Alphabet Inc. (ABEC.F) FSX

274.85

+0.55(+0.20%)

Updated at December 05 12:31PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025275272.6272.6275.6271.4242
December 03, 2025271.95274.85274.85275.4270.25128
December 02, 2025272.05272.5272.5274.1270.85734
December 01, 2025273.8273.4273.4274.75270.728,004
November 28, 2025280.5274.15274.15282.35273.514,462
November 27, 2025277279.5279.5279.6276.51,140
November 26, 2025283.75275.3275.1285.8274.7525,403
November 25, 2025283.9280276.6288.127552,791
November 24, 2025266.7272.25272.25276.5265.0538,486
November 21, 2025252.05261.1259.5261.85249.635,466
November 20, 2025260.55259.25259.6265.3258.6534,197
November 19, 2025247.8256.55256.55263247.4522,155
November 18, 2025245.6247.9247.9250.4241.0526,825
November 17, 2025251.35249.1249.1254.05244.9525,990
November 14, 2025238.6239.2239.2240.35233.553,323
November 13, 2025249.05240.35240.35249.05239.35824
November 12, 2025253.15246246254.85245.71,034
November 11, 2025250.4251.7251.7251.7249.21,504
November 10, 2025246248.5248.5250.35245.2510,456
November 07, 2025247.85240.1239.6248.923913,371
November 06, 2025248246246251.45244.4524,880
November 05, 2025241247.95247.95248.45240.7511,416
November 04, 2025242.85242.95242.95244.7240.916,068
November 03, 2025244.5245.6245.6246.9243.8514,156
October 31, 2025245.75244.9243.2247241.9510,801
October 30, 2025250.65245.35246.35257.55244.0539,313
October 29, 2025232.9248.923425123111,768
October 28, 2025231.55230.1230.1233229.65723
October 27, 2025227.45230.2230.2230.2227.2523,399
October 24, 2025220.55224.9224.55225.25220.3510,184
October 23, 2025219.65219.85219.85219.92185,507
October 22, 2025220.15218.3218.3221.85218.310,522
October 21, 2025220.2213.2213.2221.05211.417,020
October 20, 2025218.45220.45220.45220.45217.6518,407
October 17, 2025213.1217.65215217.65210.6525,459
October 16, 2025215.6215215219.35215627
October 15, 2025212.05215.55215.55217.5211.755,880
October 14, 2025208.35213.15212.75213.15208.316,139
October 13, 2025206.8209.85209.85210.25206.88,267
October 10, 2025209.3204.8204.8209.7204.8567
October 09, 2025211.15207.4207.4214207.412,885
October 08, 2025212.7211.8211.8212.721110,782
October 07, 2025214.2212.8212.8215.5212.3513,242
October 06, 2025211.55211.8211.8213.35209.411,124
October 03, 2025211.15208.7208.7211.15206.65,085
October 02, 2025209.05208.95209.1211.4208.430,102
October 01, 2025206.25208.65206.4208.65204.710,200
September 30, 2025208.4205.85205.1208.4204.611,009
September 29, 2025211.95211.9211.92142116,729
September 26, 2025212.2212.4211.8212.4211.418,350
September 25, 2025211.15211.2211.4211.620729,510
September 24, 2025213.55211.7212.8215.05211.75,536
September 23, 2025214.85214.85214.4215.1213.85,237
September 22, 2025216.45215215217.5214.811,403
September 19, 2025214.3217217217214.1465
September 18, 2025214.45213.95213.95215.05212.81,812
September 17, 2025212.25211.6209.65213.3209.558,464
September 16, 2025215.25212.55211.9215.95212.519,765
September 15, 2025206.6211.65211.65214.45206.614,599
September 12, 2025204.45205.75205.35206.35204.421,484
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved