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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	289.35	286.3	286.3	290.5	284.25	9,151
January 13, 2026	286.8	291.05	291.05	292.6	286.1	11,038
January 12, 2026	279.85	284.5	284.5	286	278.2	11,215
January 09, 2026	281.1	283.65	283.65	284.7	280.1	8,707
January 08, 2026	276.75	280.05	280.05	283.4	276.6	13,481
January 07, 2026	269.2	276.15	276.15	276.15	267.7	7,035
January 06, 2026	271.1	268.05	268.05	274.2	267.55	4,098
January 05, 2026	270.7	270	270	272.7	270	12,358
January 02, 2026	269.8	267.65	267.65	275	264.85	11,504
December 30, 2025	266.75	267.3	267.3	267.5	266.75	1,786
December 29, 2025	266.7	265.95	266.05	267	264.7	20,856
December 23, 2025	264.4	267.35	267.35	268.7	263.55	12,394
December 22, 2025	264.65	264.6	264.6	265.65	261.25	10,623
December 19, 2025	260.6	260.65	260.65	262.3	258	12,274
December 18, 2025	255.85	259.9	259.9	259.9	255.45	18,663
December 17, 2025	263.25	253.7	253.7	265	253.7	11,989
December 16, 2025	260.7	260.5	260.5	264.1	258.25	14,738
December 15, 2025	264.7	262.8	262.8	266.35	261.6	7,628
December 12, 2025	268.75	262.05	262.05	269.95	261.65	29,378
December 11, 2025	271.5	264.5	264.5	273.95	264.5	30,113
December 10, 2025	273.25	274.15	274.15	274.15	271.1	6,206
December 09, 2025	270.05	273.75	273.75	273.75	268.5	6,342
December 08, 2025	277.45	271.5	271.5	277.75	271.5	8,269
December 05, 2025	274.3	276.4	276.22	277.5	273.7	3,961
December 04, 2025	275.05	272.05	272.35	276.9	270.8	13,271
December 03, 2025	273.05	274.75	275.55	274.75	269.55	13,063
December 02, 2025	272.25	271.6	271.6	274.4	271	11,275
December 01, 2025	273.8	273	273	274.75	270.7	28,004
November 28, 2025	280.5	274.15	274.15	282.35	273.5	14,462
November 27, 2025	275.9	278.8	278.8	279.85	275.9	13,705
November 26, 2025	285.25	275.1	275.1	285.25	273.8	25,403
November 25, 2025	284.8	276.6	276.6	288.6	275	52,791
November 24, 2025	266.7	272.25	272.25	276.5	265.05	38,486
November 21, 2025	252.5	259.5	259.5	262.45	249.4	35,466
November 20, 2025	259.75	259.6	259.6	266.45	258.05	34,197
November 19, 2025	247.8	256.55	256.55	263	247.45	22,155
November 18, 2025	245.6	247.9	247.9	250.4	241.05	26,825
November 17, 2025	251.35	249.1	249.1	254.05	244.95	25,990
November 14, 2025	238	239.8	239.8	240.15	232.85	36,406
November 13, 2025	248.1	240.95	240.95	248.3	239.3	11,948
November 12, 2025	254.2	246.5	246.5	255	245.45	9,491
November 11, 2025	250.35	249.35	249.35	251	248.8	8,538
November 10, 2025	246	248.5	248.5	250.35	245.25	10,456
November 07, 2025	248	239.6	239.6	248.1	238.7	13,371
November 06, 2025	248	246	246	251.45	244.45	24,880
November 05, 2025	241	247.95	247.95	248.45	240.75	11,416
November 04, 2025	242.85	242.95	242.95	244.7	240.9	16,068
November 03, 2025	244.5	245.6	245.6	246.9	243.85	14,156
October 31, 2025	246.95	243.2	243.2	247.75	240.85	10,801
October 30, 2025	253.5	246.35	246.35	258.45	242.65	39,313
October 29, 2025	232.6	234	234	234	230.2	11,768
October 28, 2025	232.3	229.7	229.7	233.25	229.35	8,228
October 27, 2025	227.45	230.2	230.2	230.2	227.25	23,399
October 24, 2025	220.6	224.55	224.55	225.4	220.15	10,184
October 23, 2025	219.65	219.85	219.85	219.9	218	5,507
October 22, 2025	220.15	218.3	218.3	221.85	218.3	10,522
October 21, 2025	220.2	213.2	213.2	221.05	211.4	17,020
October 20, 2025	218.45	220.45	220.45	220.45	217.65	18,407
October 17, 2025	213	215	215	216.35	210.55	25,459
October 16, 2025	216.4	218.65	218.65	220.65	216.4	7,565

Alphabet Inc. (ABEC.DE) XETRA