Mail

GOOA.VI - Alphabet Inc.

Vienna - Vienna Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	115.08	116.08	114.70	116.08	116.08	154
May 25, 2023	114.22	116.32	114.12	115.70	115.70	234
May 24, 2023	112.94	113.34	112.26	112.50	112.50	514
May 23, 2023	116.12	116.12	114.88	114.88	114.88	159
May 22, 2023	113.72	116.02	113.62	116.02	116.02	175
May 19, 2023	114.16	116.50	114.16	114.24	114.24	545
May 18, 2023	111.68	113.78	111.68	113.78	113.78	4
May 17, 2023	110.24	110.66	110.22	110.22	110.22	274
May 16, 2023	106.78	110.22	106.78	110.16	110.16	221
May 15, 2023	108.26	108.28	106.70	107.82	107.82	332
May 12, 2023	106.74	107.82	106.74	107.70	107.70	195
May 11, 2023	102.60	107.84	102.40	107.84	107.84	547
May 10, 2023	97.94	98.96	97.53	98.96	98.96	320
May 09, 2023	98.33	99.96	98.33	98.60	98.60	647
May 08, 2023	95.33	96.64	95.28	96.64	96.64	238
May 05, 2023	95.39	95.90	95.24	95.24	95.24	413
May 04, 2023	95.41	96.29	94.61	95.33	95.33	420
May 03, 2023	95.52	95.79	95.52	95.59	95.59	109
May 02, 2023	97.23	97.84	95.43	95.43	95.43	168
Apr 28, 2023	97.26	97.47	95.79	95.79	95.79	162
Apr 27, 2023	94.55	97.58	93.95	97.58	97.58	304
Apr 26, 2023	96.23	96.23	93.05	94.96	94.96	1,458
Apr 25, 2023	95.39	96.27	95.39	96.27	96.27	752
Apr 24, 2023	95.42	95.82	95.42	95.82	95.82	109
Apr 21, 2023	96.17	96.50	95.82	96.25	96.25	383
Apr 20, 2023	95.12	95.64	94.14	95.64	95.64	166
Apr 19, 2023	94.87	95.06	94.50	95.06	95.06	109
Apr 18, 2023	96.11	97.16	95.77	95.83	95.83	327
Apr 17, 2023	99.48	99.48	95.24	96.10	96.10	991
Apr 14, 2023	96.82	98.10	96.14	98.10	98.10	759
Apr 13, 2023	95.15	96.52	94.85	96.52	96.52	594
Apr 12, 2023	96.50	96.99	95.42	95.42	95.42	327
Apr 11, 2023	95.24	98.04	95.24	96.33	96.33	694
Apr 06, 2023	95.62	97.40	95.47	97.40	97.40	847
Apr 05, 2023	95.77	96.96	95.30	95.73	95.73	960
Apr 04, 2023	95.96	96.25	95.68	96.01	96.01	277
Apr 03, 2023	95.59	95.59	94.21	94.51	94.51	777
Mar 31, 2023	92.78	94.42	92.50	94.42	94.42	663
Mar 30, 2023	93.52	93.52	92.21	92.21	92.21	121
Mar 29, 2023	93.77	94.52	93.55	93.55	93.55	155
Mar 28, 2023	95.05	95.05	92.52	92.68	92.68	980
Mar 27, 2023	98.18	98.18	95.59	95.69	95.69	502
Mar 24, 2023	97.42	97.98	96.45	97.08	97.08	1,508
Mar 23, 2023	95.49	97.57	95.49	97.49	97.49	1,262
Mar 22, 2023	96.35	97.45	95.75	97.45	97.45	721
Mar 21, 2023	94.42	96.59	94.00	96.59	96.59	493
Mar 20, 2023	94.54	94.71	93.40	94.25	94.25	1,513
Mar 17, 2023	94.16	96.21	93.38	95.37	95.37	1,522
Mar 16, 2023	90.63	94.33	90.54	93.97	93.97	969
Mar 15, 2023	87.52	89.87	86.70	89.87	89.87	2,124
Mar 14, 2023	85.45	87.64	85.45	87.49	87.49	397
Mar 13, 2023	85.92	85.92	84.22	85.78	85.78	1,313
Mar 10, 2023	87.15	87.58	85.86	86.61	86.61	1,142
Mar 09, 2023	89.14	89.60	89.14	89.52	89.52	327
Mar 08, 2023	88.79	90.80	88.79	90.26	90.26	671
Mar 07, 2023	89.08	89.59	89.04	89.46	89.46	303
Mar 06, 2023	88.38	89.59	87.80	89.59	89.59	1,185
Mar 03, 2023	86.47	88.21	86.47	87.98	87.98	626
Mar 02, 2023	84.14	85.13	84.14	85.03	85.03	605
Mar 01, 2023	85.13	85.13	84.31	84.31	84.31	635
Feb 28, 2023	84.74	85.06	84.00	85.06	85.06	494
Feb 27, 2023	84.94	85.22	84.66	84.66	84.66	996
Feb 24, 2023	85.78	85.78	84.22	84.31	84.31	1,480
Feb 23, 2023	86.83	87.10	85.12	85.13	85.13	756
Feb 22, 2023	86.48	86.48	85.63	86.18	86.18	472
Feb 21, 2023	88.14	88.24	86.37	86.37	86.37	703
Feb 20, 2023	88.30	88.45	87.97	88.45	88.45	96
Feb 17, 2023	89.37	89.52	87.46	87.46	87.46	762
Feb 16, 2023	90.86	90.86	89.26	90.58	90.58	1,255
Feb 15, 2023	87.58	90.09	87.58	90.09	90.09	1,786
Feb 14, 2023	88.63	88.63	86.36	86.36	86.36	1,997
Feb 13, 2023	88.64	88.97	87.72	88.12	88.12	685
Feb 10, 2023	89.01	89.80	88.30	88.77	88.77	1,597
Feb 09, 2023	93.70	93.70	88.00	88.19	88.19	2,163
Feb 08, 2023	99.77	99.86	91.59	91.59	91.59	2,629
Feb 07, 2023	96.43	98.45	95.90	98.34	98.34	1,197
Feb 06, 2023	96.63	96.72	95.39	96.38	96.38	1,076
Feb 03, 2023	93.58	98.91	93.53	98.91	98.91	1,936
Feb 02, 2023	94.24	98.26	94.24	98.26	98.26	1,407
Feb 01, 2023	90.73	90.75	89.73	89.73	89.73	239
Jan 31, 2023	89.31	89.89	89.16	89.89	89.89	685
Jan 30, 2023	90.79	90.79	89.25	89.56	89.56	421
Jan 27, 2023	89.25	91.17	89.25	91.12	91.12	823
Jan 26, 2023	88.02	88.69	88.00	88.33	88.33	278
Jan 25, 2023	89.30	89.53	86.43	86.43	86.43	1,115
Jan 24, 2023	91.10	91.36	90.29	90.99	90.99	1,355
Jan 23, 2023	90.25	91.80	90.01	91.69	91.69	1,195
Jan 20, 2023	86.50	90.20	85.78	89.81	89.81	1,189
Jan 19, 2023	84.42	85.75	83.45	85.51	85.51	459
Jan 18, 2023	84.67	84.91	84.08	84.09	84.09	554
Jan 17, 2023	84.83	84.83	83.00	84.16	84.16	756
Jan 16, 2023	85.23	85.35	84.56	85.08	85.08	693
Jan 13, 2023	84.38	84.38	83.47	83.67	83.67	454
Jan 12, 2023	85.15	85.50	83.63	84.12	84.12	1,515
Jan 11, 2023	82.38	84.11	82.38	84.11	84.11	265
Jan 10, 2023	81.56	82.25	79.90	82.07	82.07	2,507
Jan 09, 2023	82.25	83.56	82.09	83.56	83.56	245
Jan 06, 2023	82.05	82.45	81.01	81.35	81.35	985
Jan 05, 2023	82.85	83.17	82.04	82.04	82.04	879
Jan 04, 2023	84.56	85.11	82.60	83.66	83.66	945
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...