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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	212.2	212.4	211.8	212.4	211.4	18,350
September 25, 2025	211.15	211.2	211.4	211.6	207	29,510
September 24, 2025	213.55	211.7	212.8	215.05	211.7	5,536
September 23, 2025	214.85	214.85	214.4	215.1	213.8	5,237
September 22, 2025	216.45	215	215	217.5	214.8	11,403
September 19, 2025	214.3	217	217	217	214.1	465
September 18, 2025	214.45	213.95	213.95	215.05	212.8	1,812
September 17, 2025	212.25	211.6	209.65	213.3	209.55	8,464
September 16, 2025	215.25	212.55	211.9	215.95	212.5	19,765
September 15, 2025	206.6	211.65	211.65	214.45	206.6	14,599
September 12, 2025	204.45	205.75	205.35	206.35	204.4	21,484
September 11, 2025	204.85	204.9	204.35	205.45	202.8	11,804
September 10, 2025	205.05	205.35	205.35	205.75	203.35	15,515
September 09, 2025	198.82	204.65	201.5	205.1	198.82	10,281
September 08, 2025	200.85	200.55	200.55	202.7	200.35	5,513
September 05, 2025	198.88	200.95	199.16	201	198.08	22,066
September 04, 2025	198.26	196.16	196.16	198.56	194.86	17,567
September 03, 2025	193.5	195.88	197.08	198	191.46	67,076
September 02, 2025	181.96	181.08	178.22	182.08	179.26	16,970
September 01, 2025	182.02	181.76	181.76	182.3	181.5	4,794
August 29, 2025	181.86	182.62	181.86	183.9	180.28	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	174.08	176.06	175.32	178	174.08	6,830
August 21, 2025	171.6	173.72	173.2	173.72	171	7,908
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
August 15, 2025	174.92	176.46	175.7	177.04	174.8	8,389
August 14, 2025	172.86	175.42	175.7	175.42	172.86	6,809
August 13, 2025	175	174.5	174.5	175.36	173.8	5,237
August 12, 2025	173.72	173.66	173.66	176.06	173.24	5,920
August 11, 2025	173.8	173.66	173.66	174.2	172.16	4,900
August 08, 2025	169.34	174.26	174.04	174.26	169.34	4,946
August 07, 2025	168.44	169.02	169.62	170.3	168.44	6,567
August 06, 2025	168.8	169.3	168.24	169.3	167.18	9,827
August 05, 2025	169.84	169.34	169.34	172.04	169.1	11,345
August 04, 2025	164.22	168.76	167.64	168.76	164.22	5,559
August 01, 2025	166.88	164.68	164.24	166.88	163.36	23,876
July 31, 2025	171.84	170.56	169.26	172.78	168.7	12,923
July 30, 2025	169.58	172.5	172.28	172.5	169.48	8,873
July 29, 2025	166.98	169.5	168.6	170.1	166.88	8,847
July 28, 2025	166.82	165.38	165.38	167.32	165.16	15,811
July 25, 2025	164.6	165.56	165.82	166.1	164.36	10,427
July 24, 2025	166.62	164.28	165.34	168.84	163	32,930
July 23, 2025	164.36	162.8	162.72	164.42	162	8,289
July 22, 2025	164.36	163.16	162.32	165	162.26	15,240
July 21, 2025	160.52	162.38	162.38	163.4	160.4	21,167
July 18, 2025	159.66	159.98	159.58	160	158.98	7,983
July 17, 2025	159.44	158.12	158.12	159.44	156.82	15,205
July 16, 2025	157.66	158.1	157.22	159.68	157.42	16,835
July 15, 2025	156.88	159.26	159.26	159.44	156.26	11,843
July 14, 2025	154.38	155.32	155.32	158.16	153.96	8,689
July 11, 2025	152.5	155.4	154.08	155.5	151.84	6,963
July 10, 2025	150.76	151.9	151.74	151.9	150.76	7,139
July 09, 2025	149.42	152.84	152.84	153.5	149.42	6,998
July 08, 2025	151.48	148.86	149.48	152.3	148.86	8,331
July 07, 2025	152.7	152.14	152.14	153.64	151.36	12,427

Alphabet Inc. (ABEC.F) XETRA