If you invested €1000 in Alphabet Inc. (ABEC.DE) 10 years ago, it would be worth €8,791.3 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,676.49, while €1000 invested 1 year ago would be worth €1,850.86. This corresponds to total returns of 779.13%, 167.65%, 85.09%, respectively, with annualized returns of 24.27%, 21.76%, 85.09%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 294.8 | 303.3 | 303.3 | 306.85 | 293.5 | 7,691 |
| July 30, 2026 | 292.5 | 288 | 288 | 294.3 | 287.35 | 7,760 |
| July 29, 2026 | 292.9 | 292.8 | 292.8 | 295 | 290.65 | 4,381 |
| July 28, 2026 | 286.2 | 291.6 | 291.6 | 291.6 | 285.7 | 11,592 |
| July 27, 2026 | 283.65 | 288 | 288 | 290 | 283.3 | 6,147 |
| July 24, 2026 | 280 | 282 | 282 | 284.05 | 279.3 | 5,868 |
| July 23, 2026 | 292.25 | 279.3 | 279.3 | 292.25 | 277.25 | 15,481 |
| July 22, 2026 | 305.2 | 303.75 | 303.75 | 306.4 | 303 | 3,949 |
| July 21, 2026 | 311.75 | 305.25 | 305.25 | 311.85 | 304.55 | 3,985 |
| July 20, 2026 | 303.05 | 313 | 313 | 315 | 303.05 | 7,577 |
| July 17, 2026 | 306 | 302.7 | 302.7 | 306.45 | 298.85 | 11,860 |
| July 16, 2026 | 324.2 | 324.45 | 324.45 | 330.4 | 322.35 | 10,671 |
| July 15, 2026 | 313.1 | 323.7 | 323.7 | 323.7 | 310.9 | 3,890 |
| July 14, 2026 | 308 | 310.65 | 310.65 | 310.95 | 303.75 | 3,922 |
| July 13, 2026 | 310.4 | 309.3 | 309.3 | 311 | 308.55 | 5,566 |
| July 10, 2026 | 309.35 | 308.15 | 308.15 | 312.7 | 307.3 | 2,302 |
| July 09, 2026 | 314.4 | 307.05 | 307.05 | 314.75 | 306 | 6,071 |
| July 08, 2026 | 319.15 | 313.8 | 313.8 | 320.1 | 313.8 | 5,019 |
| July 07, 2026 | 318.5 | 320.55 | 320.55 | 324.15 | 317.9 | 4,739 |
| July 06, 2026 | 312.6 | 315.4 | 315.4 | 315.4 | 310.7 | 4,457 |
| July 03, 2026 | 310.9 | 311.65 | 311.65 | 312.3 | 310.2 | 666 |
| July 02, 2026 | 311.65 | 309.7 | 309.7 | 315.45 | 309.2 | 5,496 |
| July 01, 2026 | 308.8 | 314.35 | 314.35 | 315.4 | 307.9 | 5,942 |
| June 30, 2026 | 308.25 | 309.45 | 309.45 | 310 | 306 | 2,863 |
| June 29, 2026 | 295.8 | 305.45 | 305.45 | 306.25 | 295.8 | 5,202 |
| June 26, 2026 | 298.45 | 298.8 | 298.8 | 299.55 | 293 | 9,285 |
| June 25, 2026 | 300 | 299.45 | 299.45 | 301.1 | 295.6 | 13,584 |
| June 24, 2026 | 306.2 | 308.35 | 308.35 | 310 | 305.7 | 4,431 |
| June 23, 2026 | 298.4 | 303.4 | 303.4 | 306.05 | 296.9 | 11,393 |
| June 22, 2026 | 317 | 301.55 | 301.55 | 317.55 | 298 | 12,669 |
| June 19, 2026 | 317 | 317.95 | 317.95 | 319.9 | 317 | 2,624 |
| June 18, 2026 | 314.8 | 315.9 | 315.9 | 318.65 | 311 | 6,194 |
| June 17, 2026 | 319.9 | 312.8 | 312.8 | 319.9 | 311.55 | 4,430 |
| June 16, 2026 | 316.7 | 321.4 | 321.4 | 321.7 | 315 | 5,711 |
| June 15, 2026 | 313.55 | 318.55 | 318.55 | 319 | 312.55 | 3,722 |
| June 12, 2026 | 307.65 | 314 | 314 | 314.65 | 307 | 5,536 |
| June 11, 2026 | 307.4 | 299.5 | 299.5 | 309 | 299 | 3,371 |
| June 10, 2026 | 311.25 | 311.3 | 311.3 | 315.8 | 309.6 | 4,391 |
| June 09, 2026 | 314.2 | 310 | 310 | 319.35 | 310 | 5,085 |
| June 08, 2026 | 313.9 | 311.9 | 311.9 | 317.5 | 310.35 | 7,673 |
| June 05, 2026 | 313.95 | 318.3 | 318.3 | 318.45 | 312.65 | 4,174 |
| June 04, 2026 | 307.55 | 315.6 | 315.6 | 316.5 | 304.7 | 9,185 |
| June 03, 2026 | 310 | 306.4 | 306.4 | 311.05 | 303 | 6,456 |
| June 02, 2026 | 313.65 | 314.15 | 314.15 | 317 | 305.35 | 8,469 |
| June 01, 2026 | 322.8 | 319.85 | 319.85 | 322.95 | 319.2 | 5,429 |
| May 29, 2026 | 330.65 | 325.65 | 325.65 | 330.8 | 324.1 | 5,705 |
| May 28, 2026 | 330.75 | 331.25 | 331.25 | 332.05 | 328.3 | 2,217 |
| May 27, 2026 | 330.25 | 333.5 | 333.5 | 333.9 | 328 | 7,793 |
| May 26, 2026 | 329.55 | 329 | 329 | 331 | 326.7 | 8,285 |
| May 25, 2026 | 331.5 | 333.05 | 333.05 | 333.05 | 330.3 | 4,035 |
| May 22, 2026 | 332.65 | 330.5 | 330.5 | 333 | 328.8 | 2,279 |
| May 21, 2026 | 330.8 | 332.95 | 332.95 | 333 | 328.2 | 3,290 |
| May 20, 2026 | 333.65 | 328.15 | 328.15 | 336.8 | 328 | 9,902 |
| May 19, 2026 | 341.25 | 331.9 | 331.9 | 343.15 | 330.95 | 5,969 |
| May 18, 2026 | 336.2 | 343.5 | 343.5 | 347.15 | 335.4 | 7,870 |
| May 15, 2026 | 336.15 | 338.65 | 338.65 | 340.3 | 335 | 4,146 |
| May 14, 2026 | 341.65 | 338.5 | 338.5 | 342.15 | 336.3 | 1,534 |
| May 13, 2026 | 329.1 | 336.3 | 336.3 | 336.45 | 326.05 | 3,436 |
| May 12, 2026 | 327.15 | 328.3 | 328.3 | 329.25 | 325.7 | 6,952 |
| May 11, 2026 | 334.75 | 331.8 | 331.8 | 335.25 | 330.3 | 7,927 |