Stuttgart - Delayed Quote
EUR
Alphabet Inc (ABEC.SG)
251.30
+0.90
(+0.36%)
As of 8:25:53 AM GMT+1. Market Open.
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
Nov 2, 2026
251.80
251.80
250.55
250.55
250.55
376
Oct 30, 2026
250.85
252.25
246.90
250.40
250.40
4,169
Oct 29, 2026
261.20
261.60
250.30
252.60
252.60
3,904
Oct 28, 2026
288.50
289.45
262.50
263.50
263.50
255
Oct 27, 2026
281.60
287.05
281.60
285.95
285.95
402
Oct 26, 2026
283.05
285.40
280.55
281.55
281.55
729
Oct 23, 2026
285.50
287.90
283.20
283.45
283.45
218
Oct 22, 2026
290.25
292.15
284.05
285.65
285.65
1,290
Oct 21, 2026
300.05
300.45
291.20
294.75
294.75
480
Oct 20, 2026
301.20
303.50
298.05
298.90
298.90
148
Oct 19, 2026
302.30
305.20
301.40
303.65
303.65
135
Oct 16, 2026
305.85
307.50
299.05
299.55
299.55
40
Oct 15, 2026
301.75
310.00
300.35
307.70
307.70
104
Oct 14, 2026
313.65
318.35
307.25
308.05
308.05
721
Oct 13, 2026
310.85
315.20
310.50
312.55
312.55
297
Oct 12, 2026
311.35
314.90
310.80
312.80
312.80
406
Oct 9, 2026
307.75
313.55
307.75
310.65
310.65
247
Oct 8, 2026
309.05
314.30
306.70
307.45
307.45
539
Oct 7, 2026
306.55
310.25
305.50
310.25
310.25
1,907
Oct 6, 2026
304.25
308.15
302.50
306.05
306.05
333
Oct 5, 2026
304.25
307.35
302.50
305.90
305.90
144
Oct 2, 2026
299.45
303.35
298.30
302.35
302.35
280
Oct 1, 2026
310.85
311.00
297.75
297.80
297.80
376
Sep 30, 2026
297.35
307.50
296.35
299.65
299.65
553
Sep 29, 2026
297.00
299.55
295.90
297.50
297.50
1,060
Sep 28, 2026
297.00
298.90
296.45
298.40
298.40
610
Sep 25, 2026
298.10
299.65
296.50
299.45
299.45
26
Sep 24, 2026
294.70
298.25
292.00
298.25
298.25
108
Sep 23, 2026
304.15
305.80
294.15
294.15
294.15
1,063
Sep 22, 2026
306.50
312.75
303.15
303.15
303.15
73
Sep 21, 2026
303.00
307.35
300.80
306.25
306.25
505
Sep 18, 2026
304.20
307.45
299.70
299.70
299.70
293
Sep 17, 2026
298.15
300.30
297.05
299.50
299.50
385
Sep 16, 2026
295.15
298.00
294.70
295.85
295.85
249
Sep 15, 2026
296.35
297.40
294.15
295.75
295.75
200
Sep 14, 2026
286.35
299.50
286.35
299.20
299.20
358
Sep 11, 2026
285.00
292.60
285.00
289.65
289.65
545
Sep 10, 2026
282.15
284.80
281.25
284.55
284.55
168
Sep 9, 2026
288.15
289.15
279.50
282.20
282.20
745
Sep 8, 2026
287.05
289.20
285.30
288.30
288.30
285
Sep 7, 2026
290.15
290.25
287.45
288.50
288.50
2,994
Sep 4, 2026
0.195756
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
292.40
293.10
287.70
288.55
288.55
185
Sep 3, 2026
288.05
292.75
287.85
291.35
291.13
144
Sep 2, 2026
287.80
289.60
284.55
287.90
287.68
178
Sep 1, 2026
289.05
289.70
284.45
286.35
286.13
843
Aug 31, 2026
296.25
296.25
287.65
289.25
289.03
139
Aug 28, 2026
290.75
297.10
290.65
296.10
295.88
90
Aug 27, 2026
289.85
290.70
287.95
289.65
289.43
486
Aug 26, 2026
294.20
294.95
289.45
290.90
290.68
56
Aug 25, 2026
295.20
297.15
293.50
294.15
293.93
279
Aug 24, 2026
291.45
298.00
291.00
295.35
295.13
114
Aug 21, 2026
289.25
293.80
289.05
292.20
291.98
125
Aug 20, 2026
293.05
293.15
288.00
289.20
288.98
431
Aug 19, 2026
294.05
295.00
290.30
292.40
292.18
1,583
Aug 18, 2026
293.05
295.55
292.65
295.15
294.93
84
Aug 17, 2026
298.95
299.20
293.65
294.90
294.68
1,532
Aug 14, 2026
298.10
298.95
295.80
296.60
296.38
32
Aug 13, 2026
297.50
299.55
297.00
298.25
298.02
914
Aug 12, 2026
298.55
299.55
295.00
297.15
296.93
469
Aug 11, 2026
308.25
308.30
297.05
297.05
296.83
709
Aug 10, 2026
308.00
309.20
304.95
307.85
307.62
1,342
Aug 7, 2026
309.65
311.00
305.40
306.10
305.87
115
Aug 6, 2026
313.85
315.30
309.10
309.35
309.12
820
Aug 5, 2026
326.00
329.75
310.65
312.10
311.86
852
Aug 4, 2026
323.50
327.40
317.65
325.40
325.15
1,397
Aug 3, 2026
311.05
326.10
310.80
324.00
323.76
2,110
Jul 31, 2026
297.00
310.40
293.75
309.90
309.67
278
Jul 30, 2026
291.70
293.85
287.50
289.10
288.88
512
Jul 29, 2026
290.95
297.95
290.15
293.00
292.78
481
Jul 28, 2026
285.05
293.95
285.05
292.05
291.83
158
Jul 27, 2026
282.80
289.90
282.50
287.55
287.33
247
Jul 24, 2026
281.00
283.20
279.25
280.95
280.74
1,515
Jul 23, 2026
291.15
292.05
277.20
280.05
279.84
2,129
Jul 22, 2026
304.50
306.10
300.30
300.30
300.07
1,402
Jul 21, 2026
310.00
311.95
303.95
303.95
303.72
1,426
Jul 20, 2026
304.00
314.50
303.05
308.40
308.17
1,458
Jul 17, 2026
305.50
306.55
299.00
303.10
302.87
1,191
Jul 16, 2026
324.50
329.85
308.35
308.75
308.52
2,697
Jul 15, 2026
312.50
324.55
311.00
323.00
322.76
756
Jul 14, 2026
307.55
312.90
304.25
312.80
312.56
3,005
Jul 13, 2026
308.50
311.05
307.80
307.80
307.57
4,131
Jul 10, 2026
310.95
312.90
307.40
311.20
310.97
149
Jul 9, 2026
313.50
314.60
305.65
311.90
311.66
74
Jul 8, 2026
318.15
319.95
310.65
314.25
314.01
542
Jul 7, 2026
316.00
323.90
316.00
319.15
318.91
573
Jul 6, 2026
311.70
319.50
311.55
319.50
319.26
568
Jul 3, 2026
312.50
312.50
310.15
311.75
311.51
157
Jul 2, 2026
313.05
315.10
306.75
311.80
311.56
628
Jul 1, 2026
308.00
314.90
308.00
314.50
314.26
274
Jun 30, 2026
308.50
310.85
306.00
309.90
309.67
341
Jun 29, 2026
298.30
307.90
295.50
307.45
307.22
211
Jun 26, 2026
295.45
301.30
293.60
295.15
294.93
234
Jun 25, 2026
299.95
301.00
295.85
301.00
300.77
189
Jun 24, 2026
306.00
309.80
300.90
303.25
303.02
558
Jun 23, 2026
300.60
305.85
296.70
304.60
304.37
964
Jun 22, 2026
315.50
317.60
298.20
305.20
304.97
888
Jun 19, 2026
316.45
319.95
316.45
318.90
318.66
1,073
Jun 18, 2026
314.05
321.15
314.05
321.15
320.91
155
Jun 17, 2026
319.25
319.85
311.75
314.85
314.61
158
Jun 16, 2026
316.50
321.25
315.55
320.00
319.76
513
Jun 15, 2026
313.00
318.85
312.50
316.80
316.56
2,376
Jun 12, 2026
311.00
313.65
306.00
309.45
309.22
2,721
Jun 11, 2026
307.20
308.75
299.00
306.75
306.52
1,603
Jun 10, 2026
310.10
315.60
306.60
306.65
306.42
929
Jun 9, 2026
314.00
318.15
309.20
314.50
314.26
229
Jun 8, 2026
0.195756
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
314.20
317.45
310.55
313.15
312.91
567
Jun 5, 2026
315.50
318.85
313.85
317.25
316.79
881
Jun 4, 2026
307.00
318.15
305.40
317.90
317.44
1,857
Jun 3, 2026
309.55
311.00
303.20
306.15
305.71
900
Jun 2, 2026
314.30
316.85
305.15
308.55
308.10
1,295
Jun 1, 2026
322.65
323.50
319.15
320.60
320.14
805
May 29, 2026
331.40
331.40
321.20
322.80
322.33
1,211
May 28, 2026
330.00
332.50
329.45
331.30
330.82
427
May 27, 2026
329.00
334.20
328.40
330.95
330.47
580
May 26, 2026
328.95
330.85
326.80
330.65
330.17
437
May 25, 2026
330.00
334.50
330.00
332.50
332.02
1,178
May 22, 2026
332.10
333.15
326.15
326.95
326.48
1,683
May 21, 2026
331.50
333.25
327.65
329.95
329.47
228
May 20, 2026
334.00
336.80
328.00
330.45
329.97
876
May 19, 2026
339.50
341.55
330.55
331.15
330.67
2,046
May 18, 2026
335.25
346.60
334.80
336.80
336.31
271
May 15, 2026
335.10
339.70
334.25
338.40
337.91
2,147
May 14, 2026
340.60
341.80
336.50
339.90
339.41
541
May 13, 2026
328.95
341.25
327.50
340.60
340.11
193
May 12, 2026
327.00
329.25
323.85
325.95
325.48
539
May 11, 2026
335.50
336.00
328.45
328.45
327.97
841
May 8, 2026
337.50
338.70
334.90
337.40
336.91
800
May 7, 2026
336.15
339.85
332.55
336.55
336.06
1,451
May 6, 2026
333.35
337.15
330.65
336.45
335.96
1,409
May 5, 2026
325.05
331.65
325.05
328.25
327.77
352
May 4, 2026
327.55
328.80
322.80
324.90
324.43
1,722
Apr 30, 2026
316.75
325.75
312.35
324.30
323.83
1,264
Apr 29, 2026
298.05
301.25
293.15
297.60
297.17
4,256
Apr 28, 2026
297.60
299.20
295.45
296.50
296.07
315
Apr 27, 2026
291.35
299.10
290.65
297.35
296.92
263
Apr 24, 2026
289.65
293.00
286.85
292.35
291.93
2,323
Apr 23, 2026
285.65
290.20
285.60
289.05
288.63
241
Apr 22, 2026
283.10
288.55
282.50
288.55
288.13
308
Apr 21, 2026
286.75
286.75
281.55
281.55
281.14
163
Apr 20, 2026
284.45
287.55
284.25
284.25
283.84
836
Apr 17, 2026
281.70
288.65
281.70
288.40
287.98
652
Apr 16, 2026
284.20
285.05
281.90
282.70
282.29
404
Apr 15, 2026
279.55
283.45
278.85
283.45
283.04
94
Apr 14, 2026
271.15
280.00
271.00
279.80
279.39
147
Apr 13, 2026
266.50
271.45
266.20
271.45
271.06
122
Apr 10, 2026
270.05
271.45
268.65
269.15
268.76
743
Apr 9, 2026
268.00
270.70
265.35
270.40
270.01
54
Apr 8, 2026
270.45
271.30
268.30
269.05
268.66
1,268
Apr 7, 2026
257.45
261.40
255.80
261.40
261.02
307
Apr 2, 2026
250.05
255.25
248.35
255.05
254.68
102
Apr 1, 2026
250.45
256.40
248.45
254.00
253.63
1,385
Mar 31, 2026
239.05
248.05
239.00
247.90
247.54
342
Mar 30, 2026
237.05
240.30
236.65
238.30
237.95
545
Mar 27, 2026
244.80
245.50
237.15
237.50
237.16
1,243
Mar 26, 2026
250.05
250.40
242.40
244.05
243.70
757
Mar 25, 2026
251.45
253.10
248.75
250.15
249.79
2,236
Mar 24, 2026
255.75
258.40
249.15
250.90
250.54
219
Mar 23, 2026
255.65
263.45
254.00
257.15
256.78
2,528
Mar 20, 2026
263.25
264.15
257.30
258.65
258.28
1,976
Mar 19, 2026
265.75
266.50
262.70
263.90
263.52
470
Mar 18, 2026
269.00
270.20
266.40
266.90
266.51
512
Mar 17, 2026
262.65
268.35
262.65
268.10
267.71
142
Mar 16, 2026
264.75
265.50
262.90
263.80
263.42
355
Mar 13, 2026
263.65
267.60
262.05
263.00
262.62
516
Mar 12, 2026
265.00
266.05
261.70
264.25
263.87
610
Mar 11, 2026
263.95
267.60
263.35
265.85
265.47
275
Mar 10, 2026
262.45
264.90
261.95
264.60
264.22
227
Mar 9, 2026
0.186858
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
251.05
263.55
251.05
262.85
262.47
1,145
Mar 6, 2026
259.65
260.30
254.55
256.55
255.97
114
Mar 5, 2026
259.15
262.80
257.40
259.10
258.51
162
Mar 4, 2026
257.50
261.75
257.50
260.35
259.76
220
Mar 3, 2026
259.05
260.90
255.25
260.90
260.31
273
Mar 2, 2026
257.65
262.95
257.45
262.05
261.46
323
Feb 27, 2026
259.50
263.00
258.45
263.00
262.40
1,174
Feb 26, 2026
263.50
266.25
256.95
259.75
259.16
280
Feb 25, 2026
263.50
265.30
262.70
264.75
264.15
114
Feb 24, 2026
265.10
265.55
260.10
263.85
263.25
232
Feb 23, 2026
264.25
268.95
263.30
263.60
263.00
1,464
Feb 20, 2026
261.85
268.25
259.65
267.10
266.49
108
Feb 19, 2026
258.00
259.55
256.40
257.25
256.67
157
Feb 18, 2026
256.10
258.80
255.50
257.85
257.27
45
Feb 17, 2026
255.25
256.95
252.20
255.20
254.62
820
Feb 16, 2026
257.60
258.90
257.05
257.05
256.47
96
Feb 13, 2026
259.30
261.45
257.05
257.35
256.77
4,682
Feb 12, 2026
263.05
265.10
259.70
260.55
259.96
904
Feb 11, 2026
267.55
270.35
261.25
261.90
261.31
573
Feb 10, 2026
272.05
272.50
264.35
267.75
267.14
409
Feb 9, 2026
273.65
274.80
267.60
272.30
271.68
394
Feb 6, 2026
277.15
280.90
271.75
273.45
272.83
1,514
Feb 5, 2026
277.05
281.10
260.55
281.10
280.46
1,900
Feb 4, 2026
290.00
292.50
279.75
282.60
281.96
328
Feb 3, 2026
295.45
297.10
286.70
287.65
287.00
645
Feb 2, 2026
280.00
292.55
278.55
292.40
291.74
4,024
Jan 30, 2026
281.05
285.95
278.70
285.65
285.00
126
Jan 29, 2026
286.00
286.95
274.80
282.95
282.31
277
Jan 28, 2026
280.80
282.45
278.35
281.40
280.76
91
Jan 27, 2026
282.50
283.85
277.40
277.40
276.77
1,001
Jan 26, 2026
276.65
282.95
275.00
280.60
279.96
426
Jan 23, 2026
282.80
283.65
277.70
277.70
277.07
272
Jan 22, 2026
281.55
286.40
280.20
281.55
280.91
213
Jan 21, 2026
275.35
283.50
271.60
280.80
280.16
247
Jan 20, 2026
277.40
279.45
270.90
274.90
274.28
1,367
Jan 19, 2026
279.70
280.40
277.45
279.20
278.57
4,777
Jan 16, 2026
288.05
288.95
283.85
284.75
284.10
527
Jan 15, 2026
290.05
291.75
286.15
286.95
286.30
1,778
Jan 14, 2026
289.65
290.25
285.05
288.65
288.00
916
Jan 13, 2026
286.55
292.45
286.35
288.30
287.65
3,624
Jan 12, 2026
280.55
285.20
278.45
285.20
284.55
1,441
Jan 9, 2026
280.30
284.90
280.30
283.15
282.51
169
Jan 8, 2026
274.00
281.90
274.00
279.90
279.27
3,256
Jan 7, 2026
268.25
278.75
268.00
275.70
275.08
754
Jan 6, 2026
270.70
274.50
267.35
268.80
268.19
389
Jan 5, 2026
270.85
272.45
269.40
270.45
269.84
803
Jan 2, 2026
269.00
273.80
264.80
268.70
268.09
660
Dec 30, 2025
266.80
267.80
266.80
267.15
266.54
784
Dec 29, 2025
267.95
267.95
266.00
266.20
265.60
369
Dec 23, 2025
263.85
265.15
263.85
265.15
264.55
54
Dec 22, 2025
264.90
264.90
262.10
264.10
263.50
425
Dec 19, 2025
259.70
261.40
259.70
260.75
260.16
286
Dec 18, 2025
254.15
260.00
254.15
260.00
259.41
99
Dec 17, 2025
262.10
263.70
254.80
254.80
254.22
416
Dec 16, 2025
260.00
262.95
258.90
258.90
258.31
118
Dec 15, 2025
263.70
266.30
261.95
261.95
261.36
520
Dec 12, 2025
268.55
268.60
263.95
263.95
263.35
277
Dec 11, 2025
271.10
271.55
271.10
271.55
270.93
10
Dec 10, 2025
272.05
273.90
271.25
272.55
271.93
174
Dec 9, 2025
269.30
273.35
269.00
273.35
272.73
383
Dec 8, 2025
0.186858
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
276.65
276.85
269.30
269.30
268.69
161
Dec 5, 2025
274.10
276.85
274.10
275.65
274.82
374
Dec 4, 2025
275.10
276.20
271.15
272.85
272.02
404
Dec 3, 2025
272.50
275.60
270.05
275.60
274.77
671
Dec 2, 2025
270.85
273.20
270.85
272.85
272.02
149
Dec 1, 2025
273.90
274.10
271.50
271.50
270.68
330
Nov 28, 2025
279.50
280.40
274.40
275.65
274.82
563
Nov 27, 2025
276.55
279.55
276.55
279.20
278.36
1,293
Nov 26, 2025
282.80
285.50
275.50
276.20
275.36
1,192
Nov 25, 2025
283.00
287.70
277.60
278.30
277.46
641
Nov 24, 2025
265.55
276.50
265.55
276.50
275.66
664
Nov 21, 2025
251.20
261.70
251.20
261.70
260.91
146
Nov 20, 2025
260.00
264.25
258.95
260.60
259.81
946
Nov 19, 2025
246.30
260.50
246.30
254.90
254.13
780
Nov 18, 2025
244.00
246.35
243.45
246.35
245.60
246
Nov 17, 2025
252.20
252.80
247.75
249.20
248.45
377
Nov 14, 2025
238.95
239.50
233.65
238.40
237.68
269
Nov 13, 2025
248.50
248.50
239.15
239.15
238.43
576
Nov 12, 2025
253.10
254.50
247.20
248.20
247.45
164
Nov 11, 2025
250.25
251.20
249.55
251.20
250.44
51
Nov 10, 2025
246.75
251.95
246.50
251.25
250.49
1,073
Nov 7, 2025
247.90
247.90
238.45
240.30
239.57
2,098
Nov 6, 2025
247.95
249.15
246.40
247.65
246.90
110
Nov 5, 2025
241.15
248.55
240.70
248.25
247.50
642
Nov 4, 2025
242.00
244.55
241.05
241.75
241.02
210
Nov 3, 2025
244.80
248.00
244.25
247.10
246.35
673
