Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 303.40
+1.85 (0.61%)
Jun 23, 2026, 5:35 PM CET
ETR:ABEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 298.40 | 306.05 | 296.90 | 305.10 | - | 1.18% | 10,015 |
| Jun 22, 2026 | 317.00 | 317.55 | 298.00 | 301.55 | 301.55 | -5.16% | 12,669 |
| Jun 19, 2026 | 317.00 | 319.90 | 317.00 | 317.95 | 317.95 | 0.65% | 2,624 |
| Jun 18, 2026 | 314.80 | 318.65 | 311.00 | 315.90 | 315.90 | 0.99% | 6,194 |
| Jun 17, 2026 | 319.90 | 319.90 | 311.55 | 312.80 | 312.80 | -2.68% | 4,430 |
| Jun 16, 2026 | 316.70 | 321.70 | 315.00 | 321.40 | 321.40 | 0.89% | 5,711 |
| Jun 15, 2026 | 313.55 | 319.00 | 312.55 | 318.55 | 318.55 | 1.45% | 3,722 |
| Jun 12, 2026 | 307.65 | 314.65 | 307.00 | 314.00 | 314.00 | 4.84% | 5,536 |
| Jun 11, 2026 | 307.40 | 309.00 | 299.00 | 299.50 | 299.50 | -3.79% | 3,371 |
| Jun 10, 2026 | 311.25 | 315.80 | 309.60 | 311.30 | 311.30 | 0.42% | 4,391 |
| Jun 9, 2026 | 314.20 | 319.35 | 310.00 | 310.00 | 310.00 | -0.61% | 5,085 |
| Jun 8, 2026 | 313.90 | 317.50 | 310.35 | 311.90 | 311.90 | -1.95% | 7,673 |
| Jun 5, 2026 | 313.95 | 318.45 | 312.65 | 318.30 | 318.11 | 0.86% | 4,174 |
| Jun 4, 2026 | 307.55 | 316.50 | 304.70 | 315.60 | 315.41 | 3.00% | 9,185 |
| Jun 3, 2026 | 310.00 | 311.05 | 303.00 | 306.40 | 306.22 | -2.47% | 6,456 |
| Jun 2, 2026 | 313.65 | 317.00 | 305.35 | 314.15 | 313.96 | -1.78% | 8,468 |
| Jun 1, 2026 | 322.80 | 322.95 | 319.20 | 319.85 | 319.66 | -1.78% | 5,429 |
| May 29, 2026 | 330.65 | 330.80 | 324.10 | 325.65 | 325.46 | -1.69% | 5,705 |
| May 28, 2026 | 330.75 | 332.05 | 328.30 | 331.25 | 331.05 | -0.67% | 2,217 |
| May 27, 2026 | 330.25 | 333.90 | 328.00 | 333.50 | 333.30 | 1.37% | 7,793 |
| May 26, 2026 | 329.55 | 331.00 | 326.70 | 329.00 | 328.80 | -1.22% | 8,285 |
| May 25, 2026 | 331.50 | 333.05 | 330.30 | 333.05 | 332.85 | 0.77% | 4,035 |
| May 22, 2026 | 332.65 | 333.00 | 328.80 | 330.50 | 330.30 | -0.74% | 2,279 |
| May 21, 2026 | 330.80 | 333.00 | 328.20 | 332.95 | 332.75 | 1.46% | 3,290 |
| May 20, 2026 | 333.65 | 336.80 | 328.00 | 328.15 | 327.95 | -1.13% | 9,902 |
| May 19, 2026 | 341.25 | 343.15 | 330.95 | 331.90 | 331.70 | -3.38% | 5,969 |
| May 18, 2026 | 336.20 | 347.15 | 335.40 | 343.50 | 343.29 | 1.43% | 7,870 |
| May 15, 2026 | 336.15 | 340.30 | 335.00 | 338.65 | 338.45 | 0.04% | 4,146 |
| May 14, 2026 | 341.65 | 342.15 | 336.30 | 338.50 | 338.30 | 0.65% | 1,534 |
| May 13, 2026 | 329.10 | 336.45 | 326.05 | 336.30 | 336.10 | 2.44% | 3,431 |
| May 12, 2026 | 327.15 | 329.25 | 325.70 | 328.30 | 328.10 | -1.05% | 6,952 |
| May 11, 2026 | 334.75 | 335.25 | 330.30 | 331.80 | 331.60 | -1.22% | 7,930 |
| May 8, 2026 | 338.50 | 338.60 | 334.25 | 335.90 | 335.70 | 0.42% | 3,155 |
| May 7, 2026 | 337.45 | 339.90 | 333.75 | 334.50 | 334.30 | 0.24% | 9,470 |
| May 6, 2026 | 333.25 | 334.85 | 330.00 | 333.70 | 333.50 | 1.46% | 9,776 |
| May 5, 2026 | 326.10 | 331.30 | 325.00 | 328.90 | 328.70 | 1.84% | 5,348 |
| May 4, 2026 | 328.35 | 329.10 | 322.20 | 322.95 | 322.76 | 1.57% | 6,633 |
| Apr 30, 2026 | 317.90 | 321.10 | 310.80 | 317.95 | 317.76 | 6.20% | 15,163 |
| Apr 29, 2026 | 298.20 | 301.85 | 293.25 | 299.40 | 299.22 | 0.74% | 4,570 |
| Apr 28, 2026 | 297.75 | 299.45 | 294.90 | 297.20 | 297.02 | 0.03% | 9,113 |
| Apr 27, 2026 | 292.15 | 297.55 | 291.45 | 297.10 | 296.92 | 2.57% | 4,550 |
| Apr 24, 2026 | 289.65 | 290.35 | 286.35 | 289.65 | 289.48 | 0.05% | 2,914 |
| Apr 23, 2026 | 286.95 | 290.95 | 286.05 | 289.50 | 289.33 | 1.21% | 3,333 |
| Apr 22, 2026 | 283.35 | 286.90 | 283.05 | 286.05 | 285.88 | 0.21% | 3,979 |
| Apr 21, 2026 | 286.20 | 286.55 | 283.80 | 285.45 | 285.28 | -0.04% | 3,269 |
| Apr 20, 2026 | 286.30 | 288.00 | 284.40 | 285.55 | 285.38 | 0.26% | 3,124 |
| Apr 17, 2026 | 282.80 | 284.80 | 281.90 | 284.80 | 284.63 | 0.16% | 8,038 |
| Apr 16, 2026 | 284.85 | 286.00 | 283.05 | 284.35 | 284.18 | 1.55% | 4,448 |
| Apr 15, 2026 | 279.95 | 281.20 | 279.25 | 280.00 | 279.83 | 0.43% | 2,279 |
| Apr 14, 2026 | 272.10 | 278.80 | 271.55 | 278.80 | 278.63 | 2.88% | 5,718 |