GOOGL.MI - Alphabet Inc
Milan - Milan Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 116.06 | 118.00 | 112.84 | 115.54 | 115.54 | 16,200 |
| May 29, 2023 | 117.50 | 117.50 | 116.28 | 117.50 | 117.50 | 3,265 |
| May 26, 2023 | 116.98 | 116.98 | 114.34 | 116.14 | 116.14 | 4,526 |
| May 25, 2023 | 116.38 | 116.74 | 113.48 | 115.72 | 115.72 | 14,501 |
| May 24, 2023 | 114.00 | 114.00 | 109.40 | 112.34 | 112.34 | 7,510 |
| May 23, 2023 | 116.98 | 116.98 | 113.92 | 115.00 | 115.00 | 3,896 |
| May 22, 2023 | 113.50 | 116.94 | 113.44 | 116.14 | 116.14 | 7,638 |
| May 19, 2023 | 114.56 | 116.50 | 113.90 | 114.46 | 114.46 | 8,914 |
| May 18, 2023 | 112.48 | 113.74 | 111.22 | 113.54 | 113.54 | 7,581 |
| May 17, 2023 | 109.68 | 110.84 | 109.68 | 110.14 | 110.14 | 6,616 |
| May 16, 2023 | 107.58 | 110.18 | 106.46 | 110.08 | 110.08 | 2,459 |
| May 15, 2023 | 108.00 | 108.72 | 106.52 | 107.90 | 107.90 | 6,474 |
| May 12, 2023 | 107.28 | 107.80 | 105.98 | 107.72 | 107.72 | 6,316 |
| May 11, 2023 | 101.88 | 108.00 | 100.88 | 107.78 | 107.78 | 22,487 |
| May 10, 2023 | 98.95 | 99.88 | 97.55 | 98.97 | 98.97 | 4,285 |
| May 09, 2023 | 97.64 | 100.32 | 97.64 | 98.97 | 98.97 | 7,232 |
| May 08, 2023 | 95.20 | 97.05 | 95.03 | 96.92 | 96.92 | 1,915 |
| May 05, 2023 | 95.28 | 96.21 | 94.99 | 95.15 | 95.15 | 1,876 |
| May 04, 2023 | 96.01 | 96.05 | 94.89 | 95.28 | 95.28 | 808 |
| May 03, 2023 | 95.46 | 96.26 | 95.32 | 95.66 | 95.66 | 951 |
| May 02, 2023 | 97.10 | 98.09 | 94.53 | 95.33 | 95.33 | 2,811 |
| Apr 28, 2023 | 97.00 | 98.00 | 95.60 | 95.89 | 95.89 | 4,632 |
| Apr 27, 2023 | 94.69 | 97.23 | 93.90 | 97.20 | 97.20 | 4,811 |
| Apr 26, 2023 | 97.00 | 97.00 | 92.47 | 95.00 | 95.00 | 8,700 |
| Apr 25, 2023 | 95.50 | 96.30 | 95.37 | 96.20 | 96.20 | 2,462 |
| Apr 24, 2023 | 96.30 | 96.39 | 95.10 | 95.88 | 95.88 | 4,431 |
| Apr 21, 2023 | 96.30 | 96.50 | 95.78 | 96.16 | 96.16 | 3,949 |
| Apr 20, 2023 | 95.24 | 95.63 | 93.95 | 95.32 | 95.32 | 5,400 |
| Apr 19, 2023 | 94.98 | 95.02 | 94.12 | 94.91 | 94.91 | 4,301 |
| Apr 18, 2023 | 96.00 | 97.30 | 95.59 | 95.79 | 95.79 | 3,258 |
| Apr 17, 2023 | 98.36 | 99.41 | 94.70 | 96.08 | 96.08 | 13,059 |
| Apr 14, 2023 | 97.43 | 98.09 | 96.22 | 98.03 | 98.03 | 2,585 |
| Apr 13, 2023 | 95.61 | 96.78 | 94.69 | 96.30 | 96.30 | 3,839 |
| Apr 12, 2023 | 96.00 | 97.30 | 95.05 | 95.05 | 95.05 | 2,746 |
| Apr 11, 2023 | 97.03 | 98.70 | 96.07 | 96.37 | 96.37 | 4,977 |
| Apr 06, 2023 | 95.26 | 97.47 | 95.08 | 97.47 | 97.47 | 3,011 |
| Apr 05, 2023 | 96.00 | 97.25 | 95.28 | 95.37 | 95.37 | 6,789 |
| Apr 04, 2023 | 95.48 | 96.59 | 95.21 | 95.64 | 95.64 | 7,659 |
| Apr 03, 2023 | 94.75 | 95.69 | 94.07 | 94.47 | 94.47 | 4,606 |
| Mar 31, 2023 | 93.30 | 94.80 | 92.45 | 94.53 | 94.53 | 3,399 |
| Mar 30, 2023 | 93.12 | 93.97 | 91.50 | 92.20 | 92.20 | 7,022 |
| Mar 29, 2023 | 94.00 | 94.55 | 92.90 | 93.56 | 93.56 | 3,763 |
| Mar 28, 2023 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
| Mar 27, 2023 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
| Mar 24, 2023 | 97.47 | 98.01 | 96.96 | 97.19 | 97.19 | 6,618 |
| Mar 23, 2023 | 95.82 | 97.69 | 95.38 | 97.25 | 97.25 | 8,279 |
| Mar 22, 2023 | 96.50 | 98.30 | 95.60 | 97.32 | 97.32 | 8,533 |
| Mar 21, 2023 | 94.37 | 96.40 | 93.86 | 96.32 | 96.32 | 7,707 |
| Mar 20, 2023 | 94.49 | 94.83 | 93.24 | 94.17 | 94.17 | 9,608 |
| Mar 17, 2023 | 94.00 | 96.59 | 93.34 | 94.94 | 94.94 | 12,256 |
| Mar 16, 2023 | 90.34 | 94.50 | 90.34 | 93.98 | 93.98 | 27,983 |
| Mar 15, 2023 | 87.64 | 90.12 | 86.91 | 90.12 | 90.12 | 12,339 |
| Mar 14, 2023 | 85.16 | 87.98 | 85.16 | 87.34 | 87.34 | 2,748 |
| Mar 13, 2023 | 86.10 | 86.21 | 83.70 | 85.81 | 85.81 | 6,298 |
| Mar 10, 2023 | 87.30 | 88.12 | 85.45 | 86.81 | 86.81 | 7,153 |
| Mar 09, 2023 | 89.40 | 90.07 | 88.70 | 89.60 | 89.60 | 4,114 |
| Mar 08, 2023 | 89.00 | 90.81 | 88.92 | 90.65 | 90.65 | 4,009 |
| Mar 07, 2023 | 89.62 | 89.65 | 88.73 | 89.50 | 89.50 | 5,361 |
| Mar 06, 2023 | 88.00 | 89.70 | 87.64 | 89.68 | 89.68 | 11,854 |
| Mar 03, 2023 | 86.37 | 88.34 | 86.27 | 87.94 | 87.94 | 10,717 |
| Mar 02, 2023 | 84.47 | 85.64 | 84.01 | 84.82 | 84.82 | 7,945 |
| Mar 01, 2023 | 85.12 | 85.36 | 84.21 | 84.38 | 84.38 | 5,773 |
| Feb 28, 2023 | 84.65 | 85.20 | 83.91 | 85.00 | 85.00 | 7,432 |
| Feb 27, 2023 | 84.93 | 85.28 | 84.49 | 84.68 | 84.68 | 4,192 |
| Feb 24, 2023 | 86.50 | 86.50 | 84.10 | 84.39 | 84.39 | 5,724 |
| Feb 23, 2023 | 86.39 | 87.23 | 85.11 | 85.48 | 85.48 | 4,473 |
| Feb 22, 2023 | 86.96 | 86.96 | 85.37 | 86.16 | 86.16 | 5,271 |
| Feb 21, 2023 | 89.89 | 89.89 | 86.25 | 86.51 | 86.51 | 3,988 |
| Feb 20, 2023 | 88.97 | 88.97 | 87.80 | 88.51 | 88.51 | 1,416 |
| Feb 17, 2023 | 89.50 | 90.00 | 87.56 | 87.65 | 87.65 | 10,457 |
| Feb 16, 2023 | 90.67 | 91.45 | 88.94 | 90.83 | 90.83 | 14,775 |
| Feb 15, 2023 | 87.85 | 90.20 | 87.67 | 89.93 | 89.93 | 10,415 |
| Feb 14, 2023 | 88.50 | 88.53 | 86.25 | 86.39 | 86.39 | 14,102 |
| Feb 13, 2023 | 89.00 | 89.36 | 87.53 | 88.40 | 88.40 | 17,419 |
| Feb 10, 2023 | 89.00 | 90.01 | 88.15 | 88.93 | 88.93 | 11,694 |
| Feb 09, 2023 | 93.89 | 93.89 | 87.77 | 88.03 | 88.03 | 43,871 |
| Feb 08, 2023 | 99.50 | 100.00 | 91.59 | 91.64 | 91.64 | 23,956 |
| Feb 07, 2023 | 96.10 | 98.47 | 95.56 | 98.47 | 98.47 | 9,136 |
| Feb 06, 2023 | 97.09 | 97.22 | 94.94 | 95.72 | 95.72 | 6,488 |
| Feb 03, 2023 | 94.25 | 99.15 | 92.10 | 99.15 | 99.15 | 22,528 |
| Feb 02, 2023 | 92.63 | 98.43 | 92.63 | 97.91 | 97.91 | 20,743 |
| Feb 01, 2023 | 90.63 | 90.86 | 89.77 | 89.77 | 89.77 | 5,427 |
| Jan 31, 2023 | 89.10 | 90.11 | 88.90 | 89.91 | 89.91 | 3,522 |
| Jan 30, 2023 | 90.68 | 90.81 | 88.73 | 89.52 | 89.52 | 6,855 |
| Jan 27, 2023 | 89.34 | 91.37 | 89.04 | 91.17 | 91.17 | 6,181 |
| Jan 26, 2023 | 88.19 | 89.12 | 87.60 | 88.10 | 88.10 | 6,215 |
| Jan 25, 2023 | 90.13 | 90.80 | 86.10 | 86.65 | 86.65 | 8,141 |
| Jan 24, 2023 | 91.64 | 91.70 | 90.34 | 91.38 | 91.38 | 2,913 |
| Jan 23, 2023 | 90.06 | 91.72 | 89.78 | 91.71 | 91.71 | 5,695 |
| Jan 20, 2023 | 86.40 | 90.41 | 85.73 | 89.41 | 89.41 | 8,810 |
| Jan 19, 2023 | 83.58 | 86.01 | 83.40 | 85.40 | 85.40 | 4,129 |
| Jan 18, 2023 | 84.41 | 85.40 | 84.00 | 84.07 | 84.07 | 4,618 |
| Jan 17, 2023 | 85.07 | 85.07 | 83.00 | 83.82 | 83.82 | 3,726 |
| Jan 16, 2023 | 85.18 | 85.43 | 84.47 | 85.07 | 85.07 | 2,492 |
| Jan 13, 2023 | 84.94 | 85.00 | 83.49 | 83.79 | 83.79 | 1,318 |
| Jan 12, 2023 | 84.96 | 85.34 | 83.26 | 84.20 | 84.20 | 5,141 |
| Jan 11, 2023 | 82.42 | 84.05 | 82.31 | 84.05 | 84.05 | 4,405 |
| Jan 10, 2023 | 82.24 | 82.80 | 79.89 | 82.09 | 82.09 | 6,085 |
| Jan 09, 2023 | 82.01 | 83.60 | 81.75 | 83.55 | 83.55 | 1,796 |
| Jan 06, 2023 | 83.16 | 83.16 | 80.96 | 81.47 | 81.47 | 1,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.