Alphabet Inc. (ABEC.F) XETRA

174.90

-1.56(-0.88%)

Updated at August 18 05:54PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025174.92176.46175.7177.04174.88,389
August 14, 2025172.86175.42175.7175.42172.866,809
August 13, 2025175174.5174.5175.36173.85,237
August 12, 2025173.72173.66173.66176.06173.245,920
August 11, 2025173.8173.66173.66174.2172.164,900
August 08, 2025169.34174.26174.04174.26169.344,946
August 07, 2025168.44169.02169.62170.3168.446,567
August 06, 2025168.8169.3168.24169.3167.189,827
August 05, 2025169.84169.34169.34172.04169.111,345
August 04, 2025164.22168.76167.64168.76164.225,559
August 01, 2025166.88164.68164.24166.88163.3623,876
July 31, 2025171.84170.56169.26172.78168.712,923
July 30, 2025169.58172.5172.28172.5169.488,873
July 29, 2025166.98169.5168.6170.1166.888,847
July 28, 2025166.82165.38165.38167.32165.1615,811
July 25, 2025164.6165.56165.82166.1164.3610,427
July 24, 2025166.62164.28165.34168.8416332,930
July 23, 2025164.36162.8162.72164.421628,289
July 22, 2025164.36163.16162.32165162.2615,240
July 21, 2025160.52162.38162.38163.4160.421,167
July 18, 2025159.66159.98159.58160158.987,983
July 17, 2025159.44158.12158.12159.44156.8215,205
July 16, 2025157.66158.1157.22159.68157.4216,835
July 15, 2025156.88159.26159.26159.44156.2611,843
July 14, 2025154.38155.32155.32158.16153.968,689
July 11, 2025152.5155.4154.08155.5151.846,963
July 10, 2025150.76151.9151.74151.9150.767,139
July 09, 2025149.42152.84152.84153.5149.426,998
July 08, 2025151.48148.86149.48152.3148.868,331
July 07, 2025152.7152.14152.14153.64151.3612,427
July 04, 2025152.82151151152.9815113,174
July 03, 2025152.24153.7152.92153.7152.248,868
July 02, 2025150.52151.56151.56151.86149.549,046
July 01, 2025150.68149.14149.48150.68149.026,718
June 30, 2025153.1150.82150.82155.4150.4631,291
June 27, 2025149.14149.24149.24150.08148.8612,110
June 26, 2025147.92148.06148.06148.74146.087,963
June 25, 2025145.14148.38148.38148.64145.0611,540
June 24, 2025145.08144.62145.2145.38144.5221,068
June 23, 2025145.34144.02144.02147143.9421,951
June 20, 2025151.2145.1147.54151.44145.128,553
June 19, 2025151.84150.2150.96151.84150.215,283
June 18, 2025154153.16153.16154.86153.0410,496
June 17, 2025152.96154.36154.24154.6152.544,662
June 16, 2025152.72152.86152.86153.2151.925,056
June 13, 2025150.18153.34153.32153.34150.1819,024
June 12, 2025155.16153.16153.16155.281528,126
June 11, 2025157.04155.58156.74157.8155.587,158
June 10, 2025155.66158.14158.14159.48155.121,455
June 09, 2025152.9154.96154.96155.7152.568,081
June 06, 2025148.82154152.88154148.826,454
June 05, 2025148.18149.74149.74150.7614821,071
June 04, 2025148.08147.36147.36148.68147.067,540
June 03, 2025148.48148.02148.08149.08147.4616,564
June 02, 2025150.22148.68148.68150.4147.8215,539
May 30, 2025152151.86150.62152.84150.89,971
May 29, 2025156.44153.36152.2156.8153.3614,596
May 28, 2025153.9154.5154.42154.5153.59,068
May 27, 2025151.52152.82152.82153.34150.430,347
May 26, 2025151.18150.52150.52151.4150.512,075
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved