Alphabet Inc. (ETR:ABEC)
Germany
· Delayed Price · Currency is EUR 297.20
+0.10 (0.03%)
Apr 28, 2026, 5:35 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 297.75 | 299.45 | 294.90 | 297.20 | 297.20 | 0.03% | 9,113 |
| Apr 27, 2026 | 292.15 | 297.55 | 291.45 | 297.10 | 297.10 | 2.57% | 4,550 |
| Apr 24, 2026 | 289.65 | 290.35 | 286.35 | 289.65 | 289.65 | 0.05% | 2,914 |
| Apr 23, 2026 | 286.95 | 290.95 | 286.05 | 289.50 | 289.50 | 1.21% | 3,333 |
| Apr 22, 2026 | 283.35 | 286.90 | 283.05 | 286.05 | 286.05 | 0.21% | 3,979 |
| Apr 21, 2026 | 286.20 | 286.55 | 283.80 | 285.45 | 285.45 | -0.04% | 3,269 |
| Apr 20, 2026 | 286.30 | 288.00 | 284.40 | 285.55 | 285.55 | 0.26% | 3,124 |
| Apr 17, 2026 | 282.80 | 284.80 | 281.90 | 284.80 | 284.80 | 0.16% | 8,038 |
| Apr 16, 2026 | 284.85 | 286.00 | 283.05 | 284.35 | 284.35 | 1.55% | 4,448 |
| Apr 15, 2026 | 279.95 | 281.20 | 279.25 | 280.00 | 280.00 | 0.43% | 2,279 |
| Apr 14, 2026 | 272.10 | 278.80 | 271.55 | 278.80 | 278.80 | 2.88% | 5,718 |
| Apr 13, 2026 | 268.00 | 271.50 | 266.80 | 271.00 | 271.00 | 0.46% | 4,017 |
| Apr 10, 2026 | 270.15 | 271.90 | 269.65 | 269.75 | 269.75 | 0.60% | 2,966 |
| Apr 9, 2026 | 268.70 | 268.75 | 265.20 | 268.15 | 268.15 | -0.24% | 7,015 |
| Apr 8, 2026 | 270.50 | 272.60 | 267.55 | 268.80 | 268.80 | 4.04% | 8,152 |
| Apr 7, 2026 | 256.45 | 260.80 | 256.45 | 258.35 | 258.35 | 1.51% | 9,499 |
| Apr 2, 2026 | 250.85 | 255.90 | 248.45 | 254.50 | 254.50 | 0.30% | 3,015 |
| Apr 1, 2026 | 251.15 | 254.35 | 248.30 | 253.75 | 253.75 | 3.95% | 7,116 |
| Mar 31, 2026 | 239.40 | 244.25 | 239.40 | 244.10 | 244.10 | 1.98% | 2,693 |
| Mar 30, 2026 | 238.15 | 240.40 | 238.00 | 239.35 | 239.35 | -0.17% | 5,549 |
| Mar 27, 2026 | 244.55 | 245.35 | 239.20 | 239.75 | 239.75 | -2.50% | 7,525 |
| Mar 26, 2026 | 250.00 | 250.35 | 245.55 | 245.90 | 245.90 | -1.76% | 3,879 |
| Mar 25, 2026 | 252.10 | 253.45 | 249.50 | 250.30 | 250.30 | -0.30% | 6,247 |
| Mar 24, 2026 | 257.65 | 258.30 | 250.55 | 251.05 | 251.05 | -2.64% | 7,651 |
| Mar 23, 2026 | 254.45 | 264.15 | 254.45 | 257.85 | 257.85 | -0.81% | 21,280 |
| Mar 20, 2026 | 263.85 | 264.25 | 259.60 | 259.95 | 259.95 | -1.29% | 20,527 |
| Mar 19, 2026 | 266.45 | 266.50 | 262.50 | 263.35 | 263.35 | -1.53% | 10,723 |
| Mar 18, 2026 | 269.95 | 270.15 | 266.50 | 267.45 | 267.45 | 0.43% | 8,006 |
| Mar 17, 2026 | 263.40 | 266.70 | 262.75 | 266.30 | 266.30 | 1.12% | 2,838 |
| Mar 16, 2026 | 264.30 | 265.65 | 262.45 | 263.35 | 263.35 | -0.25% | 9,032 |
| Mar 13, 2026 | 263.45 | 267.45 | 263.45 | 264.00 | 264.00 | 0.32% | 5,479 |
| Mar 12, 2026 | 265.80 | 266.05 | 261.30 | 263.15 | 263.15 | -1.29% | 10,885 |
| Mar 11, 2026 | 263.70 | 268.15 | 263.50 | 266.60 | 266.60 | 0.79% | 6,296 |
| Mar 10, 2026 | 262.50 | 265.10 | 261.75 | 264.50 | 264.50 | 1.91% | 4,882 |
| Mar 9, 2026 | 252.70 | 259.75 | 252.55 | 259.55 | 259.55 | 0.64% | 4,432 |
| Mar 6, 2026 | 261.00 | 261.00 | 255.00 | 257.90 | 257.72 | -0.48% | 1,171 |
| Mar 5, 2026 | 260.85 | 263.05 | 258.00 | 259.15 | 258.97 | -1.05% | 20,625 |
| Mar 4, 2026 | 259.35 | 262.00 | 258.75 | 261.90 | 261.72 | 0.71% | 7,948 |
| Mar 3, 2026 | 257.95 | 260.10 | 254.35 | 260.05 | 259.87 | -0.69% | 10,964 |
| Mar 2, 2026 | 257.15 | 261.85 | 256.95 | 261.85 | 261.67 | 0.48% | 10,454 |
| Feb 27, 2026 | 261.20 | 262.05 | 257.50 | 260.60 | 260.42 | -0.13% | 4,655 |
| Feb 26, 2026 | 264.35 | 266.15 | 256.85 | 260.95 | 260.77 | -0.93% | 16,503 |
| Feb 25, 2026 | 264.35 | 266.10 | 262.10 | 263.40 | 263.22 | -0.11% | 8,514 |
| Feb 24, 2026 | 265.00 | 265.75 | 260.55 | 263.70 | 263.51 | -0.86% | 6,381 |
| Feb 23, 2026 | 265.65 | 270.40 | 264.65 | 266.00 | 265.81 | -0.60% | 6,822 |
| Feb 20, 2026 | 261.50 | 267.60 | 259.25 | 267.60 | 267.41 | 3.10% | 17,558 |
| Feb 19, 2026 | 259.05 | 260.15 | 256.20 | 259.55 | 259.37 | 0.60% | 8,786 |
| Feb 18, 2026 | 256.30 | 258.00 | 255.70 | 258.00 | 257.82 | 1.22% | 5,028 |
| Feb 17, 2026 | 256.25 | 257.75 | 251.65 | 254.90 | 254.72 | -1.05% | 11,775 |
| Feb 16, 2026 | 258.00 | 259.15 | 257.00 | 257.60 | 257.42 | -0.06% | 5,815 |
| Feb 13, 2026 | 260.00 | 261.70 | 256.55 | 257.75 | 257.57 | -2.27% | 8,406 |
| Feb 12, 2026 | 263.35 | 264.05 | 261.00 | 263.75 | 263.56 | 0.55% | 21,436 |
| Feb 11, 2026 | 268.15 | 270.50 | 262.20 | 262.30 | 262.12 | -1.87% | 3,757 |
| Feb 10, 2026 | 272.60 | 272.65 | 264.40 | 267.30 | 267.11 | -2.46% | 14,529 |
| Feb 9, 2026 | 272.90 | 274.05 | 267.00 | 274.05 | 273.86 | 0.48% | 13,498 |
| Feb 6, 2026 | 276.90 | 281.00 | 271.10 | 272.75 | 272.56 | -0.84% | 17,059 |
| Feb 5, 2026 | 278.25 | 280.55 | 261.65 | 275.05 | 274.86 | -2.81% | 40,147 |
| Feb 4, 2026 | 290.75 | 292.60 | 283.00 | 283.00 | 282.80 | -2.85% | 21,373 |
| Feb 3, 2026 | 295.30 | 297.10 | 290.20 | 291.30 | 291.10 | 0.50% | 9,706 |
| Feb 2, 2026 | 282.35 | 292.25 | 281.50 | 289.85 | 289.65 | 1.65% | 9,249 |
| Jan 30, 2026 | 279.20 | 286.00 | 277.95 | 285.15 | 284.95 | 3.02% | 18,065 |
| Jan 29, 2026 | 285.85 | 287.05 | 274.20 | 276.80 | 276.61 | -1.21% | 11,941 |
| Jan 28, 2026 | 281.00 | 282.15 | 279.35 | 280.20 | 280.00 | -0.11% | 10,427 |
| Jan 27, 2026 | 283.25 | 285.00 | 279.90 | 280.50 | 280.30 | -0.50% | 8,278 |
| Jan 26, 2026 | 276.85 | 281.90 | 274.80 | 281.90 | 281.70 | 0.37% | 8,520 |
| Jan 23, 2026 | 283.85 | 284.25 | 280.85 | 280.85 | 280.65 | -0.55% | 10,088 |
| Jan 22, 2026 | 282.75 | 286.50 | 281.75 | 282.40 | 282.20 | -0.12% | 14,518 |
| Jan 21, 2026 | 275.25 | 284.05 | 271.70 | 282.75 | 282.55 | 1.13% | 13,283 |
| Jan 20, 2026 | 275.35 | 279.60 | 270.60 | 279.60 | 279.40 | -0.04% | 32,508 |
| Jan 19, 2026 | 279.55 | 280.75 | 277.20 | 279.70 | 279.50 | -1.91% | 84,924 |
| Jan 16, 2026 | 288.25 | 289.95 | 284.25 | 285.15 | 284.95 | -0.40% | 14,121 |
| Jan 15, 2026 | 290.10 | 292.05 | 285.95 | 286.30 | 286.10 | - | 24,117 |
| Jan 14, 2026 | 289.35 | 290.50 | 284.25 | 286.30 | 286.10 | -1.63% | 9,151 |
| Jan 13, 2026 | 286.80 | 292.60 | 286.10 | 291.05 | 290.85 | 2.84% | 11,038 |
| Jan 12, 2026 | 279.85 | 286.00 | 278.20 | 283.00 | 282.80 | -0.39% | 11,061 |
| Jan 9, 2026 | 281.10 | 284.70 | 280.10 | 284.10 | 283.90 | 1.54% | 8,614 |
| Jan 8, 2026 | 276.75 | 283.40 | 276.60 | 279.80 | 279.60 | 2.23% | 13,470 |
| Jan 7, 2026 | 269.20 | 275.70 | 267.70 | 273.70 | 273.51 | 2.11% | 6,995 |
| Jan 6, 2026 | 271.10 | 274.20 | 267.55 | 268.05 | 267.86 | -1.03% | 4,092 |
| Jan 5, 2026 | 270.70 | 272.70 | 270.20 | 270.85 | 270.66 | 2.07% | 12,321 |
| Jan 2, 2026 | 269.80 | 275.00 | 264.85 | 265.35 | 265.16 | -0.73% | 11,491 |
| Dec 30, 2025 | 266.75 | 267.50 | 266.75 | 267.30 | 267.11 | 0.51% | 1,786 |
| Dec 29, 2025 | 266.70 | 267.00 | 264.70 | 265.95 | 265.76 | -0.52% | 20,836 |
| Dec 23, 2025 | 264.40 | 268.70 | 263.55 | 267.35 | 267.16 | 1.46% | 12,394 |
| Dec 22, 2025 | 264.65 | 265.65 | 261.25 | 263.50 | 263.32 | 0.63% | 10,500 |
| Dec 19, 2025 | 260.60 | 262.30 | 258.00 | 261.85 | 261.67 | 1.06% | 12,274 |
| Dec 18, 2025 | 255.85 | 259.30 | 255.45 | 259.10 | 258.92 | 1.53% | 18,663 |
| Dec 17, 2025 | 263.25 | 265.00 | 254.00 | 255.20 | 255.02 | -2.03% | 11,989 |
| Dec 16, 2025 | 260.70 | 264.10 | 258.25 | 260.50 | 260.32 | -0.61% | 14,753 |
| Dec 15, 2025 | 264.70 | 266.35 | 261.60 | 262.10 | 261.92 | 0.02% | 7,628 |
| Dec 12, 2025 | 268.75 | 269.95 | 261.65 | 262.05 | 261.87 | -2.57% | 29,378 |
| Dec 11, 2025 | 271.50 | 273.95 | 268.05 | 268.95 | 268.76 | -1.68% | 30,113 |
| Dec 10, 2025 | 273.25 | 274.00 | 271.10 | 273.55 | 273.36 | 0.98% | 6,206 |
| Dec 9, 2025 | 270.05 | 271.00 | 268.50 | 270.90 | 270.71 | -0.22% | 6,342 |
| Dec 8, 2025 | 277.45 | 277.75 | 271.50 | 271.50 | 271.31 | -1.52% | 8,355 |
| Dec 5, 2025 | 274.30 | 277.50 | 273.70 | 275.70 | 275.33 | 1.34% | 3,961 |
| Dec 4, 2025 | 275.05 | 276.90 | 270.80 | 272.05 | 271.68 | -0.98% | 13,349 |
| Dec 3, 2025 | 273.05 | 274.75 | 269.55 | 274.75 | 274.38 | 1.16% | 13,063 |
| Dec 2, 2025 | 272.25 | 274.40 | 271.00 | 271.60 | 271.23 | -0.51% | 11,286 |
| Dec 1, 2025 | 273.80 | 274.75 | 270.70 | 273.00 | 272.63 | -0.42% | 28,004 |