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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	212.05	215.55	215.55	217.5	211.75	5,880
October 14, 2025	208.85	212.75	212.75	212.75	206.75	16,139
October 13, 2025	206.8	209.85	209.85	210.25	206.8	8,267
October 10, 2025	208.9	205.35	205.35	211.45	205	5,166
October 09, 2025	211.15	207.4	207.4	214	207.4	12,885
October 08, 2025	212.7	211.8	211.8	212.7	211	10,782
October 07, 2025	214.2	212.8	212.8	215.5	212.35	13,242
October 06, 2025	211.55	211.8	211.8	213.35	209.4	11,124
October 03, 2025	211.15	209.25	209.25	211.15	206.6	5,163
October 02, 2025	209.55	209.1	209.1	210.9	207.9	30,102
October 01, 2025	204.7	206.4	206.4	206.7	203.5	10,200
September 30, 2025	208.55	205.1	205.1	208.55	204.35	11,009
September 29, 2025	211.95	211.9	211.9	214	211	6,729
September 26, 2025	212	211.8	211.8	213.95	211.25	18,350
September 25, 2025	211.05	211.4	211.4	211.55	206.8	29,510
September 24, 2025	214.05	212.8	212.8	215.5	212	5,536
September 23, 2025	214.25	214.4	214.4	215.6	213.4	5,237
September 22, 2025	216.45	215	215	217.5	214.8	11,403
September 19, 2025	214.45	215.45	215.45	216.45	213.25	17,585
September 18, 2025	213.75	212.8	212.8	215.9	212.8	20,415
September 17, 2025	211.95	209.65	209.65	213.75	209.4	8,464
September 16, 2025	214.25	211.9	211.9	215.9	211.35	19,765
September 15, 2025	207.05	211.75	211.75	215	206.45	14,599
September 12, 2025	204.25	205.35	205.35	206.6	203.85	21,484
September 11, 2025	205.15	204.35	204.35	205.7	201.8	11,804
September 10, 2025	205.05	205.35	205.35	205.75	203.35	15,515
September 09, 2025	199.2	201.5	201.5	202.15	198.6	10,281
September 08, 2025	200.85	200.55	200.55	202.7	200.35	5,513
September 05, 2025	198.8	199.16	199.16	200.7	197.6	22,066
September 04, 2025	198.26	196.16	196.16	198.56	194.86	17,567
September 03, 2025	192.6	197.08	197.08	198.08	191	67,076
September 02, 2025	182.16	178.22	178.22	182.52	177.86	16,970
September 01, 2025	182.02	181.76	181.76	182.3	181.5	4,794
August 29, 2025	181.78	181.86	181.86	182.54	179.06	11,977
August 28, 2025	179.38	182	182	182.1	178.18	6,460
August 27, 2025	178.76	179.9	179.9	180.68	177.98	4,675
August 26, 2025	179.56	177.8	177.8	179.8	177.28	4,285
August 25, 2025	176.52	179.52	179.52	179.78	176.06	18,734
August 22, 2025	173.7	175.32	175.32	176.04	173.5	6,830
August 21, 2025	172.08	173.12	173.12	174.98	170.98	8,288
August 20, 2025	172.98	171.22	171.22	173.8	169.52	9,107
August 19, 2025	174.68	172.82	172.82	174.9	172.44	4,718
August 18, 2025	175.42	174.72	174.72	176.38	174.72	7,154

Alphabet Inc. (ABEC.DE) XETRA