Skip to main content
logo
Alphabet Inc. (ETR:ABEA)
Germany flag Germany · Delayed Price · Currency is EUR
311.85
+1.35 (0.43%)
Sep 22, 2026, 5:35 PM CET

ETR:ABEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026311.60317.70310.50311.70311.700.39%20,965
Sep 21, 2026306.50311.70304.25310.50310.501.77%15,603
Sep 18, 2026308.20313.60304.90305.10305.100.76%31,213
Sep 17, 2026301.00303.90299.70302.80302.801.03%14,138
Sep 16, 2026298.90301.85298.00299.70299.700.67%11,287
Sep 15, 2026300.95301.60297.60297.70297.70-0.45%14,272
Sep 14, 2026290.60301.30289.80299.05299.051.58%25,889
Sep 11, 2026286.95295.30286.75294.40294.403.68%11,109
Sep 10, 2026284.45286.10282.65283.95283.950.18%12,467
Sep 9, 2026291.70291.85281.60283.45283.45-2.61%19,361
Sep 8, 2026289.90291.05286.70291.05291.05-0.29%9,318
Sep 7, 2026292.30292.30291.00291.90291.900.40%8,773
Sep 4, 2026295.55295.85290.05290.75290.75-1.33%6,770
Sep 3, 2026291.70296.45289.15294.85294.661.25%16,125
Sep 2, 2026291.40293.00287.55291.20291.010.41%12,057
Sep 1, 2026293.05293.05287.60290.00289.81-0.38%21,779
Aug 31, 2026298.65298.65290.75291.10290.91-3.16%14,358
Aug 28, 2026293.35300.60292.45300.60300.412.79%12,288
Aug 27, 2026292.80293.50290.60292.45292.26-0.39%20,356
Aug 26, 2026297.45298.45293.10293.60293.41-1.13%15,845
Aug 25, 2026298.60300.85296.35296.95296.76-1.21%9,631
Aug 24, 2026294.10300.80293.20300.60300.411.93%12,232
Aug 21, 2026292.00295.45291.60294.90294.711.64%9,832
Aug 20, 2026295.90295.95290.15290.15289.96-2.01%8,684
Aug 19, 2026296.30296.75292.90296.10295.910.03%12,587
Aug 18, 2026296.00297.00293.80296.00295.81-0.32%14,102
Aug 17, 2026300.70301.00295.20296.95296.76-0.37%17,100
Aug 14, 2026300.15302.55298.05298.05297.86-0.20%9,682
Aug 13, 2026298.60301.05298.25298.65298.460.79%11,732
Aug 12, 2026299.75301.00296.00296.30296.11-2.48%27,331
Aug 11, 2026309.25310.15302.70303.85303.65-1.03%16,999
Aug 10, 2026308.10309.75305.65307.00306.80-0.53%14,512
Aug 7, 2026312.00312.10306.35308.65308.45-1.34%19,863
Aug 6, 2026315.60317.65310.75312.85312.65-4.62%35,428
Aug 5, 2026329.70332.55327.50328.00327.790.57%18,757
Aug 4, 2026323.75327.80318.10326.15325.940.42%26,999
Aug 3, 2026313.20324.80310.70324.80324.596.91%45,797
Jul 31, 2026295.30307.15293.60303.80303.605.34%33,313
Jul 30, 2026293.00295.10287.55288.40288.21-1.84%22,496
Jul 29, 2026293.40296.00291.35293.80293.610.67%27,146
Jul 28, 2026286.50292.10285.55291.85291.661.41%20,639
Jul 27, 2026283.85290.50283.80287.80287.621.97%27,294
Jul 24, 2026280.00284.60279.40282.25282.071.04%34,417
Jul 23, 2026291.50291.50276.90279.35279.17-8.18%71,674
Jul 22, 2026305.50306.95303.55304.25304.05-0.56%13,590
Jul 21, 2026311.75312.05304.90305.95305.75-2.33%19,493
Jul 20, 2026304.30314.65303.80313.25313.053.26%17,175
Jul 17, 2026306.45307.15298.65303.35303.16-6.59%55,293
Jul 16, 2026325.65331.05323.05324.75324.54-0.06%35,940
Jul 15, 2026315.05324.95312.65324.95324.743.95%32,450