Munich - Delayed Quote EUR

Alphabet Inc (ABEA.MU)

Compare
189.10
+1.86
+(0.99%)
At close: January 15 at 7:12:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.00189.10189.10-
Jan 14, 2025186.72187.24186.70187.24187.247
Jan 13, 2025187.22187.22184.00186.10186.10266
Jan 10, 2025188.48188.48188.06188.20188.2030
Jan 9, 2025187.96188.62187.96188.62188.6254
Jan 8, 2025188.78189.46188.56188.88188.8877
Jan 7, 2025189.18191.00188.66191.00191.0035
Jan 6, 2025186.44190.40186.44190.40190.402
Jan 3, 2025184.88185.28184.36185.28185.2857
Jan 2, 2025183.90185.20183.64183.64183.64391
Dec 30, 2024184.54184.54183.90183.90183.9060
Dec 27, 2024187.98187.98187.98187.98187.9821
Dec 23, 2024185.26186.00185.26186.00186.0095
Dec 20, 2024181.02184.00179.82184.00184.0064
Dec 19, 2024181.94183.32181.78183.32183.3285
Dec 18, 2024186.42187.06186.42187.06187.06440
Dec 17, 2024186.98188.20186.98188.20188.2099
Dec 16, 2024180.62188.70180.62188.70188.70186
Dec 13, 2024183.22183.22183.22183.22183.22-
Dec 12, 2024188.08188.08183.84185.40185.40319
Dec 11, 2024176.48184.02176.48184.02184.02136
Dec 10, 2024168.02175.00168.02175.00175.0052
Dec 9, 2024 0.20 Dividend
Dec 9, 2024165.64166.48165.64166.30166.3034
Dec 6, 2024163.34163.34162.66162.66162.46510
Dec 5, 2024165.34165.78163.64163.64163.449
Dec 4, 2024163.04163.70163.04163.70163.50130
Dec 3, 2024163.46163.46162.78162.78162.58570
Dec 2, 2024160.22163.46160.22163.46163.268
Nov 29, 2024160.46160.50159.92159.92159.7246
Nov 28, 2024160.52160.54160.52160.54160.34400
Nov 27, 2024161.26161.42160.22160.22160.0280
Nov 26, 2024160.02161.26159.06161.26161.0620
Nov 25, 2024158.32158.32158.32158.32158.13-
Nov 22, 2024159.76159.76158.32158.32158.13273
Nov 21, 2024166.16166.16157.30157.30157.1161
Nov 20, 2024168.32168.32165.78165.78165.5815
Nov 19, 2024164.38164.38164.38164.38164.18-
Nov 18, 2024164.90165.00163.88165.00164.80129
Nov 15, 2024165.32165.64164.68165.64165.4489
Nov 14, 2024169.62169.62169.28169.28169.0713
Nov 13, 2024170.70170.70170.70170.70170.49-
Nov 12, 2024169.56170.70169.56170.70170.49150
Nov 11, 2024166.66168.66166.66168.66168.4589
Nov 8, 2024167.76167.76167.72167.72167.5110
Nov 7, 2024164.34164.80164.34164.78164.58120
Nov 6, 2024159.64161.72159.64161.72161.5290
Nov 5, 2024155.64155.88155.64155.88155.69100
Nov 4, 2024157.74157.74154.74154.74154.55810
Nov 1, 2024157.64157.64157.64157.64157.45-
Oct 31, 2024159.82160.70157.90157.90157.71171
Oct 30, 2024165.42167.30162.14162.14161.9496
Oct 29, 2024155.02155.02155.02155.02154.83-
Oct 28, 2024154.52155.70154.10154.10153.91826
Oct 25, 2024150.52151.26150.52151.26151.077
Oct 24, 2024151.50151.50150.00150.00149.8270
Oct 23, 2024152.44152.44152.44152.44152.25-
Oct 22, 2024151.12151.12151.04151.12150.93596
Oct 21, 2024150.50150.50150.50150.50150.31-
Oct 18, 2024150.74151.28150.74150.80150.61150
Oct 17, 2024152.18152.18152.18152.18151.99-
Oct 16, 2024152.34152.34152.34152.34152.15-
Oct 15, 2024151.76152.18151.76152.18151.99200
Oct 14, 2024149.50150.86149.50150.86150.67100
Oct 11, 2024148.20148.26148.00148.26148.08120
Oct 10, 2024147.62147.62147.62147.62147.44-
Oct 9, 2024148.66148.66148.16148.16147.982
Oct 8, 2024148.60149.56148.60149.56149.384
Oct 7, 2024152.18152.18152.18152.18151.9925
Oct 4, 2024150.48152.82150.48151.78151.5970
Oct 3, 2024150.00150.18149.00150.18150.0059
Oct 2, 2024150.58150.58149.76149.76149.587
Oct 1, 2024148.86151.94148.86151.94151.759
Sep 30, 2024146.18146.94146.18146.94146.7650
Sep 27, 2024145.60145.78145.60145.78145.6040
Sep 26, 2024145.54145.54145.54145.54145.36-
Sep 25, 2024145.02145.30144.84145.30145.1292
Sep 24, 2024145.98145.98145.54145.54145.3610
Sep 23, 2024146.82146.82146.82146.82146.64160
Sep 20, 2024145.22146.06145.22146.06145.8860
Sep 19, 2024145.18145.18145.18145.18145.00-
Sep 18, 2024143.26143.44143.26143.44143.2660
Sep 17, 2024142.10142.10142.10142.10141.93-
Sep 16, 2024142.28142.28141.00141.62141.451,161
Sep 13, 2024140.22140.22140.22140.22140.05100
Sep 12, 2024137.68139.68137.68139.68139.5161
Sep 11, 2024134.24136.46134.24136.46136.2947
Sep 10, 2024134.72134.72134.48134.48134.3130
Sep 9, 2024 0.20 Dividend
Sep 9, 2024137.50138.50134.72134.72134.55393
Sep 6, 2024141.28141.28135.84135.86135.49521
Sep 5, 2024141.06141.74141.06141.74141.365
Sep 4, 2024141.50142.58141.06141.06140.6870
Sep 3, 2024147.46147.46147.46147.46147.06-
Sep 2, 2024147.78147.78147.78147.78147.38-
Aug 30, 2024146.64146.64146.64146.64146.24-
Aug 29, 2024145.90145.90145.50145.50145.115
Aug 28, 2024147.96148.06146.76146.76146.36129
Aug 27, 2024148.82148.84148.82148.84148.4460
Aug 26, 2024148.12148.72148.12148.44148.04265
Aug 23, 2024148.28148.28148.02148.02147.6231
Aug 22, 2024149.52149.52149.52149.52149.12-
Aug 21, 2024150.82150.82148.92148.92148.5299
Aug 20, 2024150.76151.46150.76151.00150.59102
Aug 19, 2024148.22149.40147.54149.38148.98674
Aug 16, 2024147.52147.52147.30147.50147.1060
Aug 15, 2024146.16146.26146.16146.26145.8720
Aug 14, 2024149.30149.30147.12147.12146.7283
Aug 13, 2024148.80148.80148.80148.80148.40-
Aug 12, 2024150.72150.72148.80148.80148.40118
Aug 9, 2024149.00149.40146.50146.50146.10300
Aug 8, 2024145.40145.40145.40145.40145.01-
Aug 7, 2024146.42148.90145.96145.96145.57117
Aug 6, 2024147.12147.12146.42146.42146.027
Aug 5, 2024138.84148.62136.50145.20144.812,194
Aug 2, 2024156.16156.16151.02151.02150.6190
Aug 1, 2024159.02159.46159.02159.06158.63120
Jul 31, 2024157.82158.66157.82157.90157.4730
Jul 30, 2024156.82157.72156.82157.72157.2969
Jul 29, 2024154.64156.82154.64156.82156.4081
Jul 26, 2024153.74154.70153.74154.70154.2830
Jul 25, 2024159.82159.82155.00155.62155.20211
Jul 24, 2024164.38164.38161.36161.36160.92201
Jul 23, 2024167.04169.04167.04169.04168.5830
Jul 22, 2024164.02166.78164.02166.78166.335
Jul 19, 2024164.02164.02164.02164.02163.58-
Jul 18, 2024165.52165.52161.98162.52162.08134
Jul 17, 2024167.68167.68165.42165.42164.9730
Jul 16, 2024172.02172.02169.04169.04168.58192
Jul 15, 2024170.74171.18169.80171.18170.72140
Jul 12, 2024170.98170.98170.62170.74170.2866
Jul 11, 2024176.48176.48171.42171.42170.9612
Jul 10, 2024175.14177.06175.14177.06176.58136
Jul 9, 2024175.14175.14175.14175.14174.67-
Jul 8, 2024175.78175.78175.14175.14174.67104
Jul 5, 2024172.22172.22172.20172.20171.7410
Jul 4, 2024172.10172.48172.02172.18171.7245
Jul 3, 2024172.56172.98171.40171.40170.9435
Jul 2, 2024170.30170.30170.30170.30169.84-
Jul 1, 2024170.38170.50170.34170.34169.8820
Jun 28, 2024174.02174.02174.02174.02173.55-
Jun 27, 2024171.40173.50171.40172.54172.07105
Jun 26, 2024172.02172.76171.60172.28171.81270
Jun 25, 2024167.20170.94167.20170.94170.4849
Jun 24, 2024168.24168.24167.00167.00166.558
Jun 21, 2024164.62168.30164.62168.30167.8547
Jun 20, 2024163.46163.72163.26163.50163.06317
Jun 19, 2024163.44163.52162.94162.94162.50112
Jun 18, 2024165.42165.42163.44163.44163.0037
Jun 17, 2024165.58165.58163.48163.86163.4290
Jun 14, 2024163.42165.18163.10165.18164.7313
Jun 13, 2024164.66164.66163.28163.50163.0681
Jun 12, 2024164.66164.66164.66164.66164.22-
Jun 11, 2024162.56163.70162.56163.70163.2625
Jun 10, 2024 0.20 Dividend
Jun 10, 2024162.04162.04161.10161.48161.0465
Jun 7, 2024162.18163.72162.18163.72163.0860
Jun 6, 2024161.54161.54161.32161.52160.8918
Jun 5, 2024159.68161.94159.68161.24160.6133
Jun 4, 2024158.88159.12158.70158.96158.34369
Jun 3, 2024159.58159.60159.58159.60158.9772
May 31, 2024158.68158.68156.62157.46156.84293
May 30, 2024162.02162.02162.02162.02161.39-
May 29, 2024162.12162.12161.98161.98161.357
May 28, 2024161.02162.16159.72161.84161.2149
May 27, 2024161.58161.58160.74160.74160.111
May 24, 2024161.02161.02160.50161.02160.3963
May 23, 2024163.28163.28162.90162.90162.261
May 22, 2024163.46164.08161.92161.92161.29117
May 21, 2024162.96163.60162.48163.02162.3884
May 20, 2024161.96162.34161.96162.34161.7023
May 17, 2024160.40161.54160.06161.54160.91116
May 16, 2024158.48160.98158.48160.40159.77170
May 15, 2024156.98157.14156.98157.14156.521
May 14, 2024156.24156.24156.24156.24155.63-
May 13, 2024156.62156.62152.60152.74152.14358
May 10, 2024157.06157.06156.54156.54155.932
May 9, 2024157.52157.52156.88157.06156.4412
May 8, 2024159.20159.20158.04158.04157.42135
May 7, 2024155.86155.86155.86155.86155.25-
May 6, 2024155.66155.66155.00155.00154.39275
May 3, 2024155.52155.70155.44155.70155.0919
May 2, 2024153.00155.14153.00154.84154.23350
Apr 30, 2024155.32155.32155.18155.18154.5732
Apr 29, 2024161.00161.00155.00155.00154.39370
Apr 26, 2024162.00162.28160.00160.74160.11706
Apr 25, 2024143.20143.32142.06142.06141.50773
Apr 24, 2024148.22148.22147.80147.80147.2272
Apr 23, 2024146.98148.22146.98148.22147.6425
Apr 22, 2024144.88147.02144.88147.02146.44149
Apr 19, 2024145.12145.62145.00145.62145.05274
Apr 18, 2024145.92145.92145.92145.92145.35-
Apr 17, 2024145.44146.00145.38145.80145.2366
Apr 16, 2024145.30145.54145.00145.54144.97133
Apr 15, 2024147.82149.82145.80145.80145.23271
Apr 12, 2024148.72150.00148.08148.08147.50430
Apr 11, 2024145.22147.32145.22147.32146.74151
Apr 10, 2024144.34145.24144.34145.22144.6547
Apr 9, 2024142.24144.54142.24144.54143.97206
Apr 8, 2024140.68142.80140.44142.24141.68252
Apr 5, 2024137.00141.22137.00140.92140.37202
Apr 4, 2024142.64142.64140.00140.00139.45119
Apr 3, 2024142.82142.82142.64142.64142.087
Apr 2, 2024143.88143.88142.44142.44141.888
Mar 28, 2024139.24140.24139.24140.24139.6915
Mar 27, 2024139.74139.92139.24139.24138.69184
Mar 26, 2024138.26140.00138.26140.00139.45239
Mar 25, 2024139.34139.34137.76137.80137.2693
Mar 22, 2024135.98140.00135.98139.42138.8713
Mar 21, 2024136.96137.18136.96137.18136.6479
Mar 20, 2024135.26136.18135.26136.08135.5587
Mar 19, 2024135.62135.82135.62135.82135.29340
Mar 18, 2024131.50137.80131.50137.80137.2633
Mar 15, 2024131.00131.00128.90128.90128.39174
Mar 14, 2024128.14128.50128.14128.50128.00100
Mar 13, 2024126.90127.96126.54127.96127.46120
Mar 12, 2024126.68127.46126.62127.46126.96151
Mar 11, 2024123.98126.68123.00126.68126.18207
Mar 8, 2024122.96123.18122.92122.92122.4466
Mar 7, 2024120.38122.98119.68122.98122.5065
Mar 6, 2024122.26122.26120.26120.52120.05710
Mar 5, 2024122.32122.32121.02122.26121.7850
Mar 4, 2024126.80126.80121.94122.28121.80212
Mar 1, 2024128.26128.26127.12127.24126.7446
Feb 29, 2024125.48126.46125.48126.46125.9613
Feb 28, 2024128.20128.20125.62125.62125.13622
Feb 27, 2024126.74128.20126.74128.20127.7022
Feb 26, 2024133.02133.02127.38127.48126.98575
Feb 23, 2024132.92133.44132.50132.60132.08303
Feb 22, 2024132.52133.86132.28132.92132.40160
Feb 21, 2024130.00131.60130.00131.60131.0810
Feb 20, 2024130.58130.58129.98130.00129.49431
Feb 19, 2024130.20130.28130.20130.28129.777
Feb 16, 2024132.62133.62132.62133.62133.108
Feb 15, 2024134.68134.68131.48131.74131.22141
Feb 14, 2024135.44135.90134.94135.36134.83147
Feb 13, 2024136.82136.82135.98135.98135.4545
Feb 12, 2024137.88138.42137.02137.02136.48628
Feb 9, 2024135.64135.90135.64135.90135.373,020
Feb 8, 2024134.18135.94134.18135.94135.4143
Feb 7, 2024134.18134.18134.18134.18133.65-
Feb 6, 2024134.54134.54134.40134.40133.87114
Feb 5, 2024132.10135.00132.10135.00134.4751
Feb 2, 2024130.92131.82127.98131.82131.301,416
Feb 1, 2024131.00131.42129.56130.40129.89533
Jan 31, 2024131.68132.00130.16130.92130.411,101
Jan 30, 2024142.12142.32140.38140.38139.8375
Jan 29, 2024140.02141.88140.02141.88141.32327
Jan 26, 2024139.80139.80138.92139.78139.2328
Jan 25, 2024136.98141.10136.98140.00139.4562
Jan 24, 2024135.76136.98135.76136.98136.445
Jan 23, 2024134.08135.30134.08135.30134.7722
Jan 22, 2024134.72135.68134.72134.92134.39282
Jan 19, 2024132.58134.40132.58133.86133.34106
Jan 18, 2024129.54132.58129.54132.58132.06235
Jan 17, 2024130.36130.36128.00129.12128.61952
Jan 16, 2024130.62130.62130.28130.56130.05153
Jan 15, 2024130.02130.64130.02130.64130.13737

Related Tickers

YSP.BE Spacefy Inc
0.0210
0.00%
 
P2IN34.SA Pinterest, Inc.
30.85
+0.82%
 
3843.T FreeBit Co., Ltd.
1,283.00
-1.91%
 
READ.ST Readly International AB (publ)
14.45
+0.70%
 
7KM.F Sealand Capital Galaxy Limited
0.1500
+115.83%
 
B1C.HM Baidu Inc
78.10
+0.26%
 
B1CB.F Baidu, Inc.
9.65
-2.01%
 
1TY.DE Prosus N.V.
34.72
+2.54%
 
1698.HK TME-SW
40.450
+1.25%
 
M1TA34.SA Meta Platforms, Inc.
132.85
+3.60%