Alphabet Inc. (ABEC.DE) XETRA

201.85

+2.69(+1.35%)

Updated at September 08 03:58PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025198.8199.16199.16200.7197.622,066
September 04, 2025198.26196.16196.16198.56194.8617,567
September 03, 2025192.6197.08197.08198.0819167,076
September 02, 2025182.16178.22178.22182.52177.8616,970
September 01, 2025182.02181.76181.76182.3181.54,794
August 29, 2025181.78181.86181.86182.54179.0611,977
August 28, 2025179.38182182182.1178.186,460
August 27, 2025178.76179.9179.9180.68177.984,675
August 26, 2025179.56177.8177.8179.8177.284,285
August 25, 2025176.52179.52179.52179.78176.0618,734
August 22, 2025173.7175.32175.32176.04173.56,830
August 21, 2025172.08173.12173.12174.98170.988,288
August 20, 2025172.98171.22171.22173.8169.529,107
August 19, 2025174.68172.82172.82174.9172.444,718
August 18, 2025175.42174.72174.72176.38174.727,154
August 15, 2025175.08175.7175.7177174.668,389
August 14, 2025173.6175.7175.7176.22172.686,809
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, 2025169.4174.04174.04174.24169.44,946
August 07, 2025168.78169.62169.62170.66168.626,567
August 06, 2025169.06168.24168.24169.36167.329,827
August 05, 2025169.84169.34169.34172.04169.111,345
August 04, 2025164.48167.64167.64168.64164.485,559
August 01, 2025166.98164.24164.24166.98163.1423,876
July 31, 2025172.16169.26169.26172.86168.312,923
July 30, 2025170172.28172.28172.28169.38,873
July 29, 2025167.3168.6168.6168.76166.828,847
July 28, 2025166.82165.38165.38167.32165.1615,811
July 25, 2025165165.82165.82166.6164.1210,427
July 24, 2025166.24165.34165.34169.7416332,930
July 23, 2025164.72162.72162.72164.78162.128,289
July 22, 2025164.16162.32162.32165161.4815,240
July 21, 2025160.52162.38162.38163.4160.421,167
July 18, 2025159.12159.58159.58160.56158.767,983
July 17, 2025159.44158.12158.12159.44156.8215,205
July 16, 2025157.5157.22157.22159.84157.2216,835
July 15, 2025156.88159.26159.26159.44156.2611,843
July 14, 2025154.38155.32155.32158.16153.968,689
July 11, 2025152.42154.08154.08154.08151.726,963
July 10, 2025151.3151.74151.74152.1150.447,139
July 09, 2025149.42152.84152.84153.5149.426,998
July 08, 2025151.42149.48149.48152.88148.668,331
July 07, 2025152.7152.14152.14153.64151.3612,427
July 04, 2025152.82151151152.9815113,174
July 03, 2025152.78152.92152.92153.7151.668,868
July 02, 2025150.52151.56151.56151.86149.549,046
July 01, 2025150.92149.48149.48150.92148.466,718
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, 2025145.4145.2145.2145.5144.1821,068
June 23, 2025145.34144.02144.02147143.9421,951
June 20, 2025151.5147.54147.54152.3146.9428,553
June 19, 2025151.82150.96150.96151.82149.7615,283
June 18, 2025154153.16153.16154.86153.0410,496
June 17, 2025153.3154.24154.24154.74152.244,662
June 16, 2025152.72152.86152.86153.2151.925,056
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved