Alphabet Inc. (ABEA.DE) XETRA

200.75

+1.95(+0.98%)

Updated at September 08 09:46AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025198.54198.8198.8200.55196.6232,405
September 04, 2025197.52195.72195.72198.16194.2657,747
September 03, 2025192.3196.38196.38197.74191.02243,763
September 02, 2025181.6177.6177.6181.82177.2235,932
September 01, 2025181.6181.22181.22181.76180.9217,467
August 29, 2025181.08181.08181.08182.06178.3448,835
August 28, 2025178.6181.34181.34181.52177.5821,847
August 27, 2025178.02179.34179.34180.24177.2823,028
August 26, 2025178.82177.14177.14179.22176.6613,685
August 25, 2025176178.78178.78179.46175.633,261
August 22, 2025172.66174.56174.56175.6172.6628,137
August 21, 2025171.12172.32172.32174.22170.2217,275
August 20, 2025172.46170.4170.4173.08168.6429,875
August 19, 2025173.98172.06172.06174.24171.5215,624
August 18, 2025174.88173.94173.94175.74173.9428,048
August 15, 2025174.2174.88174.88176.2173.8628,691
August 14, 2025172.28174.86174.86175.46171.6832,643
August 13, 2025174.44173.58173.58174.72172.7825,551
August 12, 2025173.32172.98172.98175.78172.2820,473
August 11, 2025173.3173.1173.1173.48171.5629,219
August 08, 2025168.84173.32173.32173.64168.7838,760
August 07, 2025168.16168.96168.96169.96167.923,581
August 06, 2025168.62167.68167.68168.96166.5821,424
August 05, 2025169.22168.56168.56171.34168.4434,238
August 04, 2025163.98166.9166.9168.06163.9824,868
August 01, 2025165.6163.34163.34165.84157.588,073
July 31, 2025171.4168.3168.3172.02167.253,265
July 30, 2025169.44171.46171.46171.68168.7445,679
July 29, 2025166.6167.92167.92168.1165.9429,042
July 28, 2025166.06164.5164.5166.88164.463,712
July 25, 2025164.18164.9164.9165.78163.1640,533
July 24, 2025165.22164.42164.42168.56162.14100,105
July 23, 2025163.94161.92161.92164161.2844,700
July 22, 2025163.42161.42161.42164.06160.3439,021
July 21, 2025160161.52161.52162.7159.749,306
July 18, 2025158.44158.76158.76159.84157.743,429
July 17, 2025158.72157.26157.26158.72155.7853,355
July 16, 2025156.5156.48156.48159156.2440,182
July 15, 2025155.88158.26158.26158.48155.2827,397
July 14, 2025153.44154.5154.5157.2615341,333
July 11, 2025151.9153.34153.34153.34150.8427,650
July 10, 2025150.26150.88150.88151.2149.4431,442
July 09, 2025148.8152.06152.06153.1148.7440,058
July 08, 2025151148.48148.48152147.720,567
July 07, 2025151.64151.34151.34152.62150.425,897
July 04, 2025152.48150.14150.14152.4815030,154
July 03, 2025151.52151.98151.98152.74150.5627,460
July 02, 2025149.56150.68150.68150.9148.733,203
July 01, 2025149.96148.52148.52149.96147.4226,643
June 30, 2025152.86150.36150.36155.34149.5668,251
June 27, 2025148.4148.42148.42149.4147.9227,871
June 26, 2025146.8147.24147.24148.02145.3222,585
June 25, 2025144.46147.64147.64147.76144.2640,650
June 24, 2025144.78144.34144.34144.8143.568,065
June 23, 2025144.44142.96142.96146.22142.9450,570
June 20, 2025150.44146.8146.8151.5146.1640,287
June 19, 2025151.24149.56149.56151.26149.2622,903
June 18, 2025152.88152.2152.2153.6151.9225,505
June 17, 2025152.04153.04153.04153.76151.0229,577
June 16, 2025151.88151.62151.62152.14150.5821,579
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved