XETRA - Delayed Quote
EUR
Alphabet Inc. (ABEA.DE)
251.45
-4.10
(-1.60%)
At close: October 30 at 5:35:32 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
251.25
253.80
250.00
251.45
251.45
51,097
Oct 29, 2026
260.40
262.75
252.20
255.55
255.55
151,956
Oct 28, 2026
291.90
293.10
290.00
290.30
290.30
24,130
Oct 27, 2026
284.90
289.45
281.75
288.75
288.75
25,286
Oct 26, 2026
286.50
288.35
284.10
285.40
285.40
21,797
Oct 23, 2026
289.75
290.95
286.00
289.25
289.25
11,060
Oct 22, 2026
294.45
295.75
290.00
292.60
292.60
15,245
Oct 21, 2026
303.55
303.70
294.50
297.15
297.15
26,353
Oct 20, 2026
307.35
307.35
303.95
304.10
304.10
10,253
Oct 19, 2026
305.60
308.90
304.50
308.00
308.00
9,204
Oct 16, 2026
310.30
311.70
305.40
305.95
305.95
11,784
Oct 15, 2026
305.15
314.00
304.00
311.95
311.95
30,213
Oct 14, 2026
318.55
323.15
317.60
317.90
317.90
13,959
Oct 13, 2026
315.25
320.20
314.40
318.40
318.40
21,730
Oct 12, 2026
315.45
318.80
312.90
317.25
317.25
17,112
Oct 9, 2026
311.40
316.20
311.40
313.70
313.70
8,301
Oct 8, 2026
312.10
319.00
310.85
312.30
312.30
23,875
Oct 7, 2026
309.50
311.35
307.00
309.25
309.25
10,447
Oct 6, 2026
310.60
310.75
306.60
309.70
309.70
14,319
Oct 5, 2026
307.20
308.80
305.25
308.45
308.45
9,336
Oct 2, 2026
301.55
306.40
301.55
303.95
303.95
13,496
Oct 1, 2026
311.75
312.80
301.95
303.05
303.05
23,103
Sep 30, 2026
300.80
310.15
300.55
309.45
309.45
19,294
Sep 29, 2026
300.90
302.55
298.10
299.45
299.45
13,938
Sep 28, 2026
300.60
302.05
298.75
299.50
299.50
10,457
Sep 25, 2026
301.35
304.35
299.80
302.05
302.05
10,975
Sep 24, 2026
297.55
299.10
294.90
297.90
297.90
29,087
Sep 23, 2026
309.00
310.05
298.85
299.25
299.25
37,723
Sep 22, 2026
311.60
317.70
310.50
311.85
311.85
21,029
Sep 21, 2026
306.50
311.70
304.25
310.50
310.50
15,655
Sep 18, 2026
308.20
313.60
304.90
305.10
305.10
31,227
Sep 17, 2026
301.00
303.90
299.70
302.80
302.80
14,252
Sep 16, 2026
298.90
301.85
298.00
299.70
299.70
11,380
Sep 15, 2026
300.95
301.60
297.60
297.70
297.70
14,280
Sep 14, 2026
290.60
301.30
289.80
299.05
299.05
26,114
Sep 11, 2026
286.95
295.30
286.75
294.40
294.40
11,141
Sep 10, 2026
284.45
286.10
282.65
283.95
283.95
12,477
Sep 9, 2026
291.70
291.85
281.60
283.45
283.45
19,365
Sep 8, 2026
289.90
291.05
286.70
291.05
291.05
9,353
Sep 7, 2026
292.30
292.30
291.00
291.90
291.90
8,775
Sep 4, 2026
0.197032
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
295.55
295.85
290.05
290.75
290.75
7,198
Sep 3, 2026
291.70
296.45
289.15
294.85
294.63
16,222
Sep 2, 2026
291.40
293.00
287.55
291.20
290.98
12,252
Sep 1, 2026
293.05
293.05
287.60
290.00
289.78
21,789
Aug 31, 2026
298.65
298.65
290.75
291.10
290.88
14,431
Aug 28, 2026
293.35
300.60
292.45
300.60
300.38
12,313
Aug 27, 2026
292.80
293.50
290.60
292.45
292.23
20,357
Aug 26, 2026
297.45
298.45
293.10
293.60
293.38
15,990
Aug 25, 2026
298.60
300.85
296.35
296.95
296.73
9,641
Aug 24, 2026
294.10
300.80
293.20
300.60
300.38
12,267
Aug 21, 2026
292.00
295.45
291.60
294.90
294.68
9,837
Aug 20, 2026
295.90
295.95
290.15
290.15
289.93
8,721
Aug 19, 2026
296.30
296.75
292.90
296.10
295.88
12,678
Aug 18, 2026
296.00
297.00
293.80
296.00
295.78
14,106
Aug 17, 2026
300.70
301.00
295.20
296.95
296.73
17,137
Aug 14, 2026
300.15
302.55
298.05
298.05
297.83
9,824
Aug 13, 2026
298.60
301.05
298.25
298.65
298.43
11,813
Aug 12, 2026
299.75
301.00
296.00
296.30
296.08
27,386
Aug 11, 2026
309.25
310.15
302.70
303.85
303.62
17,247
Aug 10, 2026
308.10
309.75
305.65
307.00
306.77
14,515
Aug 7, 2026
312.00
312.10
306.35
308.65
308.42
19,871
Aug 6, 2026
315.60
317.65
310.75
312.85
312.62
35,508
Aug 5, 2026
329.70
332.55
327.50
328.00
327.76
18,844
Aug 4, 2026
323.75
327.80
318.10
326.15
325.91
27,091
Aug 3, 2026
313.20
324.80
310.70
324.80
324.56
46,442
Jul 31, 2026
295.30
307.15
293.60
303.80
303.57
33,338
Jul 30, 2026
293.00
295.10
287.55
288.40
288.18
22,551
Jul 29, 2026
293.40
296.00
291.35
293.80
293.58
27,180
Jul 28, 2026
286.50
292.10
285.55
291.85
291.63
20,918
Jul 27, 2026
283.85
290.50
283.80
287.80
287.59
27,325
Jul 24, 2026
280.00
284.60
279.40
282.25
282.04
34,463
Jul 23, 2026
291.50
291.50
276.90
279.35
279.14
72,109
Jul 22, 2026
305.50
306.95
303.55
304.25
304.02
13,742
Jul 21, 2026
311.75
312.05
304.90
305.95
305.72
19,578
Jul 20, 2026
304.30
314.65
303.80
313.25
313.02
17,263
Jul 17, 2026
306.45
307.15
298.65
303.35
303.12
55,680
Jul 16, 2026
325.65
331.05
323.05
324.75
324.51
36,023
Jul 15, 2026
315.05
324.95
312.65
324.95
324.71
32,472
Jul 14, 2026
309.70
313.10
305.35
312.60
312.37
26,928
Jul 13, 2026
311.65
313.40
310.15
311.55
311.32
23,848
Jul 10, 2026
311.75
315.85
309.00
309.75
309.52
15,065
Jul 9, 2026
317.20
317.50
307.25
309.50
309.27
32,878
Jul 8, 2026
321.45
322.85
316.05
316.05
315.81
21,059
Jul 7, 2026
320.05
326.00
319.65
323.10
322.86
24,488
Jul 6, 2026
315.00
318.25
312.90
317.95
317.71
15,287
Jul 3, 2026
314.80
315.00
312.80
315.00
314.76
8,531
Jul 2, 2026
314.45
318.10
311.40
312.75
312.52
48,294
Jul 1, 2026
311.90
318.30
310.95
316.95
316.71
21,627
Jun 30, 2026
310.35
312.35
307.80
311.65
311.42
17,202
Jun 29, 2026
298.50
308.10
298.15
307.40
307.17
17,588
Jun 26, 2026
299.75
301.30
295.00
300.65
300.43
28,519
Jun 25, 2026
300.00
301.75
295.75
299.90
299.68
35,004
Jun 24, 2026
306.45
311.35
305.80
309.05
308.82
22,832
Jun 23, 2026
298.85
306.50
296.55
303.70
303.47
45,406
Jun 22, 2026
318.05
318.45
298.65
302.55
302.32
53,323
Jun 19, 2026
319.90
320.75
318.95
319.30
319.06
9,729
Jun 18, 2026
316.25
320.10
312.80
317.20
316.96
22,635
Jun 17, 2026
321.50
321.70
313.10
314.65
314.42
90,841
Jun 16, 2026
318.80
323.75
316.90
323.05
322.81
41,405
Jun 15, 2026
315.50
320.95
313.95
320.65
320.41
33,110
Jun 12, 2026
309.05
316.40
307.00
315.50
315.26
28,277
Jun 11, 2026
310.50
311.40
300.75
302.10
301.87
29,152
Jun 10, 2026
312.70
318.65
311.10
313.00
312.77
27,529
Jun 9, 2026
315.70
321.35
311.75
311.80
311.57
48,934
Jun 8, 2026
0.197032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
316.10
319.90
312.60
314.40
314.17
28,183
Jun 5, 2026
318.50
321.80
315.00
320.35
319.89
36,107
Jun 4, 2026
310.40
319.15
307.30
318.20
317.74
28,251
Jun 3, 2026
313.00
315.60
306.35
309.45
309.01
216,560
Jun 2, 2026
316.75
320.65
307.90
317.00
316.55
72,889
Jun 1, 2026
325.90
326.20
321.40
323.00
322.54
40,100
May 29, 2026
334.50
334.55
326.70
328.55
328.08
34,067
May 28, 2026
334.00
336.20
331.35
334.85
334.37
22,740
May 27, 2026
333.35
337.30
330.65
336.80
336.32
15,777
May 26, 2026
332.35
334.10
329.20
332.20
331.72
24,697
May 25, 2026
334.40
336.10
333.55
336.10
335.62
8,452
May 22, 2026
335.70
336.70
331.30
333.80
333.32
11,701
May 21, 2026
334.20
336.20
330.60
336.20
335.72
16,392
May 20, 2026
336.35
339.45
330.55
330.80
330.33
22,137
May 19, 2026
344.35
345.50
333.45
334.95
334.47
23,960
May 18, 2026
339.60
350.80
338.40
346.55
346.05
21,978
May 15, 2026
338.65
343.50
337.55
341.85
341.36
24,925
May 14, 2026
345.00
345.40
339.10
341.45
340.96
15,667
May 13, 2026
331.90
340.00
329.15
339.55
339.06
17,507
May 12, 2026
329.00
331.55
327.50
330.15
329.68
24,592
May 11, 2026
337.60
338.60
332.65
334.50
334.02
31,987
May 8, 2026
340.10
341.00
336.60
338.40
337.92
12,298
May 7, 2026
339.90
342.90
336.05
336.80
336.32
30,678
May 6, 2026
336.25
339.00
334.25
336.80
336.32
33,532
May 5, 2026
328.25
335.50
328.05
332.30
331.82
20,281
May 4, 2026
330.65
331.45
324.80
325.95
325.48
26,691
Apr 30, 2026
320.15
323.75
313.00
320.75
320.29
75,672
Apr 29, 2026
299.75
304.10
294.80
301.50
301.07
22,718
Apr 28, 2026
298.50
301.30
296.20
299.20
298.77
41,876
Apr 27, 2026
293.80
299.50
291.95
298.90
298.47
22,233
Apr 24, 2026
291.10
291.55
286.85
290.70
290.28
10,882
Apr 23, 2026
288.45
292.55
287.40
290.80
290.38
11,719
Apr 22, 2026
284.85
288.90
284.35
288.00
287.59
16,622
Apr 21, 2026
287.85
288.25
285.45
286.85
286.44
7,058
Apr 20, 2026
287.95
289.85
286.10
287.20
286.79
16,201
Apr 17, 2026
285.60
287.35
284.25
287.35
286.94
17,078
Apr 16, 2026
286.85
288.05
285.10
286.45
286.04
19,506
Apr 15, 2026
282.00
283.70
280.60
282.10
281.70
8,403
Apr 14, 2026
273.80
280.85
273.60
280.85
280.45
16,445
Apr 13, 2026
268.90
273.30
267.95
272.55
272.16
16,557
Apr 10, 2026
271.55
274.40
271.40
271.65
271.26
14,174
Apr 9, 2026
270.75
271.00
266.45
269.95
269.56
15,811
Apr 8, 2026
271.60
275.00
269.60
271.30
270.91
33,355
Apr 7, 2026
259.70
263.35
257.60
259.85
259.48
26,880
Apr 2, 2026
253.00
257.95
250.05
256.10
255.73
20,251
Apr 1, 2026
251.80
256.10
248.55
255.50
255.13
37,551
Mar 31, 2026
239.65
245.00
239.50
244.55
244.20
16,691
Mar 30, 2026
238.40
241.10
238.40
239.90
239.56
14,376
Mar 27, 2026
244.75
245.30
239.00
240.15
239.81
23,552
Mar 26, 2026
251.25
251.40
246.50
246.75
246.40
23,906
Mar 25, 2026
252.85
255.40
250.30
252.10
251.74
29,259
Mar 24, 2026
260.25
261.05
253.00
253.50
253.14
18,219
Mar 23, 2026
256.05
265.55
255.95
260.50
260.13
76,076
Mar 20, 2026
265.25
265.40
260.70
261.05
260.68
24,095
Mar 19, 2026
267.90
267.90
263.50
264.65
264.27
26,658
Mar 18, 2026
271.30
271.45
267.85
268.75
268.37
22,266
Mar 17, 2026
264.55
267.80
263.50
267.30
266.92
11,602
Mar 16, 2026
265.70
266.55
263.30
264.55
264.17
16,353
Mar 13, 2026
263.70
268.15
263.70
264.55
264.17
23,192
Mar 12, 2026
266.05
267.55
261.60
263.45
263.07
24,139
Mar 11, 2026
264.35
268.40
263.35
266.90
266.52
16,210
Mar 10, 2026
263.20
265.45
262.00
264.85
264.47
23,996
Mar 9, 2026
0.188076
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
253.00
260.05
252.80
259.85
259.48
37,069
Mar 6, 2026
261.50
261.50
254.15
258.10
257.52
16,577
Mar 5, 2026
261.00
263.05
258.00
259.20
258.62
48,709
Mar 4, 2026
259.40
262.40
258.60
261.85
261.26
26,542
Mar 3, 2026
258.10
260.40
255.10
259.70
259.12
51,164
Mar 2, 2026
257.50
262.05
257.05
261.95
261.36
34,341
Feb 27, 2026
261.00
262.35
257.60
261.15
260.56
13,944
Feb 26, 2026
263.95
266.25
256.70
261.10
260.51
37,212
Feb 25, 2026
263.75
266.15
262.10
263.30
262.71
20,946
Feb 24, 2026
264.80
265.60
259.90
263.55
262.96
14,713
Feb 23, 2026
265.50
270.65
264.55
265.90
265.30
36,862
Feb 20, 2026
260.70
267.75
258.50
267.30
266.70
47,445
Feb 19, 2026
257.95
259.70
255.60
258.95
258.37
21,368
Feb 18, 2026
256.05
257.70
255.20
257.60
257.02
27,846
Feb 17, 2026
256.55
257.45
250.75
254.55
253.98
47,740
Feb 16, 2026
258.45
258.95
256.80
257.65
257.07
13,872
Feb 13, 2026
260.00
261.25
256.20
257.40
256.82
43,409
Feb 12, 2026
263.05
263.85
260.75
263.65
263.06
53,618
Feb 11, 2026
268.15
270.60
261.85
262.05
261.46
30,123
Feb 10, 2026
272.50
272.55
264.15
267.25
266.65
38,090
Feb 9, 2026
272.75
274.00
266.55
274.00
273.38
59,081
Feb 6, 2026
276.00
280.60
270.95
272.45
271.84
56,037
Feb 5, 2026
277.55
280.35
260.70
273.85
273.24
161,004
Feb 4, 2026
289.60
291.55
282.00
282.35
281.72
71,106
Feb 3, 2026
294.75
296.10
289.35
290.35
289.70
46,914
Feb 2, 2026
281.35
292.05
280.85
289.55
288.90
42,126
Jan 30, 2026
278.75
285.70
277.85
284.80
284.16
30,950
Jan 29, 2026
285.65
287.00
274.00
276.80
276.18
48,659
Jan 28, 2026
280.45
282.30
279.10
280.20
279.57
33,939
Jan 27, 2026
282.90
284.55
279.60
280.30
279.67
39,644
Jan 26, 2026
276.45
281.40
274.45
281.40
280.77
28,983
Jan 23, 2026
283.25
283.70
280.70
280.70
280.07
31,081
Jan 22, 2026
282.75
286.90
281.35
282.35
281.72
45,785
Jan 21, 2026
274.80
283.95
271.25
282.20
281.57
63,886
Jan 20, 2026
275.60
279.25
270.00
279.25
278.62
81,687
Jan 19, 2026
279.60
280.40
276.90
279.40
278.77
130,488
Jan 16, 2026
288.30
290.00
283.85
284.80
284.16
46,813
Jan 15, 2026
289.70
291.70
285.25
285.85
285.21
62,683
Jan 14, 2026
289.50
290.20
283.65
285.75
285.11
48,239
Jan 13, 2026
286.30
292.00
285.45
290.60
289.95
49,216
Jan 12, 2026
279.30
286.00
277.55
282.70
282.07
32,608
Jan 9, 2026
280.55
284.40
279.65
283.60
282.96
37,288
Jan 8, 2026
276.35
283.15
276.00
279.30
278.67
35,667
Jan 7, 2026
268.70
275.50
267.65
273.40
272.79
35,554
Jan 6, 2026
270.45
274.00
266.90
267.55
266.95
26,279
Jan 5, 2026
270.70
272.80
269.70
270.45
269.84
40,114
Jan 2, 2026
269.40
274.85
264.60
264.95
264.36
41,790
Dec 30, 2025
266.10
266.80
266.05
266.40
265.80
12,191
Dec 29, 2025
265.35
266.15
263.40
265.15
264.55
25,173
Dec 23, 2025
262.80
267.45
262.20
266.15
265.55
28,781
Dec 22, 2025
263.30
264.40
259.70
262.30
261.71
49,834
Dec 19, 2025
259.85
261.20
256.65
260.65
260.06
36,115
Dec 18, 2025
254.25
258.15
254.20
258.15
257.57
49,387
Dec 17, 2025
262.15
263.80
252.25
254.00
253.43
63,063
Dec 16, 2025
259.50
263.00
257.35
259.75
259.17
44,152
Dec 15, 2025
264.00
265.50
260.55
261.35
260.76
31,110
Dec 12, 2025
268.10
269.00
260.50
260.95
260.36
50,733
Dec 11, 2025
271.75
273.50
267.30
268.15
267.55
71,813
Dec 10, 2025
272.70
273.60
270.45
273.05
272.44
15,388
Dec 9, 2025
269.30
270.50
266.50
270.30
269.69
28,439
Dec 8, 2025
0.188076
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
277.10
277.15
271.05
271.05
270.44
25,436
Dec 5, 2025
274.25
277.40
272.95
275.25
274.42
16,236
Dec 4, 2025
274.30
276.35
269.90
271.50
270.68
40,139
Dec 3, 2025
272.30
274.55
269.35
274.40
273.58
26,395
Dec 2, 2025
272.05
274.40
270.70
271.30
270.48
25,661
Dec 1, 2025
273.50
274.85
270.50
273.00
272.18
68,684
Nov 28, 2025
280.80
282.30
273.40
274.30
273.48
64,599
Nov 27, 2025
276.00
279.65
275.80
279.00
278.16
34,244
Nov 26, 2025
285.00
285.05
273.45
274.95
274.12
84,783
Nov 25, 2025
285.05
288.85
274.75
276.75
275.92
120,633
Nov 24, 2025
266.50
276.35
264.75
272.20
271.38
68,346
Nov 21, 2025
251.00
262.10
249.00
259.10
258.32
83,841
Nov 20, 2025
260.00
265.90
257.90
259.35
258.57
90,676
Nov 19, 2025
247.20
262.90
246.85
255.95
255.18
75,028
Nov 18, 2025
244.90
250.05
240.45
247.45
246.71
85,558
Nov 17, 2025
251.10
253.45
244.45
248.60
247.85
88,717
Nov 14, 2025
237.65
239.70
231.80
239.20
238.48
105,992
Nov 13, 2025
247.45
247.95
238.60
240.35
239.63
30,669
Nov 12, 2025
253.25
254.60
244.80
245.75
245.01
103,229
Nov 11, 2025
250.20
250.90
247.95
248.75
248.00
30,664
Nov 10, 2025
245.00
250.30
244.75
247.90
247.15
42,467
Nov 7, 2025
247.45
247.70
238.05
239.30
238.58
81,279
Nov 6, 2025
247.45
251.20
243.95
245.45
244.71
46,515
Nov 5, 2025
240.60
248.10
240.40
247.50
246.76
37,078
Nov 4, 2025
242.55
244.70
240.25
242.55
241.82
41,000
Nov 3, 2025
244.15
246.45
243.30
245.20
244.46
40,443
Oct 31, 2025
246.50
247.55
240.20
242.85
242.12
41,258
Oct 30, 2025
253.00
258.30
242.25
245.80
245.06
122,334
