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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	175.42	174.72	174.72	176.38	174.72	7,154
August 15, 2025	175.08	175.7	175.7	177	174.66	8,389
August 14, 2025	173.6	175.7	175.7	176.22	172.68	6,809
August 13, 2025	175	174.5	174.5	175.36	173.8	5,237
August 12, 2025	173.72	173.66	173.66	176.06	173.24	5,920
August 11, 2025	173.8	173.66	173.66	174.2	172.16	4,900
August 08, 2025	169.4	174.04	174.04	174.24	169.4	4,946
August 07, 2025	168.78	169.62	169.62	170.66	168.62	6,567
August 06, 2025	169.06	168.24	168.24	169.36	167.32	9,827
August 05, 2025	169.84	169.34	169.34	172.04	169.1	11,345
August 04, 2025	164.48	167.64	167.64	168.64	164.48	5,559
August 01, 2025	166.98	164.24	164.24	166.98	163.14	23,876
July 31, 2025	172.16	169.26	169.26	172.86	168.3	12,923
July 30, 2025	170	172.28	172.28	172.28	169.3	8,873
July 29, 2025	167.3	168.6	168.6	168.76	166.82	8,847
July 28, 2025	166.82	165.38	165.38	167.32	165.16	15,811
July 25, 2025	165	165.82	165.82	166.6	164.12	10,427
July 24, 2025	166.24	165.34	165.34	169.74	163	32,930
July 23, 2025	164.72	162.72	162.72	164.78	162.12	8,289
July 22, 2025	164.16	162.32	162.32	165	161.48	15,240
July 21, 2025	160.52	162.38	162.38	163.4	160.4	21,167
July 18, 2025	159.12	159.58	159.58	160.56	158.76	7,983
July 17, 2025	159.44	158.12	158.12	159.44	156.82	15,205
July 16, 2025	157.5	157.22	157.22	159.84	157.22	16,835
July 15, 2025	156.88	159.26	159.26	159.44	156.26	11,843
July 14, 2025	154.38	155.32	155.32	158.16	153.96	8,689
July 11, 2025	152.42	154.08	154.08	154.08	151.72	6,963
July 10, 2025	151.3	151.74	151.74	152.1	150.44	7,139
July 09, 2025	149.42	152.84	152.84	153.5	149.42	6,998
July 08, 2025	151.42	149.48	149.48	152.88	148.66	8,331
July 07, 2025	152.7	152.14	152.14	153.64	151.36	12,427
July 04, 2025	152.82	151	151	152.98	151	13,174
July 03, 2025	152.78	152.92	152.92	153.7	151.66	8,868
July 02, 2025	150.52	151.56	151.56	151.86	149.54	9,046
July 01, 2025	150.92	149.48	149.48	150.92	148.46	6,718
June 30, 2025	153.1	150.82	150.82	155.4	150.46	31,291
June 27, 2025	149.14	149.24	149.24	150.08	148.86	12,110
June 26, 2025	147.92	148.06	148.06	148.74	146.08	7,963
June 25, 2025	145.14	148.38	148.38	148.64	145.06	11,540
June 24, 2025	145.4	145.2	145.2	145.5	144.18	21,068
June 23, 2025	145.34	144.02	144.02	147	143.94	21,951
June 20, 2025	151.5	147.54	147.54	152.3	146.94	28,553
June 19, 2025	151.82	150.96	150.96	151.82	149.76	15,283
June 18, 2025	154	153.16	153.16	154.86	153.04	10,496
June 17, 2025	153.3	154.24	154.24	154.74	152.24	4,662
June 16, 2025	152.72	152.86	152.86	153.2	151.92	5,056
June 13, 2025	150.38	153.32	153.32	153.4	145.78	19,024
June 12, 2025	155.16	153.16	153.16	155.28	152	8,126
June 11, 2025	157.42	156.74	156.74	158.28	156.64	7,158
June 10, 2025	155.66	158.14	158.14	159.48	155.1	21,447
June 09, 2025	152.9	154.96	154.96	155.7	152.56	8,081
June 06, 2025	148.54	152.88	152.88	153.7	148.54	6,454
June 05, 2025	148.18	149.74	149.74	150.76	148	21,071
June 04, 2025	148.08	147.36	147.36	148.68	147.06	7,540
June 03, 2025	148.74	148.08	148.08	149.34	146.36	16,539
June 02, 2025	150.22	148.68	148.68	150.4	147.82	15,539
May 30, 2025	152.2	150.62	150.62	153.26	150.62	9,971
May 29, 2025	156.46	152.2	152.2	156.76	152.12	14,596
May 28, 2025	154	154.42	154.42	156.08	153.32	9,068
May 27, 2025	151.52	152.82	152.82	153.34	150.4	30,347

Alphabet Inc. (ABEC.DE) XETRA