If you invested €1000 in Alphabet Inc. (ABEA.DE) 10 years ago, it would be worth €8,454.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,480.65, while €1000 invested 1 year ago would be worth €1,693.17. This corresponds to total returns of 745.47%, 148.07%, 69.32%, respectively, with annualized returns of 23.78%, 19.93%, 69.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 292 | 294.9 | 294.9 | 295.45 | 291.6 | 9,820 |
| August 20, 2026 | 295.9 | 290.15 | 290.15 | 295.95 | 290.15 | 8,684 |
| August 19, 2026 | 296.3 | 296.1 | 296.1 | 296.75 | 292.9 | 12,587 |
| August 18, 2026 | 296 | 296 | 296 | 297 | 293.8 | 14,102 |
| August 17, 2026 | 300.7 | 296.95 | 296.95 | 301 | 295.2 | 17,100 |
| August 14, 2026 | 300.15 | 298.05 | 298.05 | 302.55 | 298.05 | 9,682 |
| August 13, 2026 | 298.6 | 298.65 | 298.65 | 301.05 | 298.25 | 11,732 |
| August 12, 2026 | 299.75 | 296.3 | 296.3 | 301 | 296 | 27,331 |
| August 11, 2026 | 309.25 | 303.85 | 303.85 | 310.15 | 302.7 | 16,987 |
| August 10, 2026 | 308.1 | 307 | 307 | 309.75 | 305.65 | 14,512 |
| August 07, 2026 | 312 | 308.65 | 308.65 | 312.1 | 306.35 | 19,863 |
| August 06, 2026 | 315.6 | 312.85 | 312.85 | 317.65 | 310.75 | 35,428 |
| August 05, 2026 | 329.7 | 328 | 328 | 332.55 | 327.5 | 18,757 |
| August 04, 2026 | 323.75 | 326.15 | 326.15 | 327.8 | 318.1 | 26,999 |
| August 03, 2026 | 313.2 | 324.8 | 324.8 | 324.8 | 310.7 | 45,797 |
| July 31, 2026 | 295.3 | 303.8 | 303.8 | 307.15 | 293.6 | 33,289 |
| July 30, 2026 | 293 | 288.4 | 288.4 | 295.1 | 287.55 | 22,496 |
| July 29, 2026 | 293.4 | 293.8 | 293.8 | 296 | 291.35 | 27,146 |
| July 28, 2026 | 286.5 | 291.85 | 291.85 | 292.1 | 285.55 | 20,639 |
| July 27, 2026 | 283.85 | 287.8 | 287.8 | 290.5 | 283.8 | 27,277 |
| July 24, 2026 | 280 | 282.25 | 282.25 | 284.6 | 279.4 | 34,406 |
| July 23, 2026 | 291.5 | 279.35 | 279.35 | 291.5 | 276.9 | 71,653 |
| July 22, 2026 | 305.5 | 304.25 | 304.25 | 306.95 | 303.55 | 13,581 |
| July 21, 2026 | 311.75 | 305.95 | 305.95 | 312.05 | 304.9 | 19,493 |
| July 20, 2026 | 304.3 | 313.25 | 313.25 | 314.65 | 303.8 | 17,175 |
| July 17, 2026 | 306.45 | 303.35 | 303.35 | 307.15 | 298.65 | 55,291 |
| July 16, 2026 | 325.65 | 324.75 | 324.75 | 331.05 | 323.05 | 35,940 |
| July 15, 2026 | 315.05 | 324.95 | 324.95 | 324.95 | 312.65 | 32,450 |
| July 14, 2026 | 309.7 | 312.6 | 312.6 | 313.1 | 305.35 | 26,774 |
| July 13, 2026 | 311.65 | 311.55 | 311.55 | 313.4 | 310.15 | 23,826 |
| July 10, 2026 | 311.75 | 309.75 | 309.75 | 315.85 | 309 | 15,047 |
| July 09, 2026 | 317.2 | 309.5 | 309.5 | 317.5 | 307.25 | 32,777 |
| July 08, 2026 | 321.45 | 316.05 | 316.05 | 322.85 | 316.05 | 20,964 |
| July 07, 2026 | 320.05 | 323.1 | 323.1 | 326 | 319.65 | 22,986 |
| July 06, 2026 | 315 | 317.95 | 317.95 | 318.25 | 312.9 | 11,729 |
| July 03, 2026 | 314.8 | 315 | 315 | 315 | 312.8 | 8,514 |
| July 02, 2026 | 314.45 | 312.75 | 312.75 | 318.1 | 311.4 | 48,226 |
| July 01, 2026 | 311.9 | 316.95 | 316.95 | 318.3 | 310.95 | 21,599 |
| June 30, 2026 | 310.35 | 311.65 | 311.65 | 312.35 | 307.8 | 17,179 |
| June 29, 2026 | 298.5 | 307.4 | 307.4 | 308.1 | 298.15 | 17,545 |
| June 26, 2026 | 299.75 | 300.65 | 300.65 | 301.3 | 295 | 28,515 |
| June 25, 2026 | 300 | 299.9 | 299.9 | 301.75 | 295.75 | 34,683 |
| June 24, 2026 | 306.45 | 309.05 | 309.05 | 311.35 | 305.8 | 22,807 |
| June 23, 2026 | 298.85 | 303.7 | 303.7 | 306.5 | 296.55 | 45,403 |
| June 22, 2026 | 318.05 | 302.55 | 302.55 | 318.45 | 298.65 | 52,667 |
| June 19, 2026 | 319.9 | 319.3 | 319.3 | 320.75 | 318.95 | 22,635 |
| June 18, 2026 | 316.25 | 317.2 | 317.2 | 320.1 | 312.8 | 22,595 |
| June 17, 2026 | 321.5 | 314.65 | 314.65 | 321.7 | 313.1 | 85,841 |
| June 16, 2026 | 318.8 | 323.05 | 323.05 | 323.75 | 316.9 | 41,361 |
| June 15, 2026 | 315.5 | 320.65 | 320.65 | 320.95 | 313.95 | 32,930 |
| June 12, 2026 | 309.05 | 315.5 | 315.5 | 316.4 | 307 | 28,257 |
| June 11, 2026 | 310.5 | 302.1 | 302.1 | 311.4 | 300.75 | 29,009 |
| June 10, 2026 | 312.7 | 313 | 313 | 318.65 | 311.1 | 25,494 |
| June 09, 2026 | 315.7 | 311.8 | 311.8 | 321.35 | 311.75 | 48,752 |
| June 08, 2026 | 316.1 | 314.4 | 314.4 | 319.9 | 312.6 | 27,998 |
| June 05, 2026 | 318.5 | 320.35 | 320.35 | 321.8 | 315 | 36,016 |
| June 04, 2026 | 310.4 | 318.2 | 318.2 | 319.15 | 307.3 | 28,230 |
| June 03, 2026 | 313 | 309.45 | 309.45 | 315.6 | 306.35 | 216,274 |
| June 02, 2026 | 316.75 | 317 | 317 | 320.65 | 307.9 | 72,869 |
| June 01, 2026 | 325.9 | 323 | 323 | 326.2 | 321.4 | 40,083 |