Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 292.40
+4.25 (1.47%)
Aug 21, 2026, 5:35 PM CET
ETR:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 289.60 | 293.15 | 289.60 | 292.40 | 292.40 | 1.47% | 4,636 |
| Aug 20, 2026 | 293.00 | 293.40 | 288.15 | 288.15 | 288.15 | -1.79% | 2,240 |
| Aug 19, 2026 | 293.70 | 294.15 | 290.50 | 293.40 | 293.40 | -0.24% | 5,663 |
| Aug 18, 2026 | 293.65 | 294.80 | 292.00 | 294.10 | 294.10 | -0.24% | 2,644 |
| Aug 17, 2026 | 299.65 | 299.65 | 293.40 | 294.80 | 294.80 | -0.39% | 3,866 |
| Aug 14, 2026 | 297.65 | 300.60 | 295.95 | 295.95 | 295.95 | -0.47% | 7,407 |
| Aug 13, 2026 | 297.55 | 299.60 | 297.15 | 297.35 | 297.35 | 0.64% | 5,107 |
| Aug 12, 2026 | 298.90 | 299.60 | 295.10 | 295.45 | 295.45 | -2.38% | 4,924 |
| Aug 11, 2026 | 308.20 | 308.60 | 301.90 | 302.65 | 302.65 | -0.98% | 3,770 |
| Aug 10, 2026 | 307.40 | 308.70 | 304.45 | 305.65 | 305.65 | -0.71% | 5,175 |
| Aug 7, 2026 | 310.70 | 310.75 | 305.95 | 307.85 | 307.85 | -1.19% | 8,597 |
| Aug 6, 2026 | 314.40 | 315.55 | 309.75 | 311.55 | 311.55 | -4.40% | 5,817 |
| Aug 5, 2026 | 327.65 | 330.00 | 325.50 | 325.90 | 325.90 | 0.52% | 4,645 |
| Aug 4, 2026 | 322.90 | 325.60 | 317.25 | 324.20 | 324.20 | -0.09% | 8,494 |
| Aug 3, 2026 | 313.45 | 324.50 | 310.65 | 324.50 | 324.50 | 6.99% | 8,486 |
| Jul 31, 2026 | 294.80 | 306.85 | 293.50 | 303.30 | 303.30 | 5.31% | 7,691 |
| Jul 30, 2026 | 292.50 | 294.30 | 287.35 | 288.00 | 288.00 | -1.64% | 7,760 |
| Jul 29, 2026 | 292.90 | 295.00 | 290.65 | 292.80 | 292.80 | 0.41% | 4,381 |
| Jul 28, 2026 | 286.20 | 291.60 | 285.70 | 291.60 | 291.60 | 1.25% | 11,592 |
| Jul 27, 2026 | 283.65 | 290.00 | 283.30 | 288.00 | 288.00 | 2.13% | 6,147 |
| Jul 24, 2026 | 280.00 | 284.05 | 279.30 | 282.00 | 282.00 | 0.97% | 5,868 |
| Jul 23, 2026 | 292.25 | 292.25 | 277.25 | 279.30 | 279.30 | -8.05% | 15,481 |
| Jul 22, 2026 | 305.20 | 306.40 | 303.00 | 303.75 | 303.75 | -0.49% | 3,949 |
| Jul 21, 2026 | 311.75 | 311.85 | 304.55 | 305.25 | 305.25 | -2.48% | 4,139 |
| Jul 20, 2026 | 303.05 | 315.00 | 303.05 | 313.00 | 313.00 | 3.40% | 7,577 |
| Jul 17, 2026 | 306.00 | 306.45 | 298.85 | 302.70 | 302.70 | -6.70% | 11,860 |
| Jul 16, 2026 | 324.20 | 330.40 | 322.35 | 324.45 | 324.45 | 0.23% | 10,671 |
| Jul 15, 2026 | 313.10 | 323.70 | 310.90 | 323.70 | 323.70 | 4.20% | 3,890 |
| Jul 14, 2026 | 308.00 | 310.95 | 303.75 | 310.65 | 310.65 | 0.44% | 3,922 |
| Jul 13, 2026 | 310.40 | 311.00 | 308.55 | 309.30 | 309.30 | 0.37% | 5,566 |
| Jul 10, 2026 | 309.35 | 312.70 | 307.30 | 308.15 | 308.15 | 0.36% | 2,302 |
| Jul 9, 2026 | 314.40 | 314.75 | 306.00 | 307.05 | 307.05 | -2.15% | 6,071 |
| Jul 8, 2026 | 319.15 | 320.10 | 313.80 | 313.80 | 313.80 | -2.11% | 5,019 |
| Jul 7, 2026 | 318.50 | 324.15 | 317.90 | 320.55 | 320.55 | 1.63% | 4,739 |
| Jul 6, 2026 | 312.60 | 315.40 | 310.70 | 315.40 | 315.40 | 1.20% | 4,522 |
| Jul 3, 2026 | 310.90 | 312.90 | 310.20 | 311.65 | 311.65 | 0.63% | 705 |
| Jul 2, 2026 | 311.65 | 315.45 | 309.20 | 309.70 | 309.70 | -1.48% | 5,496 |
| Jul 1, 2026 | 308.80 | 315.40 | 307.90 | 314.35 | 314.35 | 1.58% | 5,942 |
| Jun 30, 2026 | 308.25 | 310.00 | 306.00 | 309.45 | 309.45 | 1.31% | 2,863 |
| Jun 29, 2026 | 295.80 | 306.25 | 295.80 | 305.45 | 305.45 | 2.23% | 5,202 |
| Jun 26, 2026 | 298.45 | 299.55 | 293.00 | 298.80 | 298.80 | -0.22% | 9,285 |
| Jun 25, 2026 | 300.00 | 301.10 | 295.60 | 299.45 | 299.45 | -2.89% | 13,584 |
| Jun 24, 2026 | 306.20 | 310.00 | 305.70 | 308.35 | 308.35 | 1.63% | 4,431 |
| Jun 23, 2026 | 298.40 | 306.05 | 296.90 | 303.40 | 303.40 | 0.61% | 11,393 |
| 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 |