Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 291.90
+10.15 (3.60%)
Sep 11, 2026, 5:35 PM CET
ETR:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 284.65 | 292.45 | 284.65 | 291.90 | 291.90 | 3.60% | 3,504 |
| Sep 10, 2026 | 282.60 | 283.90 | 281.10 | 281.75 | 281.75 | 0.14% | 2,993 |
| Sep 9, 2026 | 289.00 | 289.10 | 279.80 | 281.35 | 281.35 | -2.39% | 5,687 |
| Sep 8, 2026 | 286.90 | 288.30 | 284.70 | 288.25 | 288.25 | 0.16% | 3,609 |
| Sep 7, 2026 | 289.70 | 290.10 | 287.80 | 287.80 | 287.80 | -0.05% | 3,441 |
| Sep 4, 2026 | 292.70 | 293.30 | 287.30 | 287.95 | 287.95 | -1.34% | 4,761 |
| Sep 3, 2026 | 288.80 | 293.05 | 287.35 | 292.05 | 291.86 | 1.41% | 2,795 |
| Sep 2, 2026 | 288.50 | 289.60 | 285.00 | 288.00 | 287.81 | 0.26% | 2,309 |
| Sep 1, 2026 | 289.80 | 289.80 | 284.75 | 287.25 | 287.06 | -0.33% | 3,245 |
| Aug 31, 2026 | 295.60 | 295.60 | 287.50 | 288.20 | 288.01 | -3.09% | 2,299 |
| Aug 28, 2026 | 290.85 | 297.40 | 289.70 | 297.40 | 297.21 | 2.53% | 2,590 |
| Aug 27, 2026 | 290.00 | 290.55 | 288.00 | 290.05 | 289.86 | -0.22% | 4,559 |
| Aug 26, 2026 | 294.40 | 295.30 | 290.70 | 290.70 | 290.51 | -1.09% | 4,031 |
| Aug 25, 2026 | 295.85 | 297.55 | 293.50 | 293.90 | 293.71 | -1.23% | 3,037 |
| Aug 24, 2026 | 291.70 | 297.80 | 290.80 | 297.55 | 297.36 | 1.76% | 6,898 |
| Aug 21, 2026 | 289.60 | 293.15 | 289.60 | 292.40 | 292.21 | 1.47% | 4,636 |
| Aug 20, 2026 | 293.00 | 293.40 | 288.15 | 288.15 | 287.96 | -1.79% | 2,240 |
| Aug 19, 2026 | 293.70 | 294.15 | 290.50 | 293.40 | 293.21 | -0.24% | 5,663 |
| Aug 18, 2026 | 293.65 | 294.80 | 292.00 | 294.10 | 293.91 | -0.24% | 2,644 |
| Aug 17, 2026 | 299.65 | 299.65 | 293.40 | 294.80 | 294.61 | -0.39% | 3,866 |
| Aug 14, 2026 | 297.65 | 300.60 | 295.95 | 295.95 | 295.76 | -0.47% | 7,407 |
| Aug 13, 2026 | 297.55 | 299.60 | 297.15 | 297.35 | 297.16 | 0.64% | 5,107 |
| Aug 12, 2026 | 298.90 | 299.60 | 295.10 | 295.45 | 295.26 | -2.38% | 4,924 |
| Aug 11, 2026 | 308.20 | 308.60 | 301.90 | 302.65 | 302.45 | -0.98% | 3,770 |
| Aug 10, 2026 | 307.40 | 308.70 | 304.45 | 305.65 | 305.45 | -0.71% | 5,175 |
| Aug 7, 2026 | 310.70 | 310.75 | 305.95 | 307.85 | 307.65 | -1.19% | 8,597 |
| Aug 6, 2026 | 314.40 | 315.55 | 309.75 | 311.55 | 311.35 | -4.40% | 5,817 |
| Aug 5, 2026 | 327.65 | 330.00 | 325.50 | 325.90 | 325.69 | 0.52% | 4,645 |
| Aug 4, 2026 | 322.90 | 325.60 | 317.25 | 324.20 | 323.99 | -0.09% | 8,494 |
| Aug 3, 2026 | 313.45 | 324.50 | 310.65 | 324.50 | 324.29 | 6.99% | 8,486 |
| Jul 31, 2026 | 294.80 | 306.85 | 293.50 | 303.30 | 303.10 | 5.31% | 8,691 |
| Jul 30, 2026 | 292.50 | 294.30 | 287.35 | 288.00 | 287.81 | -1.64% | 7,760 |
| Jul 29, 2026 | 292.90 | 295.00 | 290.65 | 292.80 | 292.61 | 0.41% | 4,381 |
| Jul 28, 2026 | 286.20 | 291.60 | 285.70 | 291.60 | 291.41 | 1.25% | 11,592 |
| Jul 27, 2026 | 283.65 | 290.00 | 283.30 | 288.00 | 287.81 | 2.13% | 6,147 |
| Jul 24, 2026 | 280.00 | 284.05 | 279.30 | 282.00 | 281.82 | 0.97% | 5,868 |
| Jul 23, 2026 | 292.25 | 292.25 | 277.25 | 279.30 | 279.12 | -8.05% | 15,481 |
| Jul 22, 2026 | 305.20 | 306.40 | 303.00 | 303.75 | 303.55 | -0.49% | 3,949 |
| Jul 21, 2026 | 311.75 | 311.85 | 304.55 | 305.25 | 305.05 | -2.48% | 4,139 |
| Jul 20, 2026 | 303.05 | 315.00 | 303.05 | 313.00 | 312.80 | 3.40% | 7,577 |
| Jul 17, 2026 | 306.00 | 306.45 | 298.85 | 302.70 | 302.50 | -6.70% | 11,860 |
| Jul 16, 2026 | 324.20 | 330.40 | 322.35 | 324.45 | 324.24 | 0.23% | 10,671 |
| Jul 15, 2026 | 313.10 | 323.70 | 310.90 | 323.70 | 323.49 | 4.20% | 3,890 |
| Jul 14, 2026 | 308.00 | 310.95 | 303.75 | 310.65 | 310.45 | 0.44% | 3,922 |
| Jul 13, 2026 | 310.40 | 311.00 | 308.55 | 309.30 | 309.10 | 0.37% | 5,566 |
| Jul 10, 2026 | 309.35 | 312.70 | 307.30 | 308.15 | 307.95 | 0.36% | 2,302 |
| Jul 9, 2026 | 314.40 | 314.75 | 306.00 | 307.05 | 306.85 | -2.15% | 6,071 |
| Jul 8, 2026 | 319.15 | 320.10 | 313.80 | 313.80 | 313.60 | -2.11% | 5,019 |
| Jul 7, 2026 | 318.50 | 324.15 | 317.90 | 320.55 | 320.34 | 1.63% | 4,739 |
| Jul 6, 2026 | 312.60 | 315.40 | 310.70 | 315.40 | 315.20 | 1.20% | 4,522 |