Alphabet Inc. (ABEA.DE) XETRA

274.10

+2.6(+0.96%)

Updated at December 05 11:11AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025274.3271.5271.5276.35269.940,139
December 03, 2025272.3274.55274.55274.55269.3526,395
December 02, 2025272.05271.3271.3274.4270.725,661
December 01, 2025273.5273273274.85270.568,684
November 28, 2025280.8274.3274.3282.3273.464,599
November 27, 2025276279279279.65275.833,667
November 26, 2025285274.95274.95285.05273.4584,783
November 25, 2025285.05276.75276.75288.85274.75120,633
November 24, 2025266.5272.2272.2276.35264.7568,346
November 21, 2025251259.1259.1262.124983,841
November 20, 2025260259.35259.35265.9257.990,676
November 19, 2025247.2255.95255.95262.9246.8575,028
November 18, 2025244.9247.45247.45250.05240.4585,558
November 17, 2025251.1248.6248.6253.45244.4588,717
November 14, 2025237.65239.2239.2239.7231.8105,992
November 13, 2025245.75245.75245.75245.75245.7530,669
November 12, 2025253.25245.75245.75254.6244.8103,229
November 11, 2025250.2248.75248.75250.9247.9530,664
November 10, 2025245247.9247.9250.3244.7542,467
November 07, 2025247.45239.3239.3247.7238.0581,279
November 06, 2025247.45245.45245.45251.2243.9546,515
November 05, 2025240.6247.5247.5248.1240.437,078
November 04, 2025242.55242.55242.55244.7240.2541,000
November 03, 2025244.15245.2245.2246.45243.340,443
October 31, 2025246.5242.85242.85247.55240.241,258
October 30, 2025253245.8245.8258.3242.25122,334
October 29, 2025232.05233.3233.3233.55229.4532,137
October 28, 2025231.6229.25229.25232.75228.649,625
October 27, 2025227.1229.5229.5229.65226.839,845
October 24, 2025220223.7223.7225218.9533,677
October 23, 2025218.35218.85218.85219.8217.0518,361
October 22, 2025218.75217.5217.5221.65217.345,176
October 21, 2025219.9212.4212.4220.7210.2553,178
October 20, 2025217.95219.85219.85220.05217.3559,903
October 17, 2025212.75214.5214.5216.1210.173,210
October 16, 2025215.9218.05218.05220.35215.8529,874
October 15, 2025211.25214.9214.9216.921144,929
October 14, 2025208.65211.95211.95211.95206.448,392
October 13, 2025205.8209.25209.25209.45205.830,165
October 10, 2025208.65204.6204.6210.9204.632,862
October 09, 2025210.55207207213.3520736,197
October 08, 2025211.5210.95210.95211.5209.729,189
October 07, 2025213.5211.7211.7214.5211.2541,273
October 06, 2025210.15210.9210.9212.45208.542,791
October 03, 2025210.1208.6208.6210.55205.9520,612
October 02, 2025208.95208.5208.5210.4207.1554,934
October 01, 2025204205.8205.8206.25203.342,657
September 30, 2025208.35204.7204.7208.5203.928,837
September 29, 2025210.9211.5211.5213.75210.6534,212
September 26, 2025211.45211.25211.25213.4210.5524,203
September 25, 2025210.45210.85210.85210.9520684,834
September 24, 2025213.9212.15212.15215211.419,301
September 23, 2025214.15214.05214.05215.3212.823,556
September 22, 2025215.6214.4214.4217214.440,770
September 19, 2025213.3215.05215.05216.3213.127,233
September 18, 2025213.5212.55212.55215.85212.544,173
September 17, 2025211.8209.3209.3213.55208.9524,361
September 16, 2025214.25211.85211.85215.9521141,733
September 15, 2025206.2211.3211.3214.55206.154,554
September 12, 2025204.35204.9204.9206.3203.539,091
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved