XETRA - Delayed Quote
EUR
Alphabet Inc. (ABEC.DE)
249.95
-3.80
(-1.50%)
At close: October 30 at 5:35:49 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
250.00
252.60
248.85
249.95
249.95
22,837
Oct 29, 2026
258.25
261.60
250.15
253.75
253.75
53,132
Oct 28, 2026
288.65
289.70
286.85
287.25
287.25
12,336
Oct 27, 2026
282.50
286.75
279.80
285.45
285.45
8,675
Oct 26, 2026
283.50
285.50
281.40
282.55
282.55
4,721
Oct 23, 2026
285.90
287.95
283.00
286.30
286.30
3,608
Oct 22, 2026
291.45
292.40
286.95
289.05
289.05
9,027
Oct 21, 2026
300.90
300.90
290.55
293.55
293.55
9,600
Oct 20, 2026
302.95
303.65
300.60
300.70
300.70
5,916
Oct 19, 2026
302.35
305.20
300.95
304.60
304.60
4,575
Oct 16, 2026
306.60
308.00
302.10
303.00
303.00
3,190
Oct 15, 2026
301.35
310.25
300.95
308.45
308.45
8,855
Oct 14, 2026
314.65
319.00
313.95
314.25
314.25
2,167
Oct 13, 2026
312.15
316.70
311.45
314.95
314.95
6,220
Oct 12, 2026
311.95
315.30
309.60
314.20
314.20
3,392
Oct 9, 2026
309.00
312.55
308.90
310.95
310.95
2,696
Oct 8, 2026
308.85
315.35
308.20
309.65
309.65
11,579
Oct 7, 2026
307.20
308.45
305.20
306.85
306.85
6,272
Oct 6, 2026
307.95
308.20
304.00
306.60
306.60
6,853
Oct 5, 2026
304.35
306.00
302.35
305.45
305.45
9,992
Oct 2, 2026
299.10
303.55
298.60
301.25
301.25
4,235
Oct 1, 2026
309.20
310.00
299.85
300.40
300.40
11,692
Sep 30, 2026
297.80
306.40
297.60
306.40
306.40
4,784
Sep 29, 2026
298.45
299.50
296.10
296.60
296.60
2,697
Sep 28, 2026
297.70
298.90
296.30
296.90
296.90
2,080
Sep 25, 2026
298.10
300.65
297.50
299.35
299.35
2,087
Sep 24, 2026
294.65
296.10
292.00
294.65
294.65
8,129
Sep 23, 2026
305.10
306.10
296.40
296.45
296.45
5,033
Sep 22, 2026
308.00
313.00
307.20
307.90
307.90
2,783
Sep 21, 2026
303.10
307.35
301.00
306.85
306.85
5,061
Sep 18, 2026
305.20
309.40
301.75
301.75
301.75
4,607
Sep 17, 2026
298.45
301.10
296.95
299.75
299.75
3,922
Sep 16, 2026
295.85
298.40
295.05
296.95
296.95
2,254
Sep 15, 2026
297.70
298.15
294.55
294.70
294.70
2,525
Sep 14, 2026
287.85
297.95
287.40
296.15
296.15
7,106
Sep 11, 2026
284.65
292.45
284.65
291.90
291.90
3,504
Sep 10, 2026
282.60
283.90
281.10
281.75
281.75
3,098
Sep 9, 2026
289.00
289.10
279.80
281.35
281.35
5,687
Sep 8, 2026
286.90
288.30
284.70
288.25
288.25
3,609
Sep 7, 2026
289.70
290.10
287.80
287.80
287.80
3,441
Sep 4, 2026
0.19701
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
292.70
293.30
287.30
287.95
287.95
4,761
Sep 3, 2026
288.80
293.05
287.35
292.05
291.83
2,795
Sep 2, 2026
288.50
289.60
285.00
288.00
287.78
2,314
Sep 1, 2026
289.80
289.80
284.75
287.25
287.03
3,245
Aug 31, 2026
295.60
295.60
287.50
288.20
287.98
2,299
Aug 28, 2026
290.85
297.40
289.70
297.40
297.18
2,590
Aug 27, 2026
290.00
290.55
288.00
290.05
289.83
4,659
Aug 26, 2026
294.40
295.30
290.70
290.70
290.48
4,071
Aug 25, 2026
295.85
297.55
293.50
293.90
293.68
3,037
Aug 24, 2026
291.70
297.80
290.80
297.55
297.33
6,898
Aug 21, 2026
289.60
293.15
289.60
292.40
292.18
4,688
Aug 20, 2026
293.00
293.40
288.15
288.15
287.93
2,240
Aug 19, 2026
293.70
294.15
290.50
293.40
293.18
5,673
Aug 18, 2026
293.65
294.80
292.00
294.10
293.88
2,644
Aug 17, 2026
299.65
299.65
293.40
294.80
294.58
3,866
Aug 14, 2026
297.65
300.60
295.95
295.95
295.73
7,407
Aug 13, 2026
297.55
299.60
297.15
297.35
297.13
5,284
Aug 12, 2026
298.90
299.60
295.10
295.45
295.23
4,971
Aug 11, 2026
308.20
308.60
301.90
302.65
302.42
3,806
Aug 10, 2026
307.40
308.70
304.45
305.65
305.42
5,175
Aug 7, 2026
310.70
310.75
305.95
307.85
307.62
8,597
Aug 6, 2026
314.40
315.55
309.75
311.55
311.32
5,817
Aug 5, 2026
327.65
330.00
325.50
325.90
325.65
4,645
Aug 4, 2026
322.90
325.60
317.25
324.20
323.96
8,494
Aug 3, 2026
313.45
324.50
310.65
324.50
324.26
8,486
Jul 31, 2026
294.80
306.85
293.50
303.30
303.07
8,702
Jul 30, 2026
292.50
294.30
287.35
288.00
287.78
7,760
Jul 29, 2026
292.90
295.00
290.65
292.80
292.58
4,401
Jul 28, 2026
286.20
291.60
285.70
291.60
291.38
11,621
Jul 27, 2026
283.65
290.00
283.30
288.00
287.78
6,156
Jul 24, 2026
280.00
284.05
279.30
282.00
281.79
5,898
Jul 23, 2026
292.25
292.25
277.25
279.30
279.09
15,589
Jul 22, 2026
305.20
306.40
303.00
303.75
303.52
3,952
Jul 21, 2026
311.75
311.85
304.55
305.25
305.02
4,148
Jul 20, 2026
303.05
315.00
303.05
313.00
312.76
7,600
Jul 17, 2026
306.00
306.45
298.85
302.70
302.47
11,863
Jul 16, 2026
324.20
330.40
322.35
324.45
324.21
10,674
Jul 15, 2026
313.10
323.70
310.90
323.70
323.46
3,890
Jul 14, 2026
308.00
310.95
303.75
310.65
310.42
4,927
Jul 13, 2026
310.40
311.00
308.55
309.30
309.07
5,567
Jul 10, 2026
309.35
312.70
307.30
308.15
307.92
2,302
Jul 9, 2026
314.40
314.75
306.00
307.05
306.82
6,071
Jul 8, 2026
319.15
320.10
313.80
313.80
313.56
5,019
Jul 7, 2026
318.50
324.15
317.90
320.55
320.31
4,739
Jul 6, 2026
312.60
315.40
310.70
315.40
315.16
4,534
Jul 3, 2026
310.90
312.90
310.20
311.65
311.42
705
Jul 2, 2026
311.65
315.45
309.20
309.70
309.47
5,496
Jul 1, 2026
308.80
315.40
307.90
314.35
314.11
5,942
Jun 30, 2026
308.25
310.00
306.00
309.45
309.22
2,863
Jun 29, 2026
295.80
306.25
295.80
305.45
305.22
5,205
Jun 26, 2026
298.45
299.55
293.00
298.80
298.57
9,285
Jun 25, 2026
300.00
301.10
295.60
299.45
299.22
13,614
Jun 24, 2026
306.20
310.00
305.70
308.35
308.12
4,431
Jun 23, 2026
298.40
306.05
296.90
303.40
303.17
11,396
Jun 22, 2026
317.00
317.55
298.00
301.55
301.32
12,779
Jun 19, 2026
317.00
319.90
317.00
317.95
317.71
2,624
Jun 18, 2026
314.80
318.65
311.00
315.90
315.66
6,194
Jun 17, 2026
319.90
319.90
311.55
312.80
312.56
4,433
Jun 16, 2026
316.70
321.70
315.00
321.40
321.16
5,716
Jun 15, 2026
313.55
319.00
312.55
318.55
318.31
3,722
Jun 12, 2026
307.65
314.65
307.00
314.00
313.76
5,536
Jun 11, 2026
307.40
309.00
299.00
299.50
299.27
3,388
Jun 10, 2026
311.25
315.80
309.60
311.30
311.07
4,391
Jun 9, 2026
314.20
319.35
310.00
310.00
309.77
5,085
Jun 8, 2026
0.19701
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
313.90
317.50
310.35
311.90
311.67
7,673
Jun 5, 2026
313.95
318.45
312.65
318.30
317.84
4,474
Jun 4, 2026
307.55
316.50
304.70
315.60
315.14
9,190
Jun 3, 2026
310.00
311.05
303.00
306.40
305.96
6,460
Jun 2, 2026
313.65
317.00
305.35
314.15
313.70
8,487
Jun 1, 2026
322.80
322.95
319.20
319.85
319.39
5,429
May 29, 2026
330.65
330.80
324.10
325.65
325.18
5,705
May 28, 2026
330.75
332.05
328.30
331.25
330.77
2,227
May 27, 2026
330.25
333.90
328.00
333.50
333.02
7,793
May 26, 2026
329.55
331.00
326.70
329.00
328.52
8,285
May 25, 2026
331.50
333.05
330.30
333.05
332.57
4,055
May 22, 2026
332.65
333.00
328.80
330.50
330.02
2,279
May 21, 2026
330.80
333.00
328.20
332.95
332.47
3,290
May 20, 2026
333.65
336.80
328.00
328.15
327.68
9,903
May 19, 2026
341.25
343.15
330.95
331.90
331.42
5,969
May 18, 2026
336.20
347.15
335.40
343.50
343.00
7,899
May 15, 2026
336.15
340.30
335.00
338.65
338.16
4,276
May 14, 2026
341.65
342.15
336.30
338.50
338.01
1,537
May 13, 2026
329.10
336.45
326.05
336.30
335.81
3,496
May 12, 2026
327.15
329.25
325.70
328.30
327.83
6,957
May 11, 2026
334.75
335.25
330.30
331.80
331.32
8,092
May 8, 2026
338.50
338.60
334.25
335.90
335.41
3,190
May 7, 2026
337.45
339.90
333.75
334.50
334.02
9,474
May 6, 2026
333.25
334.85
330.00
333.70
333.22
10,012
May 5, 2026
326.10
331.30
325.00
328.90
328.43
5,350
May 4, 2026
328.35
329.10
322.20
322.95
322.48
6,739
Apr 30, 2026
317.90
321.10
310.80
317.95
317.49
15,328
Apr 29, 2026
298.20
301.85
293.25
299.40
298.97
4,766
Apr 28, 2026
297.75
299.45
294.90
297.20
296.77
9,113
Apr 27, 2026
292.15
297.55
291.45
297.10
296.67
4,590
Apr 24, 2026
289.65
290.35
286.35
289.65
289.23
2,914
Apr 23, 2026
286.95
290.95
286.05
289.50
289.08
3,466
Apr 22, 2026
283.35
286.90
283.05
286.05
285.64
4,129
Apr 21, 2026
286.20
286.55
283.80
285.45
285.04
3,314
Apr 20, 2026
286.30
288.00
284.40
285.55
285.14
3,139
Apr 17, 2026
282.80
284.80
281.90
284.80
284.39
8,041
Apr 16, 2026
284.85
286.00
283.05
284.35
283.94
4,457
Apr 15, 2026
279.95
281.20
279.25
280.00
279.60
2,286
Apr 14, 2026
272.10
278.80
271.55
278.80
278.40
5,733
Apr 13, 2026
268.00
271.50
266.80
271.00
270.61
4,017
Apr 10, 2026
270.15
271.90
269.65
269.75
269.36
2,985
Apr 9, 2026
268.70
268.75
265.20
268.15
267.76
7,015
Apr 8, 2026
270.50
272.60
267.55
268.80
268.41
8,162
Apr 7, 2026
256.45
260.80
256.45
258.35
257.98
9,509
Apr 2, 2026
250.85
255.90
248.45
254.50
254.13
3,015
Apr 1, 2026
251.15
254.35
248.30
253.75
253.38
7,136
Mar 31, 2026
239.40
244.25
239.40
244.10
243.75
2,811
Mar 30, 2026
238.15
240.40
238.00
239.35
239.00
5,599
Mar 27, 2026
244.55
245.35
239.20
239.75
239.40
7,525
Mar 26, 2026
250.00
250.35
245.55
245.90
245.54
4,139
Mar 25, 2026
252.10
253.45
249.50
250.30
249.94
6,247
Mar 24, 2026
257.65
258.30
250.55
251.05
250.69
7,651
Mar 23, 2026
254.45
264.15
254.45
257.85
257.48
21,280
Mar 20, 2026
263.85
264.25
259.60
259.95
259.57
20,747
Mar 19, 2026
266.45
266.50
262.50
263.35
262.97
10,732
Mar 18, 2026
269.95
270.15
266.50
267.45
267.06
8,006
Mar 17, 2026
263.40
266.70
262.75
266.30
265.92
2,838
Mar 16, 2026
264.30
265.65
262.45
263.35
262.97
9,034
Mar 13, 2026
263.45
267.45
263.45
264.00
263.62
5,479
Mar 12, 2026
265.80
266.05
261.30
263.15
262.77
10,885
Mar 11, 2026
263.70
268.15
263.50
266.60
266.22
6,301
Mar 10, 2026
262.50
265.10
261.75
264.50
264.12
4,882
Mar 9, 2026
0.188055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
252.70
259.75
252.55
259.55
259.18
4,432
Mar 6, 2026
261.00
261.00
255.00
257.90
257.32
1,171
Mar 5, 2026
260.85
263.05
258.00
259.15
258.57
20,625
Mar 4, 2026
259.35
262.00
258.75
261.90
261.31
7,948
Mar 3, 2026
257.95
260.10
254.35
260.05
259.46
10,964
Mar 2, 2026
257.15
261.85
256.95
261.85
261.26
10,454
Feb 27, 2026
261.20
262.05
257.50
260.60
260.01
4,657
Feb 26, 2026
264.35
266.15
256.85
260.95
260.36
16,605
Feb 25, 2026
264.35
266.10
262.10
263.40
262.81
8,514
Feb 24, 2026
265.00
265.75
260.55
263.70
263.10
6,381
Feb 23, 2026
265.65
270.40
264.65
266.00
265.40
6,857
Feb 20, 2026
261.50
267.60
259.25
267.60
267.00
17,558
Feb 19, 2026
259.05
260.15
256.20
259.55
258.96
8,786
Feb 18, 2026
256.30
258.00
255.70
258.00
257.42
5,028
Feb 17, 2026
256.25
257.75
251.65
254.90
254.32
11,779
Feb 16, 2026
258.00
259.15
257.00
257.60
257.02
5,815
Feb 13, 2026
260.00
261.70
256.55
257.75
257.17
8,406
Feb 12, 2026
263.35
264.05
261.00
263.75
263.15
21,539
Feb 11, 2026
268.15
270.50
262.20
262.30
261.71
3,757
Feb 10, 2026
272.60
272.65
264.40
267.30
266.70
14,529
Feb 9, 2026
272.90
274.05
267.00
274.05
273.43
13,748
Feb 6, 2026
276.90
281.00
271.10
272.75
272.13
17,059
Feb 5, 2026
278.25
280.55
261.65
275.05
274.43
40,382
Feb 4, 2026
290.75
292.60
283.00
283.00
282.36
21,874
Feb 3, 2026
295.30
297.10
290.20
291.30
290.64
9,801
Feb 2, 2026
282.35
292.25
281.50
289.85
289.20
9,280
Jan 30, 2026
279.20
286.00
277.95
285.15
284.51
18,110
Jan 29, 2026
285.85
287.05
274.20
276.80
276.18
11,941
Jan 28, 2026
281.00
282.15
279.35
280.20
279.57
10,471
Jan 27, 2026
283.25
285.00
279.90
280.50
279.87
8,348
Jan 26, 2026
276.85
281.90
274.80
281.90
281.26
8,579
Jan 23, 2026
283.85
284.25
280.85
280.85
280.22
10,104
Jan 22, 2026
282.75
286.50
281.75
282.40
281.76
14,577
Jan 21, 2026
275.25
284.05
271.70
282.75
282.11
13,283
Jan 20, 2026
275.35
279.60
270.60
279.60
278.97
32,521
Jan 19, 2026
279.55
280.75
277.20
279.70
279.07
84,924
Jan 16, 2026
288.25
289.95
284.25
285.15
284.51
14,121
Jan 15, 2026
290.10
292.05
285.95
286.30
285.65
24,137
Jan 14, 2026
289.35
290.50
284.25
286.30
285.65
9,151
Jan 13, 2026
286.80
292.60
286.10
291.05
290.39
11,109
Jan 12, 2026
279.85
286.00
278.20
283.00
282.36
11,215
Jan 9, 2026
281.10
284.70
280.10
284.10
283.46
8,707
Jan 8, 2026
276.75
283.40
276.60
279.80
279.17
13,481
Jan 7, 2026
269.20
275.70
267.70
273.70
273.08
7,035
Jan 6, 2026
271.10
274.20
267.55
268.05
267.45
4,268
Jan 5, 2026
270.70
272.70
270.20
270.85
270.24
12,358
Jan 2, 2026
269.80
275.00
264.85
265.35
264.75
11,504
Dec 30, 2025
266.75
267.50
266.75
267.30
266.70
1,786
Dec 29, 2025
266.70
267.00
264.70
265.95
265.35
20,856
Dec 23, 2025
264.40
268.70
263.55
267.35
266.75
12,454
Dec 22, 2025
264.65
265.65
261.25
263.50
262.91
10,623
Dec 19, 2025
260.60
262.30
258.00
261.85
261.26
12,274
Dec 18, 2025
255.85
259.30
255.45
259.10
258.52
18,663
Dec 17, 2025
263.25
265.00
254.00
255.20
254.62
11,989
Dec 16, 2025
260.70
264.10
258.25
260.50
259.91
14,753
Dec 15, 2025
264.70
266.35
261.60
262.10
261.51
7,628
Dec 12, 2025
268.75
269.95
261.65
262.05
261.46
29,378
Dec 11, 2025
271.50
273.95
268.05
268.95
268.34
30,113
Dec 10, 2025
273.25
274.00
271.10
273.55
272.93
6,206
Dec 9, 2025
270.05
271.00
268.50
270.90
270.29
6,342
Dec 8, 2025
0.188055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
277.45
277.75
271.50
271.50
270.89
8,355
Dec 5, 2025
274.30
277.50
273.70
275.70
274.87
3,961
Dec 4, 2025
275.05
276.90
270.80
272.05
271.23
13,349
Dec 3, 2025
273.05
274.75
269.55
274.75
273.92
13,063
Dec 2, 2025
272.25
274.40
271.00
271.60
270.78
11,286
Dec 1, 2025
273.80
274.75
270.70
273.00
272.18
28,004
Nov 28, 2025
280.50
282.35
273.50
274.15
273.32
14,462
Nov 27, 2025
275.90
279.85
275.90
278.80
277.96
13,705
Nov 26, 2025
285.25
285.25
273.80
275.10
274.27
25,403
Nov 25, 2025
284.80
288.60
275.00
276.60
275.77
52,791
Nov 24, 2025
266.70
276.50
265.05
272.25
271.43
38,486
Nov 21, 2025
252.50
262.45
249.40
259.50
258.72
35,466
Nov 20, 2025
259.75
266.45
258.05
259.60
258.82
34,197
Nov 19, 2025
247.80
263.00
247.45
256.55
255.78
22,155
Nov 18, 2025
245.60
250.40
241.05
247.90
247.15
26,825
Nov 17, 2025
251.35
254.05
244.95
249.10
248.35
25,990
Nov 14, 2025
238.00
240.15
232.85
239.80
239.08
36,406
Nov 13, 2025
248.10
248.30
239.30
240.95
240.22
11,948
Nov 12, 2025
254.20
255.00
245.45
246.50
245.76
9,491
Nov 11, 2025
250.35
251.00
248.80
249.35
248.60
8,538
Nov 10, 2025
246.00
250.35
245.25
248.50
247.75
10,456
Nov 7, 2025
248.00
248.10
238.70
239.60
238.88
13,371
Nov 6, 2025
248.00
251.45
244.45
246.00
245.26
24,880
Nov 5, 2025
241.00
248.45
240.75
247.95
247.20
11,416
Nov 4, 2025
242.85
244.70
240.90
242.95
242.22
16,068
Nov 3, 2025
244.50
246.90
243.85
245.60
244.86
14,156
Oct 31, 2025
246.95
247.75
240.85
243.20
242.47
10,801
Oct 30, 2025
253.50
258.45
242.65
246.35
245.61
39,313
