Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 289.50
+3.45 (1.21%)
Apr 23, 2026, 5:35 PM CET
ETR:ABEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 286.95 | 290.95 | 286.05 | 289.50 | 289.50 | 1.21% | 3,333 |
| Apr 22, 2026 | 283.35 | 286.90 | 283.05 | 286.05 | 286.05 | 0.21% | 3,979 |
| Apr 21, 2026 | 286.20 | 286.55 | 283.80 | 285.45 | 285.45 | -0.04% | 3,269 |
| Apr 20, 2026 | 286.30 | 288.00 | 284.40 | 285.55 | 285.55 | 0.26% | 3,124 |
| Apr 17, 2026 | 282.80 | 284.80 | 281.90 | 284.80 | 284.80 | 0.16% | 8,038 |
| Apr 16, 2026 | 284.85 | 286.00 | 283.05 | 284.35 | 284.35 | 1.55% | 4,448 |
| Apr 15, 2026 | 279.95 | 281.20 | 279.25 | 280.00 | 280.00 | 0.43% | 2,279 |
| Apr 14, 2026 | 272.10 | 278.80 | 271.55 | 278.80 | 278.80 | 2.88% | 5,718 |
| Apr 13, 2026 | 268.00 | 271.50 | 266.80 | 271.00 | 271.00 | 0.46% | 4,017 |
| Apr 10, 2026 | 270.15 | 271.90 | 269.65 | 269.75 | 269.75 | 0.60% | 2,966 |
| Apr 9, 2026 | 268.70 | 268.75 | 265.20 | 268.15 | 268.15 | -0.24% | 7,015 |
| Apr 8, 2026 | 270.50 | 272.60 | 267.55 | 268.80 | 268.80 | 4.04% | 8,152 |
| Apr 7, 2026 | 256.45 | 260.80 | 256.45 | 258.35 | 258.35 | 1.51% | 9,499 |
| Apr 2, 2026 | 250.85 | 255.90 | 248.45 | 254.50 | 254.50 | 0.30% | 3,015 |
| Apr 1, 2026 | 251.15 | 254.35 | 248.30 | 253.75 | 253.75 | 3.95% | 7,116 |
| Mar 31, 2026 | 239.40 | 244.25 | 239.40 | 244.10 | 244.10 | 1.98% | 2,693 |
| Mar 30, 2026 | 238.15 | 240.40 | 238.00 | 239.35 | 239.35 | -0.17% | 5,549 |
| Mar 27, 2026 | 244.55 | 245.35 | 239.20 | 239.75 | 239.75 | -2.50% | 7,525 |
| Mar 26, 2026 | 250.00 | 250.35 | 245.55 | 245.90 | 245.90 | -1.76% | 3,879 |
| Mar 25, 2026 | 252.10 | 253.45 | 249.50 | 250.30 | 250.30 | -0.30% | 6,247 |
| Mar 24, 2026 | 257.65 | 258.30 | 250.55 | 251.05 | 251.05 | -2.64% | 7,651 |
| Mar 23, 2026 | 254.45 | 264.15 | 254.45 | 257.85 | 257.85 | -0.81% | 21,280 |
| Mar 20, 2026 | 263.85 | 264.25 | 259.60 | 259.95 | 259.95 | -1.29% | 20,527 |
| Mar 19, 2026 | 266.45 | 266.50 | 262.50 | 263.35 | 263.35 | -1.53% | 10,723 |
| Mar 18, 2026 | 269.95 | 270.15 | 266.50 | 267.45 | 267.45 | 0.43% | 8,006 |
| Mar 17, 2026 | 263.40 | 266.70 | 262.75 | 266.30 | 266.30 | 1.12% | 2,838 |
| Mar 16, 2026 | 264.30 | 265.65 | 262.45 | 263.35 | 263.35 | -0.25% | 9,032 |
| Mar 13, 2026 | 263.45 | 267.45 | 263.45 | 264.00 | 264.00 | 0.32% | 5,479 |
| Mar 12, 2026 | 265.80 | 266.05 | 261.30 | 263.15 | 263.15 | -1.29% | 10,885 |
| Mar 11, 2026 | 263.70 | 268.15 | 263.50 | 266.60 | 266.60 | 0.79% | 6,296 |
| Mar 10, 2026 | 262.50 | 265.10 | 261.75 | 264.50 | 264.50 | 1.91% | 4,882 |
| Mar 9, 2026 | 252.70 | 259.75 | 252.55 | 259.55 | 259.55 | 0.64% | 4,432 |
| Mar 6, 2026 | 261.00 | 261.00 | 255.00 | 257.90 | 257.72 | -0.48% | 1,171 |
| Mar 5, 2026 | 260.85 | 263.05 | 258.00 | 259.15 | 258.97 | -1.05% | 20,625 |
| Mar 4, 2026 | 259.35 | 262.00 | 258.75 | 261.90 | 261.72 | 0.71% | 7,948 |
| Mar 3, 2026 | 257.95 | 260.10 | 254.35 | 260.05 | 259.87 | -0.69% | 10,964 |
| Mar 2, 2026 | 257.15 | 261.85 | 256.95 | 261.85 | 261.67 | 0.48% | 10,454 |
| Feb 27, 2026 | 261.20 | 262.05 | 257.50 | 260.60 | 260.42 | -0.13% | 4,655 |
| Feb 26, 2026 | 264.35 | 266.15 | 256.85 | 260.95 | 260.77 | -0.93% | 16,503 |
| Feb 25, 2026 | 264.35 | 266.10 | 262.10 | 263.40 | 263.22 | -0.11% | 8,514 |
| Feb 24, 2026 | 265.00 | 265.75 | 260.55 | 263.70 | 263.51 | -0.86% | 6,381 |
| Feb 23, 2026 | 265.65 | 270.40 | 264.65 | 266.00 | 265.81 | -0.60% | 6,822 |
| Feb 20, 2026 | 261.50 | 267.60 | 259.25 | 267.60 | 267.41 | 3.10% | 17,558 |
| Feb 19, 2026 | 259.05 | 260.15 | 256.20 | 259.55 | 259.37 | 0.60% | 8,786 |
| Feb 18, 2026 | 256.30 | 258.00 | 255.70 | 258.00 | 257.82 | 1.22% | 5,028 |
| Feb 17, 2026 | 256.25 | 257.75 | 251.65 | 254.90 | 254.72 | -1.05% | 11,775 |
| Feb 16, 2026 | 258.00 | 259.15 | 257.00 | 257.60 | 257.42 | -0.06% | 5,815 |
| Feb 13, 2026 | 260.00 | 261.70 | 256.55 | 257.75 | 257.57 | -2.27% | 8,406 |
| Feb 12, 2026 | 263.35 | 264.05 | 261.00 | 263.75 | 263.56 | 0.55% | 21,436 |
| Feb 11, 2026 | 268.15 | 270.50 | 262.20 | 262.30 | 262.12 | -1.87% | 3,757 |