Alphabet Inc. (ABEA.F)
XETRA: ABEA.F
· Real-Time Price · USD
133.06
-0.54 (-0.40%)
At close: Apr 17, 2025, 5:29 PM
ABEA.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 136.26 | 136.84 | 131.00 | 133.06 | n/a | -2.82% | 88,935 |
| Apr 16, 2025 | 135.88 | 137.22 | 134.40 | 136.92 | n/a | -1.37% | 88,524 |
| Apr 15, 2025 | 140.80 | 141.40 | 138.60 | 138.82 | n/a | -1.31% | 46,145 |
| Apr 14, 2025 | 139.36 | 142.42 | 138.92 | 140.66 | n/a | 2.82% | 63,621 |
| Apr 11, 2025 | 136.94 | 138.08 | 133.02 | 136.80 | n/a | -0.71% | 81,058 |
| Apr 10, 2025 | 144.80 | 144.88 | 137.78 | 137.78 | n/a | 5.18% | 102,068 |
| Apr 9, 2025 | 130.30 | 132.50 | 128.50 | 131.00 | n/a | -4.63% | 117,864 |
| Apr 8, 2025 | 136.00 | 139.50 | 135.20 | 137.36 | n/a | 3.06% | 119,953 |
| Apr 7, 2025 | 123.40 | 138.44 | 123.00 | 133.28 | n/a | -1.24% | 270,742 |
| Apr 4, 2025 | 136.00 | 137.04 | 130.74 | 134.96 | n/a | -1.85% | 173,052 |
| Apr 3, 2025 | 139.18 | 140.10 | 134.82 | 137.50 | n/a | -4.69% | 90,889 |
| Apr 2, 2025 | 145.66 | 145.66 | 143.00 | 144.26 | n/a | -1.02% | 34,897 |
| Apr 1, 2025 | 143.44 | 145.84 | 142.40 | 145.74 | n/a | 2.76% | 62,419 |
| Mar 31, 2025 | 140.68 | 142.14 | 139.42 | 141.82 | n/a | -1.47% | 110,570 |
| Mar 28, 2025 | 150.42 | 150.60 | 143.84 | 143.94 | n/a | -5.08% | 61,144 |
| Mar 27, 2025 | 153.88 | 154.14 | 151.08 | 151.64 | n/a | -2.33% | 42,226 |
| Mar 26, 2025 | 158.56 | 158.78 | 155.14 | 155.26 | n/a | -0.88% | 63,470 |
| Mar 25, 2025 | 155.72 | 157.58 | 154.84 | 156.64 | n/a | 1.29% | 46,250 |
| Mar 24, 2025 | 153.46 | 155.46 | 152.18 | 154.64 | n/a | 2.75% | 61,080 |
| Mar 21, 2025 | 150.28 | 151.08 | 147.90 | 150.50 | n/a | 0.39% | 46,665 |