Dusseldorf - Delayed Quote EUR

Alphabet Inc (ABEC.DU)

140.08
-1.58
(-1.12%)
At close: April 30 at 7:32:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025141.24142.26139.88140.08140.0895
Apr 29, 2025142.10142.84141.66141.66141.66-
Apr 28, 2025144.04144.56140.48140.48140.4818
Apr 25, 2025149.86149.86144.54144.68144.6815
Apr 24, 2025138.52141.38137.72141.38141.38-
Apr 23, 2025137.36140.70137.06139.40139.4010
Apr 22, 2025130.20133.96130.20133.96133.9610
Apr 17, 2025137.88138.38133.58135.10135.10-
Apr 16, 2025136.96137.96136.70137.58137.58-
Apr 15, 2025141.86143.02140.08140.08140.08-
Apr 14, 2025141.14144.00140.98141.46141.46-
Apr 11, 2025139.36141.08137.62141.08141.0814
Apr 10, 2025144.54144.54138.34138.62138.6245
Apr 9, 2025130.18144.80130.18144.80144.802,564
Apr 8, 2025137.36140.82135.94135.94135.94-
Apr 7, 2025127.86136.08126.68136.08136.08-
Apr 4, 2025137.28137.28134.38136.64136.64-
Apr 3, 2025141.46141.46138.16139.30139.30-
Apr 2, 2025146.86147.12146.00147.12147.1214
Apr 1, 2025143.66147.22143.66147.22147.22-
Mar 31, 2025141.90143.60141.90143.60143.603
Mar 28, 2025151.38151.68144.96144.96144.96-
Mar 27, 2025155.36155.54152.30152.30152.30-
Mar 26, 2025159.58160.24156.54156.54156.54200
Mar 25, 2025156.66159.44156.66159.32159.32-
Mar 24, 2025154.46156.88154.46156.88156.88-
Mar 21, 2025152.04152.66151.52152.66152.66-
Mar 20, 2025153.14154.04151.12151.12151.12-
Mar 19, 2025149.06152.40149.00152.40152.40-
Mar 18, 2025151.64152.12147.44148.06148.06-
Mar 17, 2025152.62153.58152.32153.24153.24-
Mar 14, 2025152.64153.48152.08153.48153.48-
Mar 13, 2025153.82154.54152.42152.42152.42-
Mar 12, 2025152.04154.88152.04154.88154.88-
Mar 11, 2025153.96154.50151.40151.40151.4050
Mar 10, 2025 0.17712 Dividend
Mar 10, 2025160.44160.60154.04154.04154.04290
Mar 7, 2025160.12161.54159.64161.54161.34-
Mar 6, 2025161.34162.72160.54161.74161.5420
Mar 5, 2025163.30163.30160.00161.36161.16-
Mar 4, 2025160.62162.98159.82162.98162.7816
Mar 3, 2025165.94166.18162.18162.18161.98-
Feb 28, 2025163.42164.18163.42163.62163.42-
Feb 27, 2025167.08167.96165.48166.04165.83-
Feb 26, 2025169.92170.38166.64166.64166.43-
Feb 25, 2025172.64172.64169.12170.16169.95-
Feb 24, 2025173.14174.38173.14174.38174.166
Feb 21, 2025177.46178.46174.28174.28174.06-
Feb 20, 2025178.18178.70177.08177.08176.8615
Feb 19, 2025177.24179.16177.24179.16178.94-
Feb 18, 2025179.08179.36177.14177.14176.92-
Feb 17, 2025178.12178.66178.12178.42178.20-
Feb 14, 2025179.82179.88177.66177.72177.50-
Feb 13, 2025177.66178.48176.74177.98177.76-
Feb 12, 2025179.98180.32178.26178.26178.04-
Feb 11, 2025181.40182.10180.14180.14179.92-
Feb 10, 2025181.62183.94181.62182.64182.4110
Feb 7, 2025185.32185.78181.32181.68181.4645
Feb 6, 2025186.06186.60184.86186.04185.81-
Feb 5, 2025185.68186.34182.46184.80184.5725
Feb 4, 2025196.30199.56195.98199.16198.91-
Feb 3, 2025194.96198.80194.96198.80198.5514
Jan 31, 2025195.42198.96195.42198.96198.71-
Jan 30, 2025191.32193.38191.32193.38193.14-
Jan 29, 2025188.98189.44188.24188.74188.5146
Jan 28, 2025186.48188.34186.44188.34188.1110
Jan 27, 2025187.12187.72183.84186.26186.03-
Jan 24, 2025190.32191.96190.10191.96191.723
Jan 23, 2025191.56193.14191.56192.48192.24-
Jan 22, 2025190.82193.28190.74192.24192.00-
Jan 21, 2025190.80193.62190.80192.82192.58-
Jan 20, 2025191.82192.32190.28190.46190.2250
Jan 17, 2025188.06192.74188.06192.74192.50-
Jan 16, 2025191.16191.68189.74189.74189.51-
Jan 15, 2025185.82191.16185.56191.16190.92-
Jan 14, 2025187.82188.38185.80185.80185.5720
Jan 13, 2025188.00188.00187.12187.12186.89-
Jan 10, 2025188.82190.34188.82190.34190.10-
Jan 9, 2025188.42190.20188.42189.68189.45-
Jan 8, 2025189.12190.68188.80190.68190.44-
Jan 7, 2025189.48191.62189.48190.68190.44100
Jan 6, 2025186.98191.38186.86191.38191.14150
Jan 3, 2025185.66188.00185.66187.92187.6940
Jan 2, 2025184.34185.76184.34184.46184.23-
Dec 30, 2024186.12186.12184.88184.88184.6510
Dec 27, 2024188.00188.92184.60185.46185.2325
Dec 23, 2024186.22187.86185.52187.86187.6311
Dec 20, 2024181.62184.30179.06184.30184.0720
Dec 19, 2024182.68184.70182.68184.70184.47-
Dec 18, 2024187.32188.78187.32187.86187.63-
Dec 17, 2024187.98189.48187.98189.38189.15-
Dec 16, 2024181.72190.32181.72190.32190.08-
Dec 13, 2024184.22184.52183.58183.58183.35-
Dec 12, 2024188.40188.72186.54186.54186.3140
Dec 11, 2024177.64186.06177.64186.06185.83-
Dec 10, 2024169.40176.76169.40176.76176.54-
Dec 9, 2024 0.17712 Dividend
Dec 9, 2024166.16168.18165.72168.18167.976
Dec 6, 2024164.46167.16164.30167.16166.75-
Dec 5, 2024166.22166.72165.86165.86165.46-
Dec 4, 2024164.62166.80164.62166.80166.39-
Dec 3, 2024164.50164.62164.08164.08163.68-
Dec 2, 2024161.36165.26161.36164.56164.16-
Nov 29, 2024161.02161.84160.82160.90160.5120
Nov 28, 2024161.04161.94161.04161.60161.21-
Nov 27, 2024162.26162.26161.44161.44161.05-
Nov 26, 2024161.10163.54160.62163.54163.14-
Nov 25, 2024159.92161.80159.84160.64160.25-
Nov 22, 2024160.84161.64160.16160.16159.77-
Nov 21, 2024167.14167.64158.72160.34159.9518
Nov 20, 2024169.72170.16166.76167.56167.151
Nov 19, 2024165.84169.18165.60169.18168.77-
Nov 18, 2024165.70166.04165.38166.04165.64-
Nov 15, 2024166.42166.64164.14164.14163.74-
Nov 14, 2024170.18171.52167.72167.72167.31-
Nov 13, 2024171.64172.24171.12171.24170.82-
Nov 12, 2024170.44172.14170.44172.14171.72700
Nov 11, 2024167.32170.62167.32170.00169.59-
Nov 8, 2024168.82168.90167.42167.96167.55-
Nov 7, 2024165.88168.88165.34168.88168.4761
Nov 6, 2024161.32165.72161.32164.62164.22-
Nov 5, 2024156.56157.14156.56157.00156.62-
Nov 4, 2024158.44158.54156.78157.00156.62-
Nov 1, 2024158.60159.22158.60159.14158.75-
Oct 31, 2024160.32161.66159.24159.24158.852
Oct 30, 2024167.08168.40163.76163.76163.36-
Oct 29, 2024156.40158.42156.18158.42158.0319
Oct 28, 2024156.16157.00155.34155.84155.4628
Oct 25, 2024151.76154.22151.76154.22153.84-
Oct 24, 2024152.44152.92151.88152.14151.77-
Oct 23, 2024153.56154.20152.28152.28151.91-
Oct 22, 2024152.56154.56152.24153.80153.43-
Oct 21, 2024151.34153.12151.34153.12152.75-
Oct 18, 2024151.80152.30151.80151.96151.59-
Oct 17, 2024153.04154.34152.68152.68152.3165
Oct 16, 2024153.68153.68152.94152.94152.57-
Oct 15, 2024152.34153.78152.34153.26152.89-
Oct 14, 2024149.86152.64149.86152.54152.176
Oct 11, 2024148.86150.54148.86150.48150.11-
Oct 10, 2024148.46149.56148.46149.56149.20-
Oct 9, 2024149.70149.70148.02148.02147.66-
Oct 8, 2024149.18150.62149.18149.94149.58-
Oct 7, 2024153.42153.42151.42151.42151.05-
Oct 4, 2024151.56152.78151.32152.78152.41-
Oct 3, 2024151.00151.64150.38151.56151.19-
Oct 2, 2024150.86151.26150.86150.90150.53-
Oct 1, 2024149.68151.56149.68151.42151.05-
Sep 30, 2024146.84148.38146.84148.36148.00-
Sep 27, 2024146.42148.84146.42148.42148.06-
Sep 26, 2024146.86147.78146.36146.36146.00-
Sep 25, 2024145.36146.70145.36146.70146.34-
Sep 24, 2024146.90146.90145.92146.62146.26-
Sep 23, 2024147.58148.88147.04147.04146.68-
Sep 20, 2024145.52146.98145.52146.98146.62-
Sep 19, 2024145.74147.70145.74147.00146.64-
Sep 18, 2024143.92144.70143.92144.22143.87-
Sep 17, 2024142.86144.34142.86143.90143.55-
Sep 16, 2024142.78142.78142.20142.60142.2520
Sep 13, 2024140.74142.84140.74142.50142.15-
Sep 12, 2024138.50140.16138.50140.16139.82-
Sep 11, 2024134.52136.94134.52136.94136.61-
Sep 10, 2024134.80136.74134.80136.44136.117
Sep 9, 2024 0.17712 Dividend
Sep 9, 2024137.38138.94136.04136.04135.71-
Sep 6, 2024142.06142.06137.98137.98137.44-
Sep 5, 2024142.06144.52142.06142.24141.69-
Sep 4, 2024142.72143.74142.62142.90142.35-
Sep 3, 2024147.96148.70145.42145.42144.86-
Sep 2, 2024149.26149.26148.60148.64148.06-
Aug 30, 2024147.82148.42147.82148.42147.84-
Aug 29, 2024146.96150.80146.96149.60149.02-
Aug 28, 2024148.50149.44148.00148.00147.43-
Aug 27, 2024150.02150.96149.96149.96149.3831
Aug 26, 2024148.86150.24148.86150.24149.66-
Aug 23, 2024149.22150.02148.98148.98148.40-
Aug 22, 2024150.10150.96149.74149.74149.1630
Aug 21, 2024151.54152.08149.78149.78149.20-
Aug 20, 2024152.46152.80152.42152.50151.91-
Aug 19, 2024148.46151.06148.46151.04150.45-
Aug 16, 2024148.80151.48148.62150.18149.6070
Aug 15, 2024146.76148.44146.66148.44147.86-
Aug 14, 2024149.86149.90145.18146.10145.5340
Aug 13, 2024150.00151.26150.00151.14150.5510
Aug 12, 2024151.20151.32150.58150.58150.00-
Aug 9, 2024150.00150.98148.10149.00148.42-
Aug 8, 2024146.36151.18145.98151.18150.59-
Aug 7, 2024147.78149.72147.44147.50146.93-
Aug 6, 2024148.86148.86144.92147.30146.7351
Aug 5, 2024137.86150.14137.86150.14149.56-
Aug 2, 2024156.84156.86152.80152.80152.21-
Aug 1, 2024160.82160.82158.88158.88158.26-
Jul 31, 2024159.66160.24158.84158.84158.2225
Jul 30, 2024156.66158.90156.66158.04157.4319
Jul 29, 2024156.10158.16156.10158.16157.55-
Jul 26, 2024154.86156.52154.28155.72155.12-
Jul 25, 2024160.34160.38158.30160.20159.58-
Jul 24, 2024165.02165.26161.14161.14160.51-
Jul 23, 2024167.92170.08167.92169.76169.10-
Jul 22, 2024164.96168.98164.96168.98168.32150
Jul 19, 2024164.42165.72164.12164.84164.2012
Jul 18, 2024167.58167.58164.20164.20163.56-
Jul 17, 2024168.88168.88166.94166.94166.29-
Jul 16, 2024173.38173.38170.38170.38169.72-
Jul 15, 2024171.60173.40171.00172.54171.874
Jul 12, 2024171.68172.18171.62171.94171.2760
Jul 11, 2024176.96177.54172.40172.40171.73-
Jul 10, 2024177.06177.76176.50177.76177.0720
Jul 9, 2024175.98177.44175.98176.12175.44-
Jul 8, 2024176.84177.02175.74176.32175.64-
Jul 5, 2024173.52177.20173.24177.20176.51-
Jul 4, 2024173.12173.74172.86173.24172.57-
Jul 3, 2024173.14173.42171.80173.34172.67-
Jul 2, 2024170.94173.26170.94173.26172.59-
Jul 1, 2024171.08171.20170.46171.20170.54-
Jun 28, 2024175.04175.08172.72172.72172.0520
Jun 27, 2024172.42174.44172.42174.14173.46-
Jun 26, 2024173.34173.82172.80173.00172.331
Jun 25, 2024168.78171.26168.50171.26170.6022
Jun 24, 2024169.04169.16168.26168.26167.6112
Jun 21, 2024165.74169.88165.74169.34168.687
Jun 20, 2024164.44165.42164.44165.32164.68-
Jun 19, 2024164.32165.02164.02164.02163.3811
Jun 18, 2024166.38166.64164.10164.10163.46-
Jun 17, 2024166.34166.78165.28166.78166.13-
Jun 14, 2024164.52166.66164.28166.24165.60165
Jun 13, 2024164.92165.66164.92165.38164.74-
Jun 12, 2024165.78166.12164.48164.48163.8410
Jun 11, 2024163.62164.66163.62164.26163.62-
Jun 10, 2024 0.17712 Dividend
Jun 10, 2024162.84163.42162.46162.46161.83-
Jun 7, 2024163.32164.82163.00164.82163.98-
Jun 6, 2024162.14163.80162.14163.80162.97-
Jun 5, 2024160.94163.02160.64162.20161.37-
Jun 4, 2024159.40159.84159.40159.64158.83-
Jun 3, 2024160.34161.36159.26159.26158.4550
May 31, 2024159.56160.26158.12158.28157.479
May 30, 2024163.26163.34160.80160.92160.10-
May 29, 2024162.98164.52162.98164.52163.68-
May 28, 2024161.50163.18161.24163.14162.312
May 27, 2024162.04162.16161.64161.66160.84-
May 24, 2024161.82162.88161.54162.88162.053
May 23, 2024165.82165.82162.84162.84162.01210
May 22, 2024164.88165.16163.52163.52162.69-
May 21, 2024163.92164.96163.72164.46163.62-
May 20, 2024161.84164.90161.84163.82162.99-
May 17, 2024160.74162.98160.74162.98162.15-
May 16, 2024159.32161.62159.32160.88160.066
May 15, 2024157.96159.82157.96159.82159.0120
May 14, 2024157.50159.28157.50159.28158.47-
May 13, 2024157.66157.66154.26157.20156.40-
May 10, 2024158.20158.74156.46156.46155.66-
May 9, 2024158.46159.28157.84158.28157.47-
May 8, 2024160.46160.46159.04159.04158.23-
May 7, 2024157.08160.56157.08160.56159.74-
May 6, 2024156.46156.72156.16156.60155.80-
May 3, 2024156.86157.26154.08155.86155.07-
May 2, 2024154.86156.56154.86156.02155.231
Apr 30, 2024156.96156.96155.34155.34154.55-