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

Hanover - Delayed Quote EUR

Alphabet Inc (ABEC.HA)

Compare
134.84
-4.30
(-3.09%)
At close: April 17 at 5:25:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025137.92137.92134.84134.84134.84-
Apr 16, 2025137.30139.14137.30139.14139.14-
Apr 15, 2025142.02142.02141.20141.20141.20-
Apr 14, 2025141.30143.28141.30143.28143.2815
Apr 11, 2025138.80138.80138.46138.46138.46-
Apr 10, 2025144.18144.18140.40140.40140.4045
Apr 9, 2025129.50133.56129.50133.56133.56-
Apr 8, 2025137.50141.44137.50138.68138.6815
Apr 7, 2025127.38136.00127.38136.00136.00135
Apr 4, 2025137.42137.64133.08137.64137.64155
Apr 3, 2025140.00140.00138.92138.92138.92-
Apr 2, 2025147.02147.02146.18146.18146.18-
Apr 1, 2025143.82147.60143.82147.60147.6010
Mar 31, 2025142.06142.72142.06142.72142.72-
Mar 28, 2025151.36151.36145.60145.60145.60-
Mar 27, 2025155.02155.02151.94151.94151.94100
Mar 26, 2025159.74159.74157.40157.40157.40-
Mar 25, 2025156.82158.92156.82158.92158.92-
Mar 24, 2025154.62157.24154.62157.24157.248
Mar 21, 2025152.34153.96152.34153.96153.9615
Mar 20, 2025153.54153.54151.98151.98151.98-
Mar 19, 2025149.02151.66149.02151.66151.66-
Mar 18, 2025151.82151.82148.16148.16148.16-
Mar 17, 2025152.92152.92152.44152.44152.44-
Mar 14, 2025152.80153.30152.08153.30153.3080
Mar 13, 2025153.98153.98151.84151.84151.84-
Mar 12, 2025152.28153.88152.28153.88153.88-
Mar 11, 2025154.12154.12151.68151.68151.68-
Mar 10, 2025 0.17364 Dividend
Mar 10, 2025160.50160.50154.38154.38154.38-
Mar 7, 2025160.64160.64159.50159.50159.30-
Mar 6, 2025161.52162.82161.52162.82162.62-
Mar 5, 2025163.22163.22159.44159.44159.24-
Mar 4, 2025160.80160.92160.80160.92160.72-
Mar 3, 2025166.02166.02164.46164.46164.25-
Feb 28, 2025163.72163.72163.32163.32163.12-
Feb 27, 2025167.26167.26166.66166.66166.45-
Feb 26, 2025170.24170.24168.84168.84168.63-
Feb 25, 2025172.82172.82168.94168.94168.73-
Feb 24, 2025173.38174.12173.38174.12173.90-
Feb 21, 2025177.64177.64175.66175.66175.44-
Feb 20, 2025178.36178.36177.58177.58177.36-
Feb 19, 2025177.86179.14177.86179.14178.92-
Feb 18, 2025179.30179.30177.52177.52177.30-
Feb 17, 2025178.64178.70178.64178.70178.48-
Feb 14, 2025179.82179.82178.00178.00177.7810
Feb 13, 2025178.02178.06178.02178.06177.84-
Feb 12, 2025180.24180.24178.18178.18177.96-
Feb 11, 2025181.60181.60180.60180.60180.37-
Feb 10, 2025181.82183.64181.82183.64183.41-
Feb 7, 2025185.52185.52181.50181.50181.27-
Feb 6, 2025186.52186.52185.42185.42185.19-
Feb 5, 2025185.72185.72183.28183.28183.05-
Feb 4, 2025196.50199.40196.50199.40199.15-
Feb 3, 2025196.46198.62196.46198.62198.3730
Jan 31, 2025195.62198.24195.62198.24197.99-
Jan 30, 2025191.50193.00191.50192.84192.6050
Jan 29, 2025188.54188.68188.54188.68188.44-
Jan 28, 2025185.80188.00185.80188.00187.76-
Jan 27, 2025187.32187.32186.92186.92186.69-
Jan 24, 2025190.02191.06190.02191.06190.82-
Jan 23, 2025192.00193.62192.00193.62193.38-
Jan 22, 2025191.40193.36191.40193.36193.12-
Jan 21, 2025191.16192.30191.16192.30192.06-
Jan 20, 2025192.26192.26190.56190.56190.32-
Jan 17, 2025189.02192.02189.02192.02191.78-
Jan 16, 2025191.24191.24189.86190.98190.7430
Jan 15, 2025186.02190.14186.02190.14189.90-
Jan 14, 2025188.02188.02186.56186.56186.33-
Jan 13, 2025188.20188.20186.76186.76186.53-
Jan 10, 2025189.02189.26189.02189.26189.0220
Jan 9, 2025188.62190.44188.62190.44190.20-
Jan 8, 2025189.32190.06189.32190.06189.82-
Jan 7, 2025189.58189.58189.58189.58189.34-
Jan 6, 2025187.24191.54187.24191.54191.30-
Jan 3, 2025186.24186.64186.24186.64186.41-
Jan 2, 2025184.54186.70184.54186.70186.47-
Dec 30, 2024185.34185.34185.34185.34185.11-
Dec 27, 2024188.88188.88184.86184.86184.6393
Dec 23, 2024186.02186.30186.02186.30186.07-
Dec 20, 2024181.82184.12181.82184.12183.89-
Dec 19, 2024182.86185.36182.86185.36185.13-
Dec 18, 2024187.52187.82187.52187.82187.58-
Dec 17, 2024188.22190.14188.22190.14189.90-
Dec 16, 2024181.84189.68181.84189.68189.44-
Dec 13, 2024184.60184.60183.08183.08182.85-
Dec 12, 2024189.08189.08186.32186.32186.09-
Dec 11, 2024177.98183.72177.98183.72183.49-
Dec 10, 2024169.72175.00169.72175.00174.78-
Dec 9, 2024 0.17364 Dividend
Dec 9, 2024167.04167.64167.04167.64167.43-
Dec 6, 2024164.64166.92164.64166.92166.51-
Dec 5, 2024166.84166.84165.92165.92165.51-
Dec 4, 2024164.48166.52164.48166.52166.11-
Dec 3, 2024164.78165.04164.78165.04164.64-
Dec 2, 2024161.50164.02161.50164.02163.62-
Nov 29, 2024161.54161.54161.46161.46161.06-
Nov 28, 2024162.10162.32161.92161.92161.5261
Nov 27, 2024162.66162.66161.38161.38160.98-
Nov 26, 2024161.40162.76161.40162.76162.36-
Nov 25, 2024160.06161.84160.06161.84161.44-
Nov 22, 2024161.36161.36159.96159.96159.57-
Nov 21, 2024167.64167.64158.44158.44158.05-
Nov 20, 2024169.68169.68167.44167.44167.03-
Nov 19, 2024165.14168.04165.14168.04167.63-
Nov 18, 2024166.02166.02165.98165.98165.57-
Nov 15, 2024167.26167.26164.18164.18163.78-
Nov 14, 2024170.76170.76166.96166.96166.55-
Nov 13, 2024172.16172.16171.16171.16170.74-
Nov 12, 2024170.76170.84170.76170.84170.42-
Nov 11, 2024167.88169.78167.88169.78169.36-
Nov 8, 2024169.06169.06167.78167.78167.37-
Nov 7, 2024166.04167.82166.04167.82167.41-
Nov 6, 2024160.80164.76160.80164.76164.3610
Nov 5, 2024156.88156.94156.88156.94156.56-
Nov 4, 2024158.58158.58156.74156.74156.36-
Nov 1, 2024158.62159.46158.62159.46159.07-
Oct 31, 2024160.80161.52160.80161.52161.12-
Oct 30, 2024166.88166.88166.02166.02165.61-
Oct 29, 2024156.54157.44156.54157.44157.05-
Oct 28, 2024155.84155.84155.22155.22154.84-
Oct 25, 2024152.32154.40152.32154.40154.02-
Oct 24, 2024152.84152.84151.84151.84151.47-
Oct 23, 2024153.94153.94152.68152.68152.31-
Oct 22, 2024152.72153.76152.72153.76153.38-
Oct 21, 2024151.84151.84151.84151.84151.47-
Oct 18, 2024151.88152.30151.88152.30151.938
Oct 17, 2024153.54153.54152.88152.88152.51-
Oct 16, 2024153.82153.82153.06153.06152.68-
Oct 15, 2024152.92153.64152.92153.20152.8230
Oct 14, 2024150.36152.00150.36152.00151.63-
Oct 11, 2024149.16150.14149.16150.14149.77-
Oct 10, 2024148.94149.72148.94149.72149.35-
Oct 9, 2024149.86149.86148.40148.40148.04-
Oct 8, 2024149.62150.76149.62150.76150.39-
Oct 7, 2024153.56153.56153.56153.56153.18-
Oct 4, 2024151.58152.50151.58152.50152.13-
Oct 3, 2024151.22151.42151.22151.42151.05-
Oct 2, 2024151.64151.64151.10151.10150.73-
Oct 1, 2024149.98149.98149.96149.96149.59-
Sep 30, 2024147.50148.16147.50148.16147.80-
Sep 27, 2024146.62148.54146.62148.54148.18-
Sep 26, 2024147.02147.02146.48146.48146.12-
Sep 25, 2024145.54146.82145.54146.82146.46-
Sep 24, 2024146.98146.98146.80146.80146.44-
Sep 23, 2024147.70148.44147.70148.44148.08-
Sep 20, 2024146.02146.74146.02146.74146.38-
Sep 19, 2024146.00146.00146.00146.00145.64-
Sep 18, 2024144.00144.00144.00144.00143.65-
Sep 17, 2024143.02144.32143.02144.32143.97-
Sep 16, 2024142.20143.08142.20143.08142.73-
Sep 13, 2024140.98142.60140.98142.60142.25-
Sep 12, 2024138.82140.10138.82140.10139.76-
Sep 11, 2024134.68136.58134.68136.58136.2520
Sep 10, 2024134.92136.66134.92136.66136.3330
Sep 9, 2024 0.17364 Dividend
Sep 9, 2024137.52137.52134.50134.50134.1720
Sep 6, 2024142.02142.02138.70138.70138.16-
Sep 5, 2024142.22143.14142.22143.14142.58-
Sep 4, 2024143.00143.00143.00143.00142.44-
Sep 3, 2024148.12148.12145.48145.48144.91-
Sep 2, 2024148.66148.90148.66148.90148.32-
Aug 30, 2024147.82148.04147.82148.04147.4615
Aug 29, 2024147.18147.18147.18147.18146.61-
Aug 28, 2024148.66148.66148.66148.66148.08-
Aug 27, 2024150.18150.36150.18150.36149.78-
Aug 26, 2024149.04149.90149.04149.90149.32-
Aug 23, 2024149.46149.46149.22149.22148.64-
Aug 22, 2024150.20150.78150.20150.78150.19-
Aug 21, 2024151.70151.70151.70151.70151.11-
Aug 20, 2024152.42152.42152.42152.42151.83-
Aug 19, 2024148.72148.72148.72148.72148.14-
Aug 16, 2024148.96148.96148.96148.96148.38-
Aug 15, 2024146.96147.24146.96147.24146.67120
Aug 14, 2024150.02150.02150.02150.02149.44-
Aug 13, 2024150.16150.16150.16150.16149.58-
Aug 12, 2024151.36151.36151.36151.36150.77-
Aug 9, 2024150.24150.24150.24150.24149.66-
Aug 8, 2024146.52151.20146.42151.20150.61200
Aug 7, 2024147.86147.86147.86147.86147.28-
Aug 6, 2024148.70148.70148.70148.70148.12-
Aug 5, 2024140.00150.02138.00150.02149.4426
Aug 2, 2024157.00157.00157.00157.00156.39-
Aug 1, 2024161.38161.38161.38161.38160.75-
Jul 31, 2024159.82159.82159.82159.82159.20-
Jul 30, 2024156.84156.84156.84156.84156.23-
Jul 29, 2024156.26156.26156.26156.26155.65-
Jul 26, 2024155.76155.76155.76155.76155.15-
Jul 25, 2024160.62160.62160.62160.62160.00-
Jul 24, 2024165.12165.12165.12165.12164.48-
Jul 23, 2024168.02168.02168.02168.02167.37-
Jul 22, 2024165.26165.26165.26165.26164.62-
Jul 19, 2024165.50165.50165.50165.50164.86-
Jul 18, 2024167.74167.74167.74167.74167.09-
Jul 17, 2024169.06169.06169.06169.06168.40-
Jul 16, 2024173.54173.54173.54173.54172.87-
Jul 15, 2024171.54171.54171.22171.22170.552
Jul 12, 2024171.84171.84171.84171.84171.17-
Jul 11, 2024177.14177.14177.14177.14176.45-
Jul 10, 2024176.46176.46176.46176.46175.77-
Jul 9, 2024176.16176.16176.16176.16175.47-
Jul 8, 2024177.36177.36177.36177.36176.6742
Jul 5, 2024172.64172.64172.64172.64171.97-
Jul 4, 2024173.36173.36173.36173.36172.69-
Jul 3, 2024173.36173.36173.36173.36172.69-
Jul 2, 2024171.18171.18171.18171.18170.51-
Jul 1, 2024171.22171.22171.22171.22170.55-
Jun 28, 2024175.26175.26175.26175.26174.58-
Jun 27, 2024172.56172.56172.56172.56171.89-
Jun 26, 2024173.22173.22173.22173.22172.55-
Jun 25, 2024169.02169.02169.02169.02168.36-
Jun 24, 2024169.22169.22169.22169.22168.56-
Jun 21, 2024165.88165.88165.88165.88165.23-
Jun 20, 2024164.62164.62164.62164.62163.98-
Jun 19, 2024164.88164.88164.88164.88164.24-
Jun 18, 2024166.60166.60166.60166.60165.95-
Jun 17, 2024166.52166.52166.52166.52165.87-
Jun 14, 2024164.70164.70164.70164.70164.06-
Jun 13, 2024165.18165.18165.18165.18164.54-
Jun 12, 2024165.96165.96164.16164.16163.521
Jun 11, 2024163.78163.78163.78163.78163.14-
Jun 10, 2024 0.17364 Dividend
Jun 10, 2024163.02163.02163.02163.02162.39-
Jun 7, 2024163.72163.72163.72163.72162.88-
Jun 6, 2024162.34163.14162.34163.14162.31100
Jun 5, 2024161.08161.08161.08161.08160.26-
Jun 4, 2024159.56159.66159.56159.66158.8412
Jun 3, 2024160.52160.52160.52160.52159.70-
May 31, 2024159.72159.72159.72159.72158.90-
May 30, 2024163.50163.50163.50163.50162.67-
May 29, 2024163.48163.48163.48163.48162.65-
May 28, 2024161.68161.88161.68161.88161.0530
May 27, 2024162.22162.22162.22162.22161.39-
May 24, 2024162.30162.52162.30162.52161.6949
May 23, 2024164.42164.42164.42164.42163.58-
May 22, 2024165.56165.56165.56165.56164.71150
May 21, 2024164.10164.10164.10164.10163.26-
May 20, 2024162.02162.02162.02162.02161.19-
May 17, 2024160.92160.92160.92160.92160.10-
May 16, 2024159.60159.60159.60159.60158.79-
May 15, 2024158.12158.12158.12158.12157.31-
May 14, 2024157.66157.66157.66157.66156.86-
May 13, 2024157.04157.04157.04157.04156.24-
May 10, 2024158.40158.40158.40158.40157.59-
May 9, 2024158.62158.62158.62158.62157.81-
May 8, 2024160.92160.92160.92160.92160.1010
May 7, 2024156.00156.00156.00156.00155.20-
May 6, 2024156.62156.62156.62156.62155.82-
May 3, 2024157.02157.02157.02157.02156.22-
May 2, 2024154.78154.78154.78154.78153.99-
Apr 30, 2024157.12157.12157.12157.12156.32-
Apr 29, 2024161.94161.94158.98158.98158.1713
Apr 26, 2024163.50163.50163.50163.50162.67-
Apr 25, 2024144.98146.18144.98146.18145.436
Apr 24, 2024149.56149.56149.56149.56148.80-
Apr 23, 2024147.98147.98147.98147.98147.22-
Apr 22, 2024146.12146.12146.12146.12145.37-
Apr 19, 2024146.42146.42146.42146.42145.67-
Apr 18, 2024147.26147.26147.26147.26146.51-
Apr 17, 2024146.68146.68146.68146.68145.93-

Related Tickers

RTMVF Rightmove plc
8.90
0.00%
 
B1CB.F Baidu, Inc.
9.21
-2.05%
 
1TY.DE Prosus N.V.
37.36
-0.84%
 
B1C.HA Baidu Inc
72.70
-1.09%
 
M1TA34.SA Meta Platforms, Inc.
104.09
-1.11%
 
PRX.JO Prosus N.V.
80,599.00
+0.46%
 
SEK.AX SEEK Limited
20.35
-1.93%
 
LCFY Locafy Limited
3.9300
+0.76%
 
B1CB.BE Baidu Inc
9.21
+0.07%
 
FB2A.BE Meta Platforms Inc
440.90
+0.81%