Alphabet Inc. - ABEA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	174.2	174.88	174.88	176.2	173.86	28,691
August 14, 2025	172.28	174.86	174.86	175.46	171.68	32,643
August 13, 2025	174.44	173.58	173.58	174.72	172.78	25,551
August 12, 2025	173.32	172.98	172.98	175.78	172.28	20,473
August 11, 2025	173.3	173.1	173.1	173.48	171.56	29,219
August 08, 2025	168.84	173.32	173.32	173.64	168.78	38,760
August 07, 2025	168.16	168.96	168.96	169.96	167.9	23,581
August 06, 2025	168.62	167.68	167.68	168.96	166.58	21,424
August 05, 2025	169.22	168.56	168.56	171.34	168.44	34,238
August 04, 2025	163.98	166.9	166.9	168.06	163.98	24,868
August 01, 2025	165.6	163.34	163.34	165.84	157.5	88,073
July 31, 2025	171.4	168.3	168.3	172.02	167.2	53,265
July 30, 2025	169.44	171.46	171.46	171.68	168.74	45,679
July 29, 2025	166.6	167.92	167.92	168.1	165.94	29,042
July 28, 2025	166.06	164.5	164.5	166.88	164.4	63,712
July 25, 2025	164.18	164.9	164.9	165.78	163.16	40,533
July 24, 2025	165.22	164.42	164.42	168.56	162.14	100,105
July 23, 2025	163.94	161.92	161.92	164	161.28	44,700
July 22, 2025	163.42	161.42	161.42	164.06	160.34	39,021
July 21, 2025	160	161.52	161.52	162.7	159.7	49,306
July 18, 2025	158.44	158.76	158.76	159.84	157.7	43,429
July 17, 2025	158.72	157.26	157.26	158.72	155.78	53,355
July 16, 2025	156.5	156.48	156.48	159	156.24	40,182
July 15, 2025	155.88	158.26	158.26	158.48	155.28	27,397
July 14, 2025	153.44	154.5	154.5	157.26	153	41,333
July 11, 2025	151.9	153.34	153.34	153.34	150.84	27,650
July 10, 2025	150.26	150.88	150.88	151.2	149.44	31,442
July 09, 2025	148.8	152.06	152.06	153.1	148.74	40,058
July 08, 2025	151	148.48	148.48	152	147.7	20,567
July 07, 2025	151.64	151.34	151.34	152.62	150.4	25,897
July 04, 2025	152.48	150.14	150.14	152.48	150	30,154
July 03, 2025	151.52	151.98	151.98	152.74	150.56	27,460
July 02, 2025	149.56	150.68	150.68	150.9	148.7	33,203
July 01, 2025	149.96	148.52	148.52	149.96	147.42	26,643
June 30, 2025	152.86	150.36	150.36	155.34	149.56	68,251
June 27, 2025	148.4	148.42	148.42	149.4	147.92	27,871
June 26, 2025	146.8	147.24	147.24	148.02	145.32	22,585
June 25, 2025	144.46	147.64	147.64	147.76	144.26	40,650
June 24, 2025	144.78	144.34	144.34	144.8	143.5	68,065
June 23, 2025	144.44	142.96	142.96	146.22	142.94	50,570
June 20, 2025	150.44	146.8	146.8	151.5	146.16	40,287
June 19, 2025	151.24	149.56	149.56	151.26	149.26	22,903
June 18, 2025	152.88	152.2	152.2	153.6	151.92	25,505
June 17, 2025	152.04	153.04	153.04	153.76	151.02	29,577
June 16, 2025	151.88	151.62	151.62	152.14	150.58	21,579
June 13, 2025	149.62	152.26	152.26	152.3	148.94	39,238
June 12, 2025	153.98	151.96	151.96	154	150.72	48,661
June 11, 2025	156.28	155.66	155.66	157.4	155.5	23,258
June 10, 2025	154.22	156.74	156.74	158.4	153.76	43,135
June 09, 2025	152.08	153.68	153.68	154.66	151.6	28,398
June 06, 2025	147.02	151.5	151.5	152.3	147.02	55,595
June 05, 2025	147	148.38	148.38	149.72	146.86	56,362
June 04, 2025	146.14	146.14	146.14	147.56	145.66	48,512
June 03, 2025	147.6	146.84	146.84	148.28	145.3	59,108
June 02, 2025	149.48	147.64	147.64	149.48	146.62	52,512
May 30, 2025	151.02	149.54	149.54	152.24	149.54	30,230
May 29, 2025	155.02	151.2	151.2	156	150.98	35,910
May 28, 2025	153.04	153.44	153.44	155.08	152.36	25,432
May 27, 2025	150.6	151.78	151.78	152.34	149.42	60,964
May 26, 2025	150.78	150.1	150.1	150.78	149.5	49,416

Alphabet Inc. (ABEA.DE) XETRA