XETRA - Delayed Quote EUR

Alphabet Inc. (ABEC.DE)

153.32
+0.16
+(0.10%)
At close: June 13 at 5:35:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025150.38153.40145.78153.32153.3219,024
Jun 12, 2025155.16155.28152.00153.16153.168,126
Jun 11, 2025157.42158.28156.64156.74156.747,158
Jun 10, 2025155.66159.48155.10158.14158.1421,455
Jun 9, 2025 0.18206999 Dividend
Jun 9, 2025152.90155.70152.56154.96154.968,081
Jun 6, 2025148.54153.70148.54152.88152.676,454
Jun 5, 2025148.18150.76148.00149.74149.5321,071
Jun 4, 2025148.08148.68147.06147.36147.167,540
Jun 3, 2025148.74149.34146.36148.08147.8816,564
Jun 2, 2025150.22150.40147.82148.68148.4815,539
May 30, 2025152.20153.26150.62150.62150.419,971
May 29, 2025156.46156.76152.12152.20151.9914,596
May 28, 2025154.00156.08153.32154.42154.219,068
May 27, 2025151.52153.34150.40152.82152.6130,347
May 26, 2025151.18151.40150.50150.52150.3112,075
May 23, 2025152.90153.24149.32150.42150.2121,268
May 22, 2025151.58157.38151.28154.76154.5526,063
May 21, 2025146.06153.76145.56153.22153.0130,812
May 20, 2025149.00150.30148.50149.06148.8615,277
May 19, 2025146.32148.66144.92147.88147.6813,728
May 16, 2025148.02152.00147.76150.66150.45-
May 15, 2025148.70150.38146.66149.26149.0512,321
May 14, 2025144.44144.44144.44144.44144.24-
May 13, 2025143.28144.60141.54144.44144.248,544
May 12, 2025141.24144.30141.24142.74142.5421,837
May 9, 2025139.16139.40136.50137.78137.5916,647
May 8, 2025137.10139.08136.40138.30138.1142,940
May 7, 2025146.40146.92136.06136.06135.8717,231
May 6, 2025146.18146.38144.16146.28146.087,974
May 5, 2025145.72147.18144.60146.78146.5815,161
May 2, 2025145.04146.44143.92146.14145.9415,308
Apr 30, 2025142.00142.54138.40140.56140.3719,567
Apr 29, 2025142.68143.34139.98141.16140.9717,596
Apr 28, 2025144.70145.12141.80141.90141.7115,759
Apr 25, 2025149.72150.68144.64144.74144.5435,677
Apr 24, 2025138.88141.42137.06141.04140.8516,426
Apr 23, 2025137.88140.74137.24138.46138.2722,910
Apr 22, 2025131.80133.52131.00133.52133.3424,438
Apr 17, 2025138.10138.78132.80134.62134.4429,098
Apr 16, 2025137.94139.26136.54138.84138.6526,228
Apr 15, 2025142.80143.48140.90141.06140.878,640
Apr 14, 2025141.62144.94140.66142.70142.5021,702
Apr 11, 2025139.06139.90135.04138.78138.5924,239
Apr 10, 2025146.52146.52139.72139.72139.5330,251
Apr 9, 2025131.98134.50129.88132.68132.5035,743
Apr 8, 2025138.86141.50137.26139.24139.0536,952
Apr 7, 2025125.72140.60125.60135.34135.1571,823
Apr 4, 2025137.22138.92132.38136.92136.7340,157
Apr 3, 2025140.70141.64136.32139.16138.9720,687
Apr 2, 2025147.14147.14144.80146.14145.9411,410
Apr 1, 2025145.36147.44143.96147.44147.2417,136
Mar 31, 2025141.94143.62140.88143.28143.0831,196
Mar 28, 2025152.00152.20145.62145.70145.5025,226
Mar 27, 2025155.62156.08152.96153.44153.238,120
Mar 26, 2025160.58160.66157.34157.34157.129,388
Mar 25, 2025157.62159.66157.00158.80158.588,809
Mar 24, 2025152.66152.66152.66152.66152.45-
Mar 21, 2025152.42153.10149.86152.66152.4510,751
Mar 20, 2025154.00154.42151.00151.88151.6716,737
Mar 19, 2025149.20151.78148.98151.78151.578,952
Mar 18, 2025152.30153.26145.78148.60148.4014,139
Mar 17, 2025153.50153.50153.50153.50153.29-
Mar 14, 2025153.48153.76151.46153.50153.2911,022
Mar 13, 2025154.04156.00151.90152.14151.9310,875
Mar 12, 2025152.56156.14152.24154.12153.9113,867
Mar 11, 2025153.76155.12151.36151.88151.6721,255
Mar 10, 2025 0.1734 Dividend
Mar 10, 2025160.92161.66152.88155.12154.9142,746
Mar 7, 2025160.68161.92159.32159.60159.1818,040
Mar 6, 2025160.90163.10159.30162.78162.3520,760
Mar 5, 2025163.38164.06158.90159.12158.7013,316
Mar 4, 2025159.40161.42158.64161.20160.7841,689
Mar 3, 2025167.64167.64163.54164.08163.6511,260
Feb 28, 2025163.72164.64162.00163.44163.0113,272
Feb 27, 2025167.94169.30164.60166.42165.9811,292
Feb 26, 2025169.68170.80166.96168.54168.1018,834
Feb 25, 2025172.00172.72168.44168.44168.0012,648
Feb 24, 2025173.48177.18172.76174.56174.1015,160
Feb 21, 2025177.82179.00175.44175.44174.982,570
Feb 20, 2025178.70179.52176.96177.38176.916,002
Feb 19, 2025177.60179.34177.60179.14178.674,778
Feb 18, 2025179.62180.66177.66177.74177.278,295
Feb 17, 2025179.10179.10178.54178.54178.079,461
Feb 14, 2025180.32180.40177.42178.00177.537,659
Feb 13, 2025177.46179.58176.84178.12177.658,378
Feb 12, 2025180.66180.80177.96177.98177.5110,124
Feb 11, 2025182.42182.66180.30180.80180.335,913
Feb 10, 2025182.34183.88181.20183.18182.7018,157
Feb 7, 2025185.64186.18180.66180.66180.1912,066
Feb 6, 2025186.58187.10183.90185.72185.2329,653
Feb 5, 2025186.30186.74182.20183.74183.2634,891
Feb 4, 2025197.04200.20195.74199.60199.0825,941
Feb 3, 2025195.96198.90195.88198.46197.9424,946
Jan 31, 2025196.16199.10195.68198.54198.029,830
Jan 30, 2025191.90195.00190.50193.08192.5711,589
Jan 29, 2025189.46190.92187.82188.82188.3214,446
Jan 28, 2025187.02189.00184.72187.90187.4113,783
Jan 27, 2025187.10189.16182.68187.22186.7362,052
Jan 24, 2025190.62192.32189.98191.22190.7212,783
Jan 23, 2025192.28194.28191.46193.86193.3520,253
Jan 22, 2025191.70193.62190.24193.62193.1125,739
Jan 21, 2025191.16196.08191.16191.94191.4410,101
Jan 20, 2025192.20192.54189.62191.44190.9420,300
Jan 17, 2025188.94193.40188.82191.70191.208,961
Jan 16, 2025192.18192.40189.02190.64190.1412,443
Jan 15, 2025185.78190.34185.50190.20189.705,609
Jan 14, 2025187.70189.14186.14186.76186.279,154
Jan 13, 2025188.02188.64184.98186.92186.4318,693
Jan 10, 2025189.78192.52187.00189.30188.8013,696
Jan 9, 2025188.88190.90188.88190.90190.405,409
Jan 8, 2025190.00191.48187.80190.28189.789,507
Jan 7, 2025190.30194.62189.50191.82191.325,856
Jan 6, 2025187.74191.72186.60191.30190.8011,185
Jan 3, 2025186.32188.54185.42187.24186.755,217
Jan 2, 2025184.78187.40184.20187.00186.5117,344
Dec 30, 2024185.40186.48183.66183.78183.304,455
Dec 27, 2024188.54188.90184.42185.42184.937,742
Dec 23, 2024186.70187.44184.88186.52186.0318,677
Dec 20, 2024182.02184.84178.10184.84184.3521,184
Dec 19, 2024183.60186.90183.24185.28184.7923,821
Dec 18, 2024188.00189.44185.82188.24187.7514,693
Dec 17, 2024188.24193.00188.06189.78189.2811,360
Dec 16, 2024182.30189.86182.28189.38188.8816,892
Dec 13, 2024184.66185.32182.78183.98183.5011,156
Dec 12, 2024188.72189.42184.86186.96186.4713,969
Dec 11, 2024178.86185.96176.64184.26183.7828,266
Dec 10, 2024167.80167.80167.80167.80167.36-
Dec 9, 2024 0.1734 Dividend
Dec 9, 2024167.50167.90165.66167.80167.365,857
Dec 6, 2024164.88167.02164.04167.02166.382,396
Dec 5, 2024166.50168.00165.80166.12165.495,656
Dec 4, 2024165.00166.86164.58166.48165.8410,675
Dec 3, 2024164.94165.48164.10165.08164.458,641
Dec 2, 2024162.84165.82161.70164.72164.0914,929
Nov 29, 2024161.76162.28159.96161.58160.969,463
Nov 28, 2024161.56161.56161.56161.56160.94-
Nov 27, 2024162.48162.58161.10161.56160.949,515
Nov 26, 2024161.78163.06160.60162.88162.2611,482
Nov 25, 2024160.02160.02160.02160.02159.41-
Nov 22, 2024161.14163.20159.34160.02159.4113,398
Nov 21, 2024167.14168.62157.34158.94158.3322,609
Nov 20, 2024170.32170.32166.56167.52166.8821,025
Nov 19, 2024165.90168.80165.28168.80168.1610,510
Nov 18, 2024166.22166.60164.96166.22165.597,375
Nov 15, 2024167.00167.18164.18164.60163.978,426
Nov 14, 2024170.74172.00166.98166.98166.345,904
Nov 13, 2024172.22172.76170.84171.42170.774,488
Nov 12, 2024171.26172.56170.46171.10170.455,529
Nov 11, 2024168.36170.42167.98170.10169.456,624
Nov 8, 2024169.00169.34167.26168.20167.569,615
Nov 7, 2024166.22167.98165.42167.92167.284,555
Nov 6, 2024161.50166.18161.38164.98164.3526,706
Nov 5, 2024157.08157.48156.62156.92156.323,864
Nov 4, 2024158.58158.88155.64156.34155.746,092
Nov 1, 2024160.12160.12160.12160.12159.51-
Oct 31, 2024160.06163.70159.80160.12159.517,225
Oct 30, 2024167.50169.70165.74166.56165.9230,456
Oct 29, 2024156.58158.40156.24157.70157.1010,360
Oct 28, 2024155.82157.90154.16155.24154.656,573
Oct 25, 2024152.52154.46152.10154.16153.573,399
Oct 24, 2024153.42153.42150.78152.12151.5411,858
Oct 23, 2024154.16155.36152.20152.20151.624,810
Oct 22, 2024153.08155.00152.12153.74153.153,999
Oct 21, 2024152.16153.16151.62152.10151.524,166
Oct 18, 2024152.34152.88152.00152.20151.625,962
Oct 17, 2024154.08154.96152.40153.28152.695,117
Oct 16, 2024154.00154.00151.76153.10152.522,233
Oct 15, 2024153.16154.96152.60153.50152.914,420
Oct 14, 2024150.50153.18150.30151.80151.226,159
Oct 11, 2024149.20150.70148.94150.20149.635,083
Oct 10, 2024148.80149.92147.84149.88149.316,546
Oct 9, 2024149.78151.66147.60148.66148.0916,212
Oct 8, 2024149.78151.38149.46151.00150.424,793
Oct 7, 2024153.62154.58152.54152.72152.145,604
Oct 4, 2024151.88154.60151.44152.48151.905,809
Oct 3, 2024151.14151.54149.94151.54150.965,076
Oct 2, 2024151.40152.66150.66151.14150.5612,503
Oct 1, 2024150.50153.68149.98150.86150.2810,296
Sep 30, 2024147.60148.92147.00148.50147.937,519
Sep 27, 2024146.90149.30146.46148.26147.696,293
Sep 26, 2024147.78148.40146.64146.96146.408,358
Sep 25, 2024145.98147.00145.28147.00146.443,747
Sep 24, 2024147.20147.38145.50146.82146.264,287
Sep 23, 2024148.40149.22147.80148.50147.935,370
Sep 20, 2024146.42148.00145.98146.94146.383,266
Sep 19, 2024146.00148.34146.00147.22146.665,968
Sep 18, 2024144.46145.58143.86144.00143.456,885
Sep 17, 2024143.06144.86143.06144.00143.454,571
Sep 16, 2024142.50143.14141.60143.02142.477,203
Sep 13, 2024141.70143.44141.00142.48141.946,424
Sep 12, 2024139.14140.76138.94140.08139.5417,885
Sep 11, 2024135.86137.72135.42135.94135.429,209
Sep 10, 2024134.88137.84134.58136.88136.368,270
Sep 9, 2024 0.1734 Dividend
Sep 9, 2024138.22139.76135.06135.94135.426,033
Sep 6, 2024142.78143.56138.60138.60137.873,632
Sep 5, 2024142.58145.00141.30143.26142.513,831
Sep 4, 2024143.24144.72142.34143.06142.3111,900
Sep 3, 2024149.40149.40145.32145.66144.895,631
Sep 2, 2024149.50149.72148.58148.66147.884,663
Aug 30, 2024148.42148.78147.86147.98147.201,808
Aug 29, 2024147.90151.20147.90150.54149.755,509
Aug 28, 2024149.06150.38146.90147.38146.612,870
Aug 27, 2024150.50150.94149.60150.12149.334,259
Aug 26, 2024149.60151.64148.96149.92149.132,819
Aug 23, 2024149.70150.50148.68149.22148.443,213
Aug 22, 2024150.86152.06150.56150.76149.974,558
Aug 21, 2024151.96152.60150.00150.56149.779,688
Aug 20, 2024153.00153.32152.00152.22151.422,677
Aug 19, 2024149.14152.02148.94151.20150.417,581
Aug 16, 2024148.88151.88147.32150.34149.5512,706
Aug 15, 2024147.50148.80146.86148.00147.227,240
Aug 14, 2024150.48150.50144.70145.60144.835,269
Aug 13, 2024149.96151.98149.96151.38150.583,758
Aug 12, 2024151.32152.34150.00150.26149.472,418
Aug 9, 2024150.02151.44147.16148.42147.645,764
Aug 8, 2024147.20150.82146.02150.82150.034,299
Aug 7, 2024148.72150.26147.60148.98148.2012,362
Aug 6, 2024149.50149.72144.90146.94146.1714,178
Aug 5, 2024139.50151.04138.00150.46149.6799,774
Aug 2, 2024157.00157.80152.50153.80152.9918,145
Aug 1, 2024161.26162.46159.14160.12159.2812,483
Jul 31, 2024159.50161.26159.50160.06159.225,948
Jul 30, 2024157.62159.92157.62158.52157.695,782
Jul 29, 2024156.64158.62156.44157.04156.216,944
Jul 26, 2024155.98157.30152.78154.50153.699,033
Jul 25, 2024161.42161.42156.48160.10159.2624,931
Jul 24, 2024165.34166.02159.64161.84160.999,580
Jul 23, 2024168.98170.36168.28170.24169.359,281
Jul 22, 2024166.00169.06165.50167.64166.766,061
Jul 19, 2024164.18167.16163.94165.44164.574,179
Jul 18, 2024168.20168.90164.44164.44163.5812,824
Jul 17, 2024169.00169.12166.22166.78165.9010,646
Jul 16, 2024173.44174.98172.48172.78171.875,285
Jul 15, 2024172.78173.96170.48173.34172.439,075
Jul 12, 2024172.02172.64171.24171.82170.923,484
Jul 11, 2024177.70177.94172.80172.80171.896,370
Jul 10, 2024177.06177.78175.98177.18176.253,958
Jul 9, 2024176.52177.84176.12177.24176.314,524
Jul 8, 2024177.48177.84174.80176.50175.576,032
Jul 5, 2024173.90176.98172.96176.98176.056,347
Jul 4, 2024173.34174.04172.62173.40172.495,773
Jul 3, 2024173.70174.00172.06173.04172.132,978
Jul 2, 2024171.36172.50170.56172.50171.593,860
Jul 1, 2024171.52172.10170.00171.24170.345,402
Jun 28, 2024175.70175.70172.52173.18172.277,631
Jun 27, 2024173.30175.00172.26174.04173.136,569
Jun 26, 2024173.74174.32172.42173.42172.514,471
Jun 25, 2024169.28171.94168.50171.94171.045,322
Jun 24, 2024169.02169.52167.96168.54167.659,822
Jun 21, 2024165.92169.54165.10169.36168.473,973
Jun 20, 2024165.36166.32164.62165.80164.936,335
Jun 19, 2024165.00165.78164.40165.78164.917,895
Jun 18, 2024166.60167.12164.96165.16164.295,592
Jun 17, 2024167.14167.18164.70165.04164.175,434
Jun 14, 2024165.18166.94164.14166.92166.043,272
Jun 13, 2024166.00166.04163.72165.12164.256,470

Related Tickers

1SI.DE Snap Inc.
7.48
0.00%
 
READ.ST Readly International AB (publ)
26.50
0.00%
 
B1C.HA Baidu Inc
74.70
-1.19%
 
FB2A.DE Meta Platforms, Inc.
598.50
-0.10%
 
NNN1.F Tencent Holdings Limited
56.00
0.00%
 
8QV.F Hemnet Group AB (publ)
24.74
-2.52%
 
1TY.F Prosus N.V.
46.28
-2.23%
 
1TY.DE Prosus N.V.
45.92
-3.09%
 
G24.DE Scout24 SE
117.30
-1.10%
 
B1CB.BE Baidu Inc
9.43
+1.22%