Skip to main content
logo
Alphabet Inc. (ETR:ABEA)
Germany flag Germany · Delayed Price · Currency is EUR
281.05
+1.70 (0.61%)
Jul 24, 2026, 10:49 AM CET

ETR:ABEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2026291.50291.50276.90279.35279.35-8.18%71,674
Jul 22, 2026305.50306.95303.55304.25304.25-0.56%13,590
Jul 21, 2026311.75312.05304.90305.95305.95-2.33%19,493
Jul 20, 2026304.30314.65303.80313.25313.253.26%17,175
Jul 17, 2026306.45307.15298.65303.35303.35-6.59%55,293
Jul 16, 2026325.65331.05323.05324.75324.75-0.06%35,940
Jul 15, 2026315.05324.95312.65324.95324.953.95%32,450
Jul 14, 2026309.70313.10305.35312.60312.600.34%26,774
Jul 13, 2026311.65313.40310.15311.55311.550.58%23,826
Jul 10, 2026311.75315.85309.00309.75309.750.08%15,047
Jul 9, 2026317.20317.50307.25309.50309.50-2.07%32,777
Jul 8, 2026321.45322.85316.05316.05316.05-2.18%20,964
Jul 7, 2026320.05326.00319.65323.10323.101.62%24,448
Jul 6, 2026315.00318.25312.90317.95317.950.94%11,729
Jul 3, 2026314.80315.00312.80315.00315.000.72%8,514
Jul 2, 2026314.45318.10311.40312.75312.75-1.33%48,226
Jul 1, 2026311.90318.30310.95316.95316.951.70%21,614
Jun 30, 2026310.35312.35307.80311.65311.651.38%17,179
Jun 29, 2026298.50308.10298.15307.40307.402.25%17,545
Jun 26, 2026299.75301.30295.00300.65300.650.25%28,515
Jun 25, 2026300.00301.75295.75299.90299.90-2.96%34,683
Jun 24, 2026306.45311.35305.80309.05309.051.76%22,807
Jun 23, 2026298.85306.50296.55303.70303.700.38%45,403
Jun 22, 2026318.05318.45298.65302.55302.55-5.25%52,767
Jun 19, 2026319.90320.75318.95319.30319.300.66%9,729
Jun 18, 2026316.25320.10312.80317.20317.200.81%22,595
Jun 17, 2026321.50321.70313.10314.65314.65-2.60%85,841
Jun 16, 2026318.80323.75316.90323.05323.050.75%41,361
Jun 15, 2026315.50320.95313.95320.65320.651.63%32,930
Jun 12, 2026309.05316.40307.00315.50315.504.44%28,257
Jun 11, 2026310.50311.40300.75302.10302.10-3.48%29,009
Jun 10, 2026312.70318.65311.10313.00313.000.38%25,494
Jun 9, 2026315.70321.35311.75311.80311.80-0.83%48,752
Jun 8, 2026316.10319.90312.60314.40314.40-1.80%27,998
Jun 5, 2026318.50321.80315.00320.35320.160.68%36,016
Jun 4, 2026310.40319.15307.30318.20318.012.83%28,230
Jun 3, 2026313.00315.60306.35309.45309.27-2.38%216,274
Jun 2, 2026316.75320.65307.90317.00316.81-1.86%72,739
Jun 1, 2026325.90326.20321.40323.00322.81-1.69%40,038
May 29, 2026334.50334.55326.70328.55328.35-1.88%33,057
May 28, 2026334.00336.20331.35334.85334.65-0.58%22,667
May 27, 2026333.35337.30330.65336.80336.601.38%15,741
May 26, 2026332.35334.10329.20332.20332.00-1.16%24,667
May 25, 2026334.40336.10333.55336.10335.900.69%8,432
May 22, 2026335.70336.70331.30333.80333.60-0.71%11,579
May 21, 2026334.20336.20330.60336.20336.001.63%16,236
May 20, 2026336.35339.45330.55330.80330.60-1.24%22,134
May 19, 2026344.35345.50333.45334.95334.75-3.35%23,923
May 18, 2026339.60350.80338.40346.55346.341.37%21,895
May 15, 2026338.65343.50337.55341.85341.650.12%24,922