Skip to content
FRANKFURT stocks: 329Advancing: 163Declining: 152Currency: EUR
Open Tradzy

Alphabet Inc. (ABE0) Price History

Daily open, high, low, close and volume for Alphabet Inc. (ABE0) from 2025-10-09 to 2026-10-19, newest first.

‹ ABE0 price and chart
DateOpenHighLowCloseVolume
2026-10-19€33.60€33.80€33.60€33.600
2026-10-16€34.00€34.00€34.00€34.000
2026-10-15€33.40€33.60€33.40€33.600
2026-10-14€34.80€35.00€34.80€35.000
2026-10-13€34.40€34.60€34.40€34.600
2026-10-12€34.40€34.40€34.40€34.400
2026-10-09€34.20€34.40€34.20€34.400
2026-10-08€34.20€34.40€34.20€34.400
2026-10-07€34.00€34.00€34.00€34.000
2026-10-06€34.00€34.00€33.80€33.800
2026-10-05€33.60€33.60€33.60€33.600
2026-10-02€33.00€33.20€33.00€33.200
2026-10-01€34.40€34.40€34.20€34.200
2026-09-30€33.00€33.40€33.00€33.400
2026-09-29€33.20€33.20€33.20€33.200
2026-09-28€33.20€33.20€33.20€33.200
2026-09-25€33.20€33.20€33.20€33.200
2026-09-24€33.00€33.00€33.00€33.000
2026-09-23€34.20€34.20€34.00€34.000
2026-09-22€34.60€34.80€34.60€34.600
2026-09-21€34.00€35.00€34.00€35.001,000
2026-09-18€34.20€35.00€34.20€35.000
2026-09-17€33.60€34.20€33.60€34.200
2026-09-16€34.00€34.00€34.00€34.000
2026-09-15€34.20€34.20€34.00€34.000
2026-09-14€33.20€33.60€33.00€33.600
2026-09-11€32.60€32.80€32.60€32.800
2026-09-10€32.20€32.20€32.20€32.200
2026-09-09€33.00€33.00€32.00€32.000
2026-09-08€32.80€32.80€32.60€32.600
2026-09-07€33.20€33.20€32.80€32.800
2026-09-04€33.40€33.40€33.20€33.200
2026-09-03€33.00€33.00€32.80€32.800
2026-09-02€33.00€33.00€32.60€32.600
2026-09-01€33.20€33.20€32.80€32.800
2026-08-31€33.80€33.80€33.60€33.600
2026-08-28€33.20€33.20€33.20€33.200
2026-08-27€33.20€33.20€33.20€33.200
2026-08-26€33.60€33.80€33.60€33.800
2026-08-25€33.80€34.00€33.80€34.000
2026-08-24€33.40€33.40€33.00€33.00500
2026-08-21€33.20€33.20€33.20€33.200
2026-08-20€33.60€33.60€33.20€33.200
2026-08-19€33.60€33.60€33.20€33.200
2026-08-18€33.40€33.40€33.20€33.200
2026-08-17€34.00€34.00€33.80€33.800
2026-08-14€34.00€34.00€33.80€33.800
2026-08-13€33.80€33.80€33.80€33.800
2026-08-12€34.00€34.00€33.80€33.800
2026-08-11€34.80€34.80€34.60€34.601
2026-08-10€34.60€34.80€34.60€34.800
2026-08-07€34.80€35.00€34.80€34.800
2026-08-06€35.20€35.40€34.80€34.800
2026-08-05€36.80€37.00€36.80€37.00571
2026-08-04€36.40€36.40€35.80€35.800
2026-08-03€35.20€35.80€35.20€35.2050
2026-07-31€33.20€33.20€33.00€33.000
2026-07-30€32.80€33.00€32.80€33.000
2026-07-29€32.80€33.00€32.80€33.000
2026-07-28€32.20€32.40€32.20€32.400
2026-07-27€32.00€32.60€32.00€32.6050
2026-07-24€31.60€31.60€31.60€31.600
2026-07-23€33.00€33.00€32.20€32.200
2026-07-22€34.40€34.40€34.40€34.400
2026-07-21€35.20€35.20€34.60€34.600
2026-07-20€34.20€34.60€34.20€34.600
2026-07-17€34.20€34.20€33.80€33.800
2026-07-16€36.40€36.40€36.20€36.400
2026-07-15€35.00€35.00€34.80€34.800
2026-07-14€34.40€34.40€34.00€34.000
2026-07-13€34.60€34.60€34.60€34.600
2026-07-10€34.60€34.60€34.60€34.600
2026-07-09€35.20€35.20€34.60€34.600
2026-07-08€35.60€35.60€35.20€35.200
2026-07-07€35.60€35.80€35.60€35.800
2026-07-06€35.00€35.00€35.00€35.000
2026-07-03€35.00€35.00€34.80€34.800
2026-07-02€35.00€35.00€34.60€34.600
2026-07-01€34.60€35.00€34.60€35.000
2026-06-30€34.60€34.60€34.40€34.600
2026-06-29€33.40€33.40€33.40€33.400
2026-06-26€32.80€33.20€32.80€33.209
2026-06-25€33.40€33.80€33.20€33.800
2026-06-24€34.40€34.40€34.40€34.400
2026-06-23€33.60€33.60€33.60€33.600
2026-06-22€34.20€34.20€34.20€34.200
2026-06-19€36.00€36.00€36.00€36.000
2026-06-18€36.00€36.20€35.60€35.80271
2026-06-17€37.00€37.00€37.00€37.000
2026-06-16€37.00€37.00€36.60€36.60500
2026-06-15€36.00€36.00€35.00€35.0020
2026-06-12€36.00€36.20€36.00€36.200
2026-06-11€35.80€35.80€35.00€35.0020
2026-06-10€36.20€36.80€36.20€36.2012
2026-06-09€36.60€37.00€36.40€36.40637
2026-06-08€36.80€36.80€36.00€36.001,000
2026-06-05€36.80€36.80€36.40€36.400
2026-06-04€35.80€35.80€34.00€34.000
2026-06-03€36.00€36.20€35.80€36.20247
2026-06-02€36.60€36.60€36.20€36.200
2026-06-01€37.60€37.60€37.40€37.400
2026-05-29€38.60€38.60€38.20€38.200
2026-05-28€38.60€38.80€37.80€37.8030
2026-05-27€38.40€38.40€38.40€38.400
2026-05-26€38.40€38.40€38.00€38.00338
2026-05-25€38.80€38.80€38.60€38.600
2026-05-22€38.80€38.80€38.60€38.600
2026-05-21€38.60€38.60€38.60€38.600
2026-05-20€38.80€38.80€38.60€38.600
2026-05-19€40.20€40.20€39.80€39.80100
2026-05-18€39.20€39.40€39.20€39.400
2026-05-15€39.20€39.80€39.20€39.20452
2026-05-14€39.80€39.80€39.60€39.600
2026-05-13€38.40€38.40€38.40€38.400
2026-05-12€38.20€38.20€38.20€38.200
2026-05-11€39.00€39.00€38.80€38.800
2026-05-08€39.40€39.40€39.20€39.200
2026-05-07€39.00€39.60€39.00€39.600
2026-05-06€39.40€39.40€38.80€39.40721
2026-05-05€38.00€38.00€37.80€37.800
2026-05-04€38.60€38.60€37.40€37.4080
2026-04-30€38.60€38.60€38.60€38.60100
2026-04-29€34.80€34.80€34.40€34.400
2026-04-28€34.60€34.60€34.40€34.400
2026-04-27€34.00€34.60€34.00€34.0026
2026-04-24€33.60€34.20€33.60€33.60108
2026-04-23€33.40€33.60€33.40€33.600
2026-04-22€33.00€33.20€33.00€33.200
2026-04-21€33.40€33.40€33.20€33.20200
2026-04-20€33.20€33.80€33.20€33.20242
2026-04-17€33.00€33.00€32.80€32.800
2026-04-16€33.20€33.20€33.00€33.000
2026-04-15€32.60€32.60€32.40€32.400
2026-04-14€31.60€32.40€31.60€32.40581
2026-04-13€31.00€31.20€31.00€31.200
2026-04-10€31.40€31.40€31.40€31.400
2026-04-09€31.20€31.20€31.00€31.000
2026-04-08€31.20€31.40€31.20€31.400
2026-04-07€29.60€29.60€29.60€29.600
2026-04-02€29.00€29.20€28.80€28.800
2026-04-01€29.00€29.00€28.80€28.800
2026-03-31€27.80€28.00€27.80€27.800
2026-03-30€27.80€27.80€27.80€27.800
2026-03-27€28.40€28.40€27.80€27.800
2026-03-26€29.00€29.00€28.40€28.400
2026-03-25€29.20€29.20€29.00€29.000
2026-03-24€30.00€30.00€29.40€29.400
2026-03-23€29.60€30.40€29.60€30.400
2026-03-20€30.80€30.80€30.40€30.400
2026-03-19€31.00€31.00€30.60€30.600
2026-03-18€31.40€31.40€31.20€31.200
2026-03-17€30.60€31.00€30.40€31.000
2026-03-16€30.80€31.00€30.80€31.000
2026-03-13€30.60€31.20€30.60€31.2087
2026-03-12€30.80€31.00€30.80€31.000
2026-03-11€30.80€31.60€30.60€31.600
2026-03-10€30.60€31.00€30.60€31.000
2026-03-09€29.60€30.40€29.60€30.400
2026-03-06€30.40€30.40€29.80€29.800
2026-03-05€30.40€30.60€30.40€30.600
2026-03-04€30.20€30.40€30.20€30.400
2026-03-03€30.20€30.20€30.00€30.000
2026-03-02€30.00€30.20€30.00€30.200
2026-02-27€30.40€30.40€30.20€30.200
2026-02-26€31.00€31.00€31.00€31.000
2026-02-25€30.80€31.00€30.80€31.000
2026-02-24€31.00€31.00€30.80€30.800
2026-02-23€31.00€31.40€31.00€31.400
2026-02-20€30.60€30.60€30.20€30.200
2026-02-19€30.40€30.40€30.00€30.000
2026-02-18€30.00€30.00€30.00€30.000
2026-02-17€30.00€30.00€29.80€29.800
2026-02-16€30.40€30.40€30.40€30.400
2026-02-13€30.60€30.60€30.60€30.601
2026-02-12€31.00€31.00€31.00€31.000
2026-02-11€31.80€32.00€31.80€32.000
2026-02-10€32.20€32.20€32.00€32.000
2026-02-09€32.00€32.00€31.80€31.800
2026-02-06€32.40€32.60€32.40€32.600
2026-02-05€32.60€32.80€31.00€31.00200
2026-02-04€34.20€34.20€34.00€34.200
2026-02-03€34.80€35.40€34.60€34.802
2026-02-02€33.00€33.40€33.00€33.400
2026-01-30€33.40€33.40€33.20€33.400
2026-01-29€34.00€34.60€33.20€34.003
2026-01-28€33.20€33.20€33.00€33.200
2026-01-27€33.00€33.20€33.00€33.2054
2026-01-26€32.20€32.40€32.20€32.400
2026-01-23€33.00€33.00€32.80€32.800
2026-01-22€32.80€33.20€32.80€33.200
2026-01-21€31.80€32.00€31.80€32.000
2026-01-20€31.40€31.40€31.20€31.200
2026-01-19€32.20€32.40€32.20€32.400
2026-01-16€33.20€33.40€33.20€33.400
2026-01-15€33.60€33.60€33.40€33.600
2026-01-14€33.80€33.80€33.40€33.6054
2026-01-13€33.40€34.20€33.40€34.206
2026-01-12€32.60€32.60€32.40€32.400
2026-01-09€32.60€32.80€32.60€32.800
2026-01-08€32.20€32.80€32.20€32.800
2026-01-07€31.20€31.40€31.20€31.400
2026-01-06€31.20€31.40€31.00€31.400
2026-01-05€31.00€31.20€31.00€31.200
2026-01-02€31.20€31.20€31.20€31.200
2025-12-30€30.80€30.80€30.80€30.800
2025-12-29€30.80€30.80€30.60€30.6030
2025-12-23€30.40€30.60€30.40€30.600
2025-12-22€30.40€30.40€30.20€30.203,487
2025-12-19€29.80€30.00€29.80€29.800
2025-12-18€29.80€29.80€29.60€29.600
2025-12-17€30.60€30.60€30.60€30.600
2025-12-16€30.20€30.40€30.20€30.200
2025-12-15€30.60€30.80€30.60€30.800
2025-12-12€31.40€31.40€31.00€31.004
2025-12-11€31.60€31.60€31.60€31.600
2025-12-10€31.40€31.60€31.40€31.600
2025-12-09€31.00€31.20€30.80€30.800
2025-12-08€31.80€31.80€31.80€31.800
2025-12-05€31.60€31.60€31.60€31.600
2025-12-04€31.80€31.80€31.60€31.8080
2025-12-03€31.40€31.40€31.20€31.200
2025-12-02€31.40€31.80€31.20€31.803
2025-12-01€32.20€32.20€31.40€31.4020
2025-11-28€32.20€32.20€32.00€32.2030
2025-11-27€32.00€32.00€31.80€31.800
2025-11-26€32.80€32.80€31.80€31.800
2025-11-25€32.80€33.00€32.60€32.6025
2025-11-24€30.80€31.00€30.60€31.000
2025-11-21€29.00€29.80€29.00€29.003,000
2025-11-20€29.80€30.40€29.80€30.400
2025-11-19€28.60€29.20€28.60€29.20200
2025-11-18€26.60€26.60€26.60€26.600
2025-11-17€28.20€28.20€27.60€27.600
2025-11-14€27.20€27.60€27.20€27.200
2025-11-13€28.60€28.60€28.00€28.000
2025-11-12€29.20€29.40€29.00€29.202
2025-11-11€28.80€28.80€28.60€28.600
2025-11-10€28.40€28.40€28.00€28.000
2025-11-07€28.60€28.60€28.00€28.000
2025-11-06€28.60€28.60€28.40€28.600
2025-11-05€27.80€27.80€27.80€27.800
2025-11-04€28.00€28.20€27.60€28.2031
2025-11-03€28.20€28.20€28.20€28.200
2025-10-31€28.40€28.40€28.00€28.000
2025-10-30€29.00€29.20€29.00€29.000
2025-10-29€26.80€27.00€26.80€27.000
2025-10-28€26.60€26.80€26.60€26.600
2025-10-27€26.20€26.20€26.00€26.200
2025-10-24€25.20€25.40€25.20€25.400
2025-10-23€25.20€25.20€25.20€25.200
2025-10-22€25.00€25.00€25.00€25.000
2025-10-21€25.40€25.40€25.40€25.400
2025-10-20€25.20€25.20€25.20€25.200
2025-10-17€24.40€24.80€24.00€24.800
2025-10-16€24.80€24.80€24.80€24.800
2025-10-15€24.40€24.40€24.40€24.400
2025-10-14€24.00€24.00€23.80€23.800
2025-10-13€24.20€24.20€24.00€24.000
2025-10-10€24.00€24.40€24.00€24.400
2025-10-09€24.40€24.40€24.40€24.400