 2025151.36151.82150.50150.50150.5054
Mar 14, 2025151.02151.40151.02151.40151.40-
Mar 13, 2025152.06152.06150.04150.04150.04-
Mar 12, 2025150.12152.04150.12152.04152.0484
Mar 11, 2025152.02152.76149.92149.92149.9225
Mar 10, 2025 0.17564 Dividend
Mar 10, 2025158.72159.38152.62152.62152.6250
Mar 7, 2025159.02159.02157.78157.78157.58-
Mar 6, 2025160.02161.04158.86159.94159.7470
Mar 5, 2025162.06162.06157.70157.70157.5092
Mar 4, 2025159.02162.28157.68162.28162.0792
Mar 3, 2025164.80164.80162.12162.12161.9135
Feb 28, 2025161.90161.92161.72161.92161.713
Feb 27, 2025166.28166.28162.82162.82162.61103
Feb 26, 2025167.70167.70164.34164.34164.1320
Feb 25, 2025170.92170.92167.02167.02166.8110
Feb 24, 2025171.62172.36171.62172.36172.142
Feb 21, 2025175.92175.92173.68173.68173.46-
Feb 20, 2025176.84177.22175.80175.80175.5825
Feb 19, 2025176.10177.34176.10177.34177.12-
Feb 18, 2025177.56178.48175.78175.84175.62202
Feb 17, 2025177.00177.10177.00177.10176.88-
Feb 14, 2025178.04178.04176.38176.38176.16-
Feb 13, 2025176.00176.38176.00176.38176.16-
Feb 12, 2025178.78178.78176.42176.42176.20-
Feb 11, 2025180.52180.52178.80178.80178.578
Feb 10, 2025180.62181.90180.62180.68180.4513
Feb 7, 2025183.82184.14179.70179.70179.4728
Feb 6, 2025184.50184.90183.66183.66183.4340
Feb 5, 2025184.36184.36181.54183.02182.7941
Feb 4, 2025195.00197.88195.00197.88197.63-
Feb 3, 2025194.88197.14194.76197.14196.89245
Jan 31, 2025194.18196.62194.18196.62196.37-
Jan 30, 2025189.30192.96189.22192.96192.7222
Jan 29, 2025187.58187.58186.98186.98186.74-
Jan 28, 2025184.78186.36184.38186.36186.1232
Jan 27, 2025186.34186.34182.26185.30185.07155
Jan 24, 2025189.28189.44188.96189.44189.20119
Jan 23, 2025190.60192.04190.60192.04191.80100
Jan 22, 2025188.94191.72188.94191.72191.48-
Jan 21, 2025189.36190.80189.36190.80190.56-
Jan 20, 2025190.52190.72189.20189.20188.965
Jan 17, 2025187.52190.52187.52190.52190.2830
Jan 16, 2025190.28190.28188.64189.54189.3084
Jan 15, 2025184.56188.64184.56188.64188.4050
Jan 14, 2025186.70186.70185.32185.32185.09-
Jan 13, 2025187.02187.02185.54185.54185.3050
Jan 10, 2025187.78188.10187.78188.10187.862
Jan 9, 2025188.02189.16188.02189.16188.92-
Jan 8, 2025188.04188.98188.04188.70188.465
Jan 7, 2025188.88189.60188.88189.60189.368
Jan 6, 2025186.52190.36186.46190.36190.1210
Jan 3, 2025184.64185.34184.64185.34185.11-
Jan 2, 2025183.32185.58183.32185.58185.348
Dec 30, 2024184.14184.14184.14184.14183.91-
Dec 27, 2024187.42187.42183.60183.60183.37-
Dec 23, 2024185.68186.46184.86186.46186.2255
Dec 20, 2024181.02182.92181.02182.92182.69-
Dec 19, 2024181.56183.98181.56183.98183.75-
Dec 18, 2024186.32187.36186.32186.32186.0841
Dec 17, 2024187.00188.68187.00188.68188.4413
Dec 16, 2024180.52188.26180.52188.26188.02103
Dec 13, 2024182.86182.86181.76181.76181.5330
Dec 12, 2024187.66187.66184.30184.92184.6969
Dec 11, 2024176.82185.36176.82185.36185.1319
Dec 10, 2024168.14173.82168.14173.62173.40126
Dec 9, 2024 0.17564 Dividend
Dec 9, 2024165.50166.70165.50166.70166.4910
Dec 6, 2024162.88165.40162.88165.40164.99-
Dec 5, 2024165.30165.30164.42164.42164.01-
Dec 4, 2024163.02165.18163.02165.18164.776
Dec 3, 2024163.58163.60162.70162.70162.30120
Dec 2, 2024160.04163.72160.04162.62162.22100
Nov 29, 2024160.34160.56160.08160.08159.6822
Nov 28, 2024160.52160.58160.30160.30159.9013
Nov 27, 2024161.16161.16159.88159.96159.561
Nov 26, 2024159.94161.22159.94161.22160.82-
Nov 25, 2024158.34160.26158.18160.26159.866
Nov 22, 2024159.80159.80158.34158.34157.95-
Nov 21, 2024166.14166.50156.98157.12156.73217
Nov 20, 2024168.28168.28166.16166.16165.75-
Nov 19, 2024164.00168.00164.00168.00167.5830
Nov 18, 2024164.76164.76163.82164.68164.27120
Nov 15, 2024165.54165.54162.66162.66162.26-
Nov 14, 2024169.28169.28165.42166.06165.652
Nov 13, 2024170.64170.76169.72169.72169.3060
Nov 12, 2024169.44169.44169.40169.40168.98-
Nov 11, 2024166.66168.84166.66168.38167.9610
Nov 8, 2024167.82167.82166.44166.44166.03107
Nov 7, 2024164.38166.98164.38166.98166.5795
Nov 6, 2024159.72163.16159.72163.16162.763
Nov 5, 2024155.60155.60155.58155.58155.19-
Nov 4, 2024157.52157.52155.42155.42155.049
Nov 1, 2024157.20158.02157.20158.02157.6320
Oct 31, 2024159.38160.40158.68160.40160.008
Oct 30, 2024165.60165.64164.48164.48164.0750
Oct 29, 2024154.88155.98154.88155.98155.5932
Oct 28, 2024154.50155.02153.62153.62153.2460
Oct 25, 2024150.68152.70150.68152.70152.32-
Oct 24, 2024151.48151.48150.24150.24149.87-
Oct 23, 2024152.56152.56151.16151.16150.79-
Oct 22, 2024151.42152.38150.86152.22151.84370
Oct 21, 2024150.22150.28150.22150.28149.91-
Oct 18, 2024150.42150.52150.42150.52150.15-
Oct 17, 2024151.82151.82151.46151.46151.0999
Oct 16, 2024152.34152.34151.66151.66151.28-
Oct 15, 2024151.72153.12151.72151.92151.54202
Oct 14, 2024149.16150.72149.16150.72150.35-
Oct 11, 2024148.20148.92148.20148.92148.55-
Oct 10, 2024147.72148.60147.72148.60148.23-
Oct 9, 2024148.08148.08147.24147.24146.88-
Oct 8, 2024148.34149.52148.34149.52149.1540
Oct 7, 2024152.18152.18151.24151.24150.87-
Oct 4, 2024150.50151.20150.50151.20150.83-
Oct 3, 2024149.72150.22149.72150.22149.85-
Oct 2, 2024150.38150.54149.74149.74149.3791
Oct 1, 2024148.86150.54148.80148.80148.43200
Sep 30, 2024146.18147.04146.18147.04146.68-
Sep 27, 2024145.60147.38145.60147.38147.02-
Sep 26, 2024145.54146.48145.32145.32144.9622
Sep 25, 2024144.52145.52144.52145.52145.16-
Sep 24, 2024145.80145.80145.64145.64145.28-
Sep 23, 2024147.28147.30147.28147.30146.9435
Sep 20, 2024145.22145.78145.22145.70145.344
Sep 19, 2024145.12146.38145.12146.38146.02-
Sep 18, 2024143.26143.26143.12143.12142.77-
Sep 17, 2024142.10143.40142.10143.40143.05-
Sep 16, 2024141.60142.22141.60142.22141.87-
Sep 13, 2024140.32141.86140.32141.86141.51-
Sep 12, 2024138.00139.38138.00139.38139.0450
Sep 11, 2024134.02135.62134.02135.62135.2820
Sep 10, 2024134.16135.66134.16135.66135.32-
Sep 9, 2024 0.17564 Dividend
Sep 9, 2024136.58138.58134.20134.20133.8710
Sep 6, 2024140.92140.92137.50137.50136.96-
Sep 5, 2024141.02141.94141.02141.94141.38-
Sep 4, 2024141.04142.02141.04142.02141.46-
Sep 3, 2024147.12147.12144.02144.02143.453
Sep 2, 2024147.62147.62147.34147.34146.76-
Aug 30, 2024146.56146.56146.52146.52145.94-
Aug 29, 2024145.38149.02145.38149.02148.434
Aug 28, 2024147.42148.26147.42148.20147.62106
Aug 27, 2024148.82148.82148.76148.76148.18-
Aug 26, 2024148.12148.64148.12148.26147.6819
Aug 23, 2024147.96147.96147.60147.60147.02-
Aug 22, 2024149.02149.18149.02149.18148.59-
Aug 21, 2024150.18150.18149.84149.84149.254
Aug 20, 2024150.76151.30150.64150.64150.0515
Aug 19, 2024148.06149.56148.06149.50148.91170
Aug 16, 2024147.52147.52147.52147.52146.94-
Aug 15, 2024146.10146.10146.10146.10145.53-
Aug 14, 2024148.82148.82148.82148.82148.24-
Aug 13, 2024148.70149.62148.70149.62149.035
Aug 12, 2024150.72150.72150.72150.72150.13-
Aug 9, 2024148.60148.60148.60148.60148.02-
Aug 8, 2024144.50144.50144.50144.50143.93-
Aug 7, 2024145.70148.00145.70146.68146.10244
Aug 6, 2024147.50147.50147.50147.50146.92-
Aug 5, 2024137.00144.90137.00141.82141.26299
Aug 2, 2024155.32155.32151.58151.58150.9820
Aug 1, 2024159.02159.02159.02159.02158.4030
Jul 31, 2024157.84157.84157.84157.84157.22-
Jul 30, 2024156.58156.58156.58156.58155.97-
Jul 29, 2024154.64157.32154.64157.32156.701
Jul 26, 2024152.66153.78152.66153.78153.185
Jul 25, 2024159.30159.30158.30158.30157.68144
Jul 24, 2024164.02164.02158.94160.88160.25160
Jul 23, 2024167.04168.50167.04168.50167.8471
Jul 22, 2024165.74165.74165.74165.74165.09-
Jul 19, 2024164.02164.02164.02164.02163.38-
Jul 18, 2024165.52165.52165.52165.52164.87-
Jul 17, 2024167.34167.34166.56166.56165.9130
Jul 16, 2024172.10172.10172.10172.10171.42-
Jul 15, 2024170.50170.50170.50170.50169.83-
Jul 12, 2024170.52170.52170.42170.42169.7510
Jul 11, 2024176.02176.02172.00172.00171.325
Jul 10, 2024175.14176.00175.14176.00175.3110
Jul 9, 2024175.08175.38175.08175.38174.6925
Jul 8, 2024175.78175.78175.78175.78175.099
Jul 5, 2024172.22172.22171.98171.98171.3019
Jul 4, 2024172.12172.12172.12172.12171.44-
Jul 3, 2024172.56172.56172.56172.56171.88-
Jul 2, 2024169.62169.62169.62169.62168.95-
Jul 1, 2024170.02170.02169.66169.66168.9935
Jun 28, 2024174.16174.16170.70170.70170.035
Jun 27, 2024171.16172.28171.16172.28171.602
Jun 26, 2024172.22172.22171.72171.72171.05625
Jun 25, 2024167.26170.68167.26170.36169.6911
Jun 24, 2024168.24168.24168.24168.24167.5865
Jun 21, 2024164.88164.88164.88164.88164.23-
Jun 20, 2024163.46163.46163.46163.46162.82-
Jun 19, 2024163.50163.50163.50163.50162.86-
Jun 18, 2024165.42165.42162.94162.94162.307
Jun 17, 2024165.64165.64163.66163.66163.0245
Jun 14, 2024163.16163.16163.16163.16162.52-
Jun 13, 2024164.22164.22164.22164.22163.58-
Jun 12, 2024164.56164.56164.56164.56163.91-
Jun 11, 2024162.56163.20162.56163.20162.565
Jun 10, 2024 0.17564 Dividend
Jun 10, 2024162.04162.04162.04162.04161.40-
Jun 7, 2024162.18162.68162.18162.68161.8423
Jun 6, 2024160.84160.84160.84160.84160.01-
Jun 5, 2024159.68159.68159.68159.68158.86-
Jun 4, 2024158.48159.04158.48159.04158.2280
Jun 3, 2024159.02159.02159.02159.02158.20-
May 31, 2024158.32158.32156.78156.78155.972
May 30, 2024162.02162.02162.02162.02161.19-
May 29, 2024161.90161.90161.90161.90161.07-
May 28, 2024161.08161.08161.08161.08160.25-
May 27, 2024161.52161.52160.84160.84160.014
May 24, 2024160.50161.06160.50161.06160.23231
May 23, 2024163.28163.28163.28163.28162.44-
May 22, 2024164.26164.26164.26164.26163.4150
May 21, 2024162.84162.84162.84162.84162.00-
May 20, 2024162.38162.38162.38162.38161.5430
May 17, 2024160.02160.02160.02160.02159.20-
May 16, 2024158.48159.08158.48158.96158.1432
May 15, 2024156.88156.88156.88156.88156.07-
May 14, 2024156.24156.24156.24156.24155.44-
May 13, 2024155.00155.00155.00155.00154.20-
May 10, 2024157.02157.02155.88155.88155.0810
May 9, 2024157.06157.06157.06157.06156.25-
May 8, 2024158.80158.80158.80158.80157.98-
May 7, 2024156.06158.82156.06158.82158.002
May 6, 2024155.38155.38155.38155.38154.58-
May 3, 2024155.52155.52155.52155.52154.72-
May 2, 2024153.56154.22153.56154.22153.4310
Apr 30, 2024155.34155.88155.34155.88155.083

Related Tickers

4MGN.F Match Group Inc
25.69
-1.27%
 
639.DE Spotify Technology S.A.
504.60
+2.68%
 
NNN1.F Tencent Holdings Limited
54.00
+0.93%
 
SPOT Spotify Technology S.A.
576.94
-3.48%
 
META Meta Platforms, Inc.
554.44
+0.85%