Alphabet Inc. (ABEA.DE)
160.94
3.54 (2.25%)
At close: Mar 06, 2025, 5:29 PM
ABEA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 162.48 | 162.48 | 157.16 | 157.40 | -2.22 | -1.39% | 63,614 |
| Mar 4, 2025 | 158.70 | 160.00 | 157.02 | 159.62 | -2.80 | -1.72% | 148,727 |
| Mar 3, 2025 | 164.60 | 165.30 | 161.48 | 162.42 | 0.50 | 0.31% | 49,584 |
| Feb 28, 2025 | 162.00 | 163.44 | 160.30 | 161.92 | -2.72 | -1.65% | 49,559 |
| Feb 27, 2025 | 166.26 | 167.36 | 162.30 | 164.64 | -2.02 | -1.21% | 51,251 |
| Feb 26, 2025 | 167.92 | 169.00 | 164.90 | 166.66 | 0.02 | 0.01% | 77,181 |
| Feb 25, 2025 | 169.00 | 170.84 | 166.60 | 166.64 | -6.26 | -3.62% | 94,948 |
| Feb 24, 2025 | 171.04 | 175.50 | 170.82 | 172.90 | -0.60 | -0.35% | 53,920 |
| Feb 21, 2025 | 176.18 | 177.10 | 173.50 | 173.50 | -2.02 | -1.15% | 25,658 |
| Feb 20, 2025 | 176.82 | 177.80 | 175.00 | 175.52 | -1.88 | -1.06% | 34,843 |
| Feb 19, 2025 | 176.00 | 177.48 | 175.84 | 177.40 | 1.36 | 0.77% | 29,843 |
| Feb 18, 2025 | 178.00 | 178.92 | 175.64 | 176.04 | -1.06 | -0.60% | 33,835 |
| Feb 17, 2025 | 177.10 | 178.08 | 176.94 | 177.10 | 0.64 | 0.36% | 24,115 |
| Feb 14, 2025 | 178.38 | 178.68 | 175.72 | 176.46 | 0.02 | 0.01% | 39,361 |
| Feb 13, 2025 | 175.78 | 178.00 | 175.08 | 176.44 | 0.24 | 0.14% | 38,260 |
| Feb 12, 2025 | 178.92 | 179.18 | 176.00 | 176.20 | -2.82 | -1.58% | 53,607 |
| Feb 11, 2025 | 180.50 | 180.98 | 178.48 | 179.02 | -2.46 | -1.36% | 32,504 |
| Feb 10, 2025 | 180.50 | 182.46 | 179.20 | 181.48 | 2.68 | 1.50% | 97,054 |
| Feb 7, 2025 | 184.14 | 184.74 | 178.80 | 178.80 | -5.16 | -2.80% | 54,402 |
| Feb 6, 2025 | 184.68 | 185.32 | 182.10 | 183.96 | 2.06 | 1.13% | 83,652 |
| Feb 5, 2025 | 184.60 | 185.12 | 180.46 | 181.90 | -15.94 | -8.06% | 163,907 |
| Feb 4, 2025 | 196.38 | 199.10 | 194.50 | 197.84 | 0.84 | 0.43% | 49,790 |
| Feb 3, 2025 | 194.30 | 197.90 | 194.24 | 197.00 | 0.08 | 0.04% | 72,770 |
| Jan 31, 2025 | 194.54 | 197.84 | 193.78 | 196.92 | 5.46 | 2.85% | 38,368 |
| Jan 30, 2025 | 189.52 | 193.06 | 188.58 | 191.46 | 4.50 | 2.41% | 34,034 |
| Jan 29, 2025 | 187.74 | 189.58 | 185.96 | 186.96 | 0.74 | 0.40% | 41,567 |
| Jan 28, 2025 | 184.78 | 187.42 | 182.90 | 186.22 | 0.94 | 0.51% | 50,896 |
| Jan 27, 2025 | 186.00 | 187.60 | 180.60 | 185.28 | -4.24 | -2.24% | 109,968 |
| Jan 24, 2025 | 189.32 | 190.94 | 188.40 | 189.52 | -2.68 | -1.39% | 29,517 |
| Jan 23, 2025 | 190.70 | 192.70 | 189.64 | 192.20 | 0.20 | 0.10% | 37,510 |
| Jan 22, 2025 | 190.40 | 192.26 | 188.72 | 192.00 | 1.70 | 0.89% | 58,544 |
| Jan 21, 2025 | 189.90 | 194.70 | 189.62 | 190.30 | 1.30 | 0.69% | 41,273 |
| Jan 20, 2025 | 190.98 | 194.00 | 188.24 | 189.00 | -1.24 | -0.65% | 29,570 |
| Jan 17, 2025 | 187.68 | 191.98 | 187.46 | 190.24 | 0.96 | 0.51% | 28,631 |
| Jan 16, 2025 | 189.90 | 190.94 | 187.34 | 189.28 | 0.58 | 0.31% | 49,497 |
| Jan 15, 2025 | 184.22 | 189.00 | 184.02 | 188.70 | 3.30 | 1.78% | 29,213 |
| Jan 14, 2025 | 187.04 | 188.14 | 184.86 | 185.40 | -0.28 | -0.15% | 34,291 |
| Jan 13, 2025 | 186.56 | 187.48 | 183.68 | 185.68 | -2.50 | -1.33% | 37,648 |
| Jan 10, 2025 | 188.80 | 191.44 | 185.84 | 188.18 | -1.22 | -0.64% | 60,385 |
| Jan 9, 2025 | 188.24 | 189.40 | 187.62 | 189.40 | 0.52 | 0.28% | 17,031 |
| Jan 8, 2025 | 188.98 | 190.42 | 186.40 | 188.88 | -1.66 | -0.87% | 49,737 |
| Jan 7, 2025 | 189.22 | 193.34 | 188.40 | 190.54 | 0.58 | 0.31% | 47,502 |
| Jan 6, 2025 | 186.54 | 191.12 | 185.30 | 189.96 | 4.12 | 2.22% | 53,715 |
| Jan 3, 2025 | 185.12 | 187.38 | 184.16 | 185.84 | 0.06 | 0.03% | 31,475 |
| Jan 2, 2025 | 183.42 | 186.28 | 183.00 | 185.78 | 3.40 | 1.86% | 63,517 |
| Dec 30, 2024 | 184.16 | 185.14 | 181.68 | 182.38 | -1.78 | -0.97% | 23,543 |
| Dec 27, 2024 | 187.56 | 187.56 | 183.14 | 184.16 | -0.92 | -0.50% | 23,056 |
| Dec 23, 2024 | 186.22 | 186.50 | 183.18 | 185.08 | 1.46 | 0.80% | 38,706 |
| Dec 20, 2024 | 181.18 | 183.62 | 176.90 | 183.62 | -0.42 | -0.23% | 88,635 |
| Dec 19, 2024 | 182.30 | 185.68 | 181.44 | 184.04 | -2.60 | -1.39% | 75,560 |