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

Hamburg - Delayed Quote EUR

Alphabet Inc (ABEC.HM)

140.26
-1.00
(-0.71%)
At close: April 30 at 5:25:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025141.02142.20140.26140.26140.2614
Apr 29, 2025142.26142.26141.26141.26141.26-
Apr 28, 2025144.14144.14141.84141.84141.84213
Apr 25, 2025150.24150.32144.00144.00144.00152
Apr 24, 2025138.62140.92138.62140.92140.92-
Apr 23, 2025137.24139.00137.24139.00139.0011
Apr 22, 2025130.08133.18130.08133.18133.1820
Apr 17, 2025138.52138.52134.88134.88134.882
Apr 16, 2025137.30139.16137.30139.06139.0670
Apr 15, 2025142.36143.36141.24141.24141.2421
Apr 14, 2025141.30143.62141.30142.00142.0027
Apr 11, 2025138.80138.80138.42138.42138.42-
Apr 10, 2025144.16146.08140.40140.40140.40102
Apr 9, 2025129.50144.94129.50144.94144.94105
Apr 8, 2025137.50138.68137.50138.66138.661
Apr 7, 2025127.02137.38126.46137.38137.38593
Apr 4, 2025137.38137.88133.78137.70137.70295
Apr 3, 2025141.62141.62138.96139.08139.08541
Apr 2, 2025147.02147.02146.02146.12146.123
Apr 1, 2025143.82147.60143.82147.60147.6070
Mar 31, 2025142.06143.64142.06143.64143.6426
Mar 28, 2025151.36151.36144.48144.48144.4836
Mar 27, 2025155.02155.84153.46153.46153.4639
Mar 26, 2025159.74159.74156.90156.90156.901
Mar 25, 2025156.82159.38156.82159.38159.38327
Mar 24, 2025154.62157.40154.62157.40157.403
Mar 21, 2025152.32153.06152.32153.06153.06-
Mar 20, 2025153.52153.66151.90151.90151.90565
Mar 19, 2025149.02151.68149.02151.66151.66220
Mar 18, 2025151.82152.40145.78147.78147.78116
Mar 17, 2025153.28153.32152.48152.82152.82145
Mar 14, 2025152.80153.60152.52153.42153.4226
Mar 13, 2025153.98153.98151.88152.16152.16207
Mar 12, 2025152.26154.74152.26153.88153.8858
Mar 11, 2025154.12154.12149.62149.62149.6242
Mar 10, 2025 0.1771 Dividend
Mar 10, 2025160.48160.48154.36154.36154.3673
Mar 7, 2025160.64160.64159.50159.50159.3012
Mar 6, 2025161.52162.94160.34162.84162.64278
Mar 5, 2025163.22163.22159.46162.32162.1250
Mar 4, 2025160.80160.90160.80160.90160.70-
Mar 3, 2025166.02166.20163.80163.80163.59160
Feb 28, 2025163.72163.72163.32163.32163.12-
Feb 27, 2025167.26168.18166.60166.60166.3930
Feb 26, 2025170.24170.24167.96168.00167.7960
Feb 25, 2025172.76172.76168.88168.88168.6769
Feb 24, 2025173.38174.12173.38174.12173.90-
Feb 21, 2025177.64177.64175.58175.62175.407
Feb 20, 2025178.36178.36177.28177.78177.56123
Feb 19, 2025177.86179.14177.86179.14178.9220
Feb 18, 2025179.32179.32177.52177.52177.30-
Feb 17, 2025178.02178.96178.02178.70178.48155
Feb 14, 2025180.48180.48178.02178.02177.801
Feb 13, 2025178.02178.06178.02178.06177.84-
Feb 12, 2025180.18180.18178.20178.20177.988
Feb 11, 2025181.60181.92180.60180.60180.3760
Feb 10, 2025181.82183.64181.82183.28183.05119
Feb 7, 2025185.52186.26180.82181.02180.79258
Feb 6, 2025186.94186.94185.24186.42186.19191
Feb 5, 2025186.00186.24183.32183.32183.09129
Feb 4, 2025196.52199.44196.52199.44199.1943
Feb 3, 2025196.22198.60196.22198.46198.2123
Jan 31, 2025195.62198.22195.62198.22197.97-
Jan 30, 2025191.50192.84191.50192.84192.60-
Jan 29, 2025188.54188.70188.54188.70188.46-
Jan 28, 2025185.86188.46185.86188.46188.2212
Jan 27, 2025187.48187.48186.28186.28186.0527
Jan 24, 2025190.02191.26190.02191.26191.0229
Jan 23, 2025192.00193.52192.00193.52193.28-
Jan 22, 2025191.40193.40190.86193.40193.1630
Jan 21, 2025191.00192.72191.00192.32192.0872
Jan 20, 2025192.48192.48190.56190.56190.3292
Jan 17, 2025189.12192.02189.12191.58191.34122
Jan 16, 2025191.24191.24191.02191.02190.78-
Jan 15, 2025186.02190.10186.02190.10189.8611
Jan 14, 2025188.02188.02186.58186.58186.353
Jan 13, 2025188.20188.20186.66186.66186.4330
Jan 10, 2025189.22189.28189.22189.28189.045
Jan 9, 2025188.62190.44188.62190.44190.2061
Jan 8, 2025189.32190.10189.32190.10189.86-
Jan 7, 2025189.76192.04189.76192.04191.8025
Jan 6, 2025187.22191.56187.22191.56191.32-
Jan 3, 2025186.24187.38186.12186.64186.415
Jan 2, 2025184.54186.70184.54186.70186.4721
Dec 30, 2024184.96186.04184.96186.04185.8110
Dec 27, 2024189.02189.02184.36184.36184.13165
Dec 23, 2024186.02186.72184.60186.30186.0752
Dec 20, 2024181.82184.12180.10184.12183.891
Dec 19, 2024182.74185.28182.74185.28185.05-
Dec 18, 2024187.52188.54185.38185.38185.15243
Dec 17, 2024188.22190.14188.22188.40188.16208
Dec 16, 2024181.84189.70181.84189.70189.4627
Dec 13, 2024184.82184.82183.12183.12182.8961
Dec 12, 2024189.40189.40185.90186.60186.37139
Dec 11, 2024177.98186.44177.98186.34186.1118
Dec 10, 2024169.72176.06169.72175.00174.7820
Dec 9, 2024 0.1771 Dividend
Dec 9, 2024166.88167.64165.66167.64167.4334
Dec 6, 2024164.64166.94164.40166.94166.5358
Dec 5, 2024167.16167.16165.92165.92165.514
Dec 4, 2024164.48166.90164.48166.90166.4910
Dec 3, 2024164.74165.04164.14164.14163.7410
Dec 2, 2024161.50164.06161.50164.06163.66106
Nov 29, 2024161.54161.60161.46161.46161.061
Nov 28, 2024162.06162.06161.92161.92161.52-
Nov 27, 2024162.66162.66161.38161.38160.9860
Nov 26, 2024161.38162.74160.78162.74162.3422
Nov 25, 2024160.06161.86159.86161.46161.0648
Nov 22, 2024161.38161.38160.02160.02159.6358
Nov 21, 2024167.42167.42158.58158.58158.1999
Nov 20, 2024169.64169.64167.46167.46167.05-
Nov 19, 2024165.14169.68165.14169.68169.261
Nov 18, 2024166.02166.02166.00166.00165.59-
Nov 15, 2024167.26167.26164.18164.24163.84170
Nov 14, 2024170.76170.76166.98166.98166.57-
Nov 13, 2024172.16172.16170.92170.92170.5081
Nov 12, 2024170.76171.02170.76170.88170.4611
Nov 11, 2024167.88170.44167.88170.44170.0245
Nov 8, 2024169.06169.06167.78167.78167.37-
Nov 7, 2024166.02167.80165.66167.80167.3922
Nov 6, 2024160.80164.72160.80164.72164.3212
Nov 5, 2024156.88157.00156.88157.00156.625
Nov 4, 2024158.60158.60156.74157.24156.8565
Nov 1, 2024158.62159.46158.62159.20158.8135
Oct 31, 2024160.84162.50158.68158.68158.2925
Oct 30, 2024167.56167.58166.02166.02165.6140
Oct 29, 2024156.54157.46156.48157.46157.0712
Oct 28, 2024155.84156.00155.72155.72155.3416
Oct 25, 2024152.32152.32152.32152.32151.95-
Oct 24, 2024152.84153.08151.84152.10151.7311
Oct 23, 2024153.94153.94152.70152.70152.33-
Oct 22, 2024152.70153.76152.70153.76153.38-
Oct 21, 2024151.86151.86151.82151.82151.45-
Oct 18, 2024151.86152.26151.86152.04151.6730
Oct 17, 2024153.50153.50152.88152.88152.51-
Oct 16, 2024153.82153.82153.06153.06152.68-
Oct 15, 2024152.92153.70152.92153.70153.3257
Oct 14, 2024150.36152.02150.36152.02151.65-
Oct 11, 2024149.16150.12149.16150.12149.75-
Oct 10, 2024148.90150.12148.90150.12149.7567
Oct 9, 2024149.54149.74148.40148.40148.048
Oct 8, 2024149.62150.74149.62150.74150.3715
Oct 7, 2024153.56153.56150.10150.10149.7320
Oct 4, 2024151.58152.50151.58152.50152.13-
Oct 3, 2024151.18151.44151.18151.44151.07-
Oct 2, 2024151.60151.60151.60151.60151.23-
Oct 1, 2024149.98153.34149.98153.34152.9610
Sep 30, 2024147.48149.06147.46149.06148.6922
Sep 27, 2024146.62148.54146.62148.54148.18-
Sep 26, 2024147.02147.02146.48146.56146.2020
Sep 25, 2024145.52146.80145.52146.80146.44-
Sep 24, 2024146.96146.96146.80146.80146.44-
Sep 23, 2024147.72148.48147.72148.48148.12-
Sep 20, 2024146.04146.72146.04146.72146.36-
Sep 19, 2024146.00147.36146.00147.36147.0035
Sep 18, 2024144.00144.98144.00144.06143.7161
Sep 17, 2024143.02144.36143.02144.36144.01-
Sep 16, 2024142.20143.10142.20143.10142.7555
Sep 13, 2024140.98142.58140.98142.58142.23-
Sep 12, 2024138.74140.08138.74140.08139.74251
Sep 11, 2024134.70136.56134.70135.64135.3160
Sep 10, 2024134.92136.66134.92136.66136.3340
Sep 9, 2024 0.1771 Dividend
Sep 9, 2024137.52137.52135.08135.08134.75-
Sep 6, 2024142.02142.02138.72138.72138.18-
Sep 5, 2024142.22142.44142.22142.44141.8910
Sep 4, 2024143.00143.34143.00143.34142.78-
Sep 3, 2024148.12148.44145.48145.48144.9175
Sep 2, 2024148.66148.98148.66148.90148.3212
Aug 30, 2024148.22148.22148.02148.02147.441
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, 2024149.04149.96149.04149.88149.3095
Aug 23, 2024149.46149.46149.24149.24148.66-
Aug 22, 2024150.20150.86150.20150.78150.1945
Aug 21, 2024151.70151.70151.70151.70151.11-
Aug 20, 2024152.10152.10152.10152.10151.51-
Aug 19, 2024148.72148.72148.72148.72148.1495
Aug 16, 2024148.96150.40148.40150.40149.82141
Aug 15, 2024146.90147.78146.90147.10146.5337
Aug 14, 2024150.02150.02145.00145.00144.447
Aug 13, 2024150.16150.16150.16150.16149.58-
Aug 12, 2024151.36151.36151.36151.36150.77-
Aug 9, 2024150.24150.24148.28148.28147.7015
Aug 8, 2024146.52150.88146.52150.88150.2910
Aug 7, 2024147.86149.60147.86149.60149.028
Aug 6, 2024151.00151.00150.00150.00149.42515
Aug 5, 2024139.00147.04139.00146.70146.13172
Aug 2, 2024156.50156.50153.26154.00153.4064
Aug 1, 2024161.44161.44158.34158.34157.7237
Jul 31, 2024159.82159.82159.82159.82159.201
Jul 30, 2024156.84156.84156.84156.84156.23-
Jul 29, 2024156.26157.50156.26157.50156.8995
Jul 26, 2024155.76157.00155.76155.98155.3722
Jul 25, 2024160.66160.66160.16160.16159.5430
Jul 24, 2024165.12165.12165.12165.12164.48-
Jul 23, 2024168.02168.02168.02168.02167.37-
Jul 22, 2024165.32165.32165.32165.32164.68-
Jul 19, 2024165.50165.50165.50165.50164.86-
Jul 18, 2024167.84167.84167.84167.84167.19-
Jul 17, 2024169.08169.08166.84166.84166.192
Jul 16, 2024173.54173.54171.02171.02170.355
Jul 15, 2024171.54171.76171.30171.30170.6378
Jul 12, 2024171.84172.24171.84172.24171.57170
Jul 11, 2024177.14177.14176.30176.30175.6156
Jul 10, 2024176.46176.46176.46176.46175.77-
Jul 9, 2024176.78176.78176.32176.32175.6316
Jul 8, 2024177.02177.02175.68175.68175.0060
Jul 5, 2024172.64172.64172.64172.64171.97-
Jul 4, 2024173.36173.36173.36173.36172.69-
Jul 3, 2024173.38173.38172.04172.04171.37600
Jul 2, 2024171.18171.58171.18171.58170.9111
Jul 1, 2024171.28171.28171.28171.28170.61-
Jun 28, 2024175.74175.74174.50174.50173.8259
Jun 27, 2024172.56174.74172.56174.74174.0657
Jun 26, 2024173.22173.22173.22173.22172.55-
Jun 25, 2024169.02169.02169.02169.02168.36-
Jun 24, 2024169.22169.22169.02169.02168.36713
Jun 21, 2024165.88165.88165.88165.88165.23-
Jun 20, 2024164.64164.64164.64164.64164.00-
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, 2024164.70165.12164.70165.12164.487
Jun 13, 2024165.10165.10165.10165.10164.46-
Jun 12, 2024165.96166.38165.96166.38165.731
Jun 11, 2024163.82163.82163.82163.82163.18-
Jun 10, 2024 0.1771 Dividend
Jun 10, 2024163.02163.02163.02163.02162.39-
Jun 7, 2024163.72164.86163.72164.86164.0250
Jun 6, 2024162.36162.36162.36162.36161.53-
Jun 5, 2024161.10162.10161.10162.10161.271
Jun 4, 2024159.56159.56159.56159.56158.75-
Jun 3, 2024160.62161.20160.62161.20160.3824
May 31, 2024160.34160.34158.60158.60157.795
May 30, 2024163.50163.50161.10161.10160.2861
May 29, 2024163.16163.52163.16163.18162.35210
May 28, 2024161.68161.68161.68161.68160.86-
May 27, 2024162.00162.00162.00162.00161.1790
May 24, 2024162.02162.02162.02162.02161.19-
May 23, 2024164.42164.42164.42164.42163.58-
May 22, 2024165.08165.08163.48163.48162.6560
May 21, 2024164.10164.72164.10164.72163.886
May 20, 2024162.02164.98162.02164.02163.18132
May 17, 2024160.92160.92160.92160.92160.10-
May 16, 2024159.60159.60159.60159.60158.79-
May 15, 2024158.12159.10158.12159.10158.2931
May 14, 2024157.66157.66157.66157.66156.86-
May 13, 2024157.02157.02157.02157.02156.22-
May 10, 2024158.40158.40158.04158.04157.2311
May 9, 2024158.62158.62158.62158.62157.81-
May 8, 2024160.64160.64160.00160.00159.187
May 7, 2024157.24157.24157.24157.24156.44-
May 6, 2024156.62156.90156.62156.90156.108
May 3, 2024157.02157.02157.02157.02156.22-
May 2, 2024155.54155.54155.54155.54154.754
Apr 30, 2024157.12157.52154.22154.22153.4387