Alphabet A

GOOGL
🏛️ uk →
245.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 146.18 146.65 145.11 145.99 0.0M
2021-12-30 146.69 147.32 146.20 146.90 0.1M
2021-12-29 146.69 147.50 145.72 146.46 0.5M
2021-12-24 147.78 147.78 147.78 147.78 0.0M
2021-12-23 146.48 148.22 146.40 147.78 0.0M
2021-12-22 143.26 146.50 142.88 145.68 0.0M
2021-12-21 142.11 143.61 140.57 142.03 0.1M
2021-12-20 141.73 141.73 139.30 139.85 0.9M
2021-12-17 142.85 143.86 141.33 143.28 0.2M
2021-12-16 148.68 148.68 144.32 146.11 2.4M
2021-12-15 143.43 143.82 141.85 142.75 0.1M
2021-12-14 143.57 144.53 141.20 141.68 0.3M
2021-12-13 150.65 150.65 145.59 146.44 0.0M
2021-12-10 148.65 148.96 146.71 147.44 0.0M
2021-12-09 147.83 149.10 147.12 148.29 0.1M
2021-12-08 147.76 148.30 146.43 147.21 0.7M
2021-12-07 146.10 147.55 145.21 147.29 0.0M
2021-12-06 143.04 143.87 140.13 141.64 0.4M
2021-12-03 143.79 144.78 140.34 141.43 0.3M
2021-12-02 141.06 143.45 140.28 143.15 0.5M
2021-12-01 145.53 145.95 143.08 145.73 0.0M
2021-11-30 148.50 148.50 142.28 143.86 0.2M
2021-11-29 146.00 146.00 143.90 144.65 0.1M
2021-11-26 144.52 146.12 141.84 142.58 1.1M
2021-11-25 146.49 146.49 146.49 146.49 0.0M
2021-11-24 145.78 146.30 144.37 145.50 1.8M
2021-11-23 145.93 146.74 144.11 144.96 0.1M
2021-11-22 151.69 151.69 146.36 146.54 0.1M
2021-11-19 150.11 150.87 148.98 150.01 1.9M
2021-11-18 148.05 150.62 147.97 149.39 4.3M
2021-11-17 147.88 148.43 147.18 147.64 0.6M
2021-11-16 148.13 148.72 147.30 148.66 0.0M
2021-11-15 148.68 149.60 147.70 148.23 0.1M
2021-11-12 146.78 148.83 145.52 147.69 0.3M
2021-11-11 146.50 147.45 146.10 146.80 0.0M
2021-11-10 147.58 148.25 145.79 147.40 0.1M
2021-11-09 148.83 149.91 147.39 148.24 0.2M
2021-11-08 149.84 150.60 148.58 149.55 0.0M
2021-11-05 150.50 150.50 148.29 149.89 0.1M
2021-11-04 147.03 149.60 146.35 148.49 0.1M
2021-11-03 145.85 146.14 144.70 145.68 0.0M
2021-11-02 144.55 146.61 144.40 145.65 0.0M
2021-11-01 147.98 148.05 143.55 145.44 0.1M
2021-10-29 145.08 148.01 144.68 147.60 0.4M
2021-10-28 147.16 147.22 144.74 146.03 0.4M
2021-10-27 139.44 148.65 139.25 145.61 0.3M
2021-10-26 137.45 140.01 137.45 139.11 0.3M
2021-10-25 137.62 138.00 135.32 137.29 0.1M
2021-10-22 139.15 140.63 136.09 137.41 0.1M
2021-10-21 144.14 144.14 140.54 141.58 0.0M
2021-10-20 143.00 143.63 141.40 142.20 0.0M
2021-10-19 145.05 145.05 142.66 143.01 0.0M
2021-10-18 141.04 142.34 140.66 141.96 0.0M
2021-10-15 141.67 141.75 140.76 141.31 0.0M
2021-10-14 137.58 141.02 137.58 140.75 1.3M
2021-10-13 137.63 137.91 136.56 136.98 0.0M
2021-10-12 139.53 139.53 135.90 137.03 0.4M
2021-10-11 139.30 140.75 139.11 140.49 0.7M
2021-10-08 139.56 140.26 139.26 140.75 0.4M
2021-10-07 138.95 140.04 138.75 140.75 0.0M
2021-10-06 134.95 137.66 134.55 137.25 0.0M
2021-10-05 133.66 137.20 133.66 136.25 1.4M
2021-10-04 135.95 136.10 131.11 131.75 0.0M
2021-10-01 135.82 136.37 134.00 136.25 0.0M
2021-09-30 134.35 135.55 133.73 137.00 0.5M
2021-09-29 136.99 137.20 133.85 136.50 0.1M
2021-09-28 138.65 139.25 135.36 137.50 0.2M
2021-09-27 145.28 145.28 140.25 142.25 0.0M
2021-09-24 141.22 141.99 140.25 141.75 3.5M
2021-09-23 140.99 141.71 140.41 141.50 1.3M
2021-09-22 139.31 140.73 138.69 140.50 0.1M
2021-09-21 141.62 141.62 138.25 140.50 0.1M
2021-09-20 140.80 140.80 137.13 138.25 0.1M
2021-09-17 143.00 143.46 140.80 144.00 0.1M
2021-09-16 144.20 144.24 142.45 144.25 0.2M
2021-09-15 144.83 144.83 141.30 143.00 0.2M
2021-09-14 142.57 143.35 141.81 142.75 0.1M
2021-09-13 141.98 143.39 141.26 143.00 0.0M
2021-09-10 144.20 144.71 141.10 144.25 0.0M
2021-09-09 145.99 145.99 143.18 144.50 0.0M
2021-09-08 144.06 144.28 143.01 144.00 0.0M
2021-09-07 143.78 144.59 143.62 144.50 0.1M
2021-09-06 146.19 146.19 146.19 144.50 0.0M
2021-09-03 143.29 144.13 142.33 145.00 0.1M
2021-09-02 145.45 146.86 143.23 145.50 0.0M
2021-09-01 144.70 146.23 144.70 146.75 0.0M
2021-08-31 146.90 146.90 144.30 146.00 0.1M
2021-08-27 144.06 144.33 141.45 143.75 0.1M
2021-08-26 144.35 144.35 141.53 142.25 0.1M
2021-08-25 143.45 143.45 141.26 142.00 0.0M
2021-08-24 142.27 142.27 140.45 141.25 0.0M
2021-08-23 138.09 140.86 137.62 140.50 0.1M
2021-08-20 135.90 137.45 135.30 137.00 0.1M
2021-08-19 134.25 136.35 134.25 136.50 0.1M
2021-08-18 136.60 139.35 136.20 137.75 0.0M
2021-08-17 137.79 138.27 136.05 138.50 0.0M
2021-08-16 137.50 137.95 135.25 137.50 0.0M
2021-08-13 137.25 137.88 137.12 137.25 0.0M
2021-08-12 138.54 138.54 135.56 137.50 0.3M
2021-08-11 137.40 137.68 136.31 137.50 0.0M
2021-08-10 137.49 138.85 136.39 137.75 0.0M
2021-08-09 136.02 136.68 135.31 136.00 0.0M
2021-08-06 136.38 136.44 135.16 135.75 0.0M
2021-08-05 135.84 136.15 134.84 136.00 0.0M
2021-08-04 137.93 137.93 134.45 135.00 0.0M
2021-08-03 135.20 135.74 133.40 133.75 0.1M
2021-08-02 135.17 135.50 133.92 135.00 0.0M
2021-07-30 135.78 136.94 134.37 134.75 0.0M
2021-07-29 137.60 137.60 135.63 136.50 0.0M
2021-07-28 131.90 138.24 131.90 137.00 0.1M
2021-07-27 134.33 134.40 130.13 131.75 0.0M
2021-07-26 133.30 133.70 132.30 133.00 0.1M
2021-07-23 130.49 133.34 129.88 131.50 0.1M
2021-07-22 127.85 128.45 127.60 128.00 0.0M
2021-07-21 126.30 127.08 126.01 126.75 0.0M
2021-07-20 127.00 127.00 124.43 126.00 0.0M
2021-07-19 126.09 126.25 123.53 124.50 0.1M
2021-07-16 127.40 127.81 126.16 126.50 0.3M
2021-07-15 130.16 130.16 126.50 127.25 0.0M
2021-07-14 128.62 129.28 127.75 128.25 0.0M
2021-07-13 126.94 128.07 126.69 128.00 0.0M
2021-07-12 126.77 126.77 125.65 126.50 0.0M
2021-07-09 125.05 125.65 124.65 125.25 0.0M
2021-07-08 130.00 130.50 124.00 125.00 0.0M
2021-07-07 127.52 127.52 126.15 126.50 0.0M
2021-07-06 125.74 126.45 124.68 125.50 0.2M
2021-07-05 125.50 125.50 125.50 125.50 0.0M
2021-07-02 123.21 125.13 122.96 124.00 0.2M
2021-07-01 122.09 122.60 121.58 121.75 0.0M
2021-06-30 123.50 123.50 121.37 121.25 0.0M
2021-06-29 122.70 123.04 121.70 121.75 0.0M
2021-06-28 122.71 122.75 121.46 121.75 0.1M
2021-06-25 122.12 122.45 121.60 121.75 0.1M
2021-06-24 122.70 122.97 122.45 122.75 0.0M
2021-06-23 122.26 122.89 122.00 122.50 0.0M
2021-06-22 121.82 121.90 121.11 121.25 0.3M
2021-06-21 120.11 121.85 119.99 121.75 0.0M
2021-06-18 121.49 121.49 120.19 120.25 0.1M
2021-06-17 120.59 122.52 120.49 122.25 0.1M
2021-06-16 121.85 121.90 120.29 121.50 0.0M
2021-06-15 122.45 122.79 121.45 121.75 0.2M
2021-06-14 121.59 121.66 120.92 121.25 0.2M
2021-06-11 122.98 122.98 121.00 121.25 0.1M
2021-06-10 120.40 121.54 120.40 121.25 0.1M
2021-06-09 120.68 120.68 119.89 120.25 0.1M
2021-06-08 120.18 120.90 119.83 120.25 0.4M
2021-06-07 119.50 120.17 119.06 119.25 0.1M
2021-06-04 118.50 119.89 118.42 119.75 0.0M
2021-06-03 117.25 120.17 116.56 117.50 0.0M
2021-06-02 119.43 119.55 117.80 119.25 0.0M
2021-06-01 118.69 119.26 117.85 118.00 0.0M
2021-05-28 119.76 119.76 118.23 118.50 0.1M
2021-05-27 119.45 119.45 118.60 119.00 0.1M
2021-05-26 118.50 119.40 118.33 119.25 0.1M
2021-05-25 118.64 119.10 117.79 118.25 0.1M
2021-05-24 114.71 118.01 114.71 117.75 0.6M
2021-05-21 115.90 115.90 114.55 115.50 0.0M
2021-05-20 114.60 115.31 114.30 115.00 0.0M
2021-05-19 111.36 113.12 111.36 112.75 0.0M
2021-05-18 115.59 115.59 114.18 114.50 0.0M
2021-05-17 113.32 114.28 112.88 113.75 0.0M
2021-05-14 112.75 113.66 112.69 113.50 0.0M
2021-05-13 111.32 111.80 110.37 111.25 0.0M
2021-05-12 111.25 112.18 109.92 110.75 0.1M
2021-05-11 112.63 113.98 111.70 113.50 0.1M
2021-05-10 118.82 118.82 114.25 114.50 0.0M
2021-05-07 118.14 118.50 117.35 118.50 0.0M
2021-05-06 115.38 116.45 114.78 115.75 0.1M
2021-05-05 116.43 116.75 115.68 116.00 0.0M
2021-05-04 115.66 116.00 112.84 113.50 0.1M
2021-04-30 118.44 118.81 117.41 117.50 0.1M
2021-04-29 119.50 120.00 118.90 119.75 0.1M
2021-04-28 119.71 121.55 118.39 119.25 0.1M
2021-04-27 116.63 116.63 114.39 114.50 0.0M
2021-04-26 116.15 116.16 114.97 116.00 0.0M
2021-04-23 113.31 115.25 113.12 114.50 0.0M
2021-04-22 113.91 114.43 112.15 114.00 0.0M
2021-04-21 113.66 113.80 112.33 113.00 0.0M
2021-04-20 114.49 114.87 112.81 113.25 0.5M
2021-04-19 113.51 115.19 113.51 114.50 0.0M
2021-04-16 114.53 114.71 113.65 114.00 0.1M
2021-04-15 113.08 114.66 112.60 113.50 0.1M
2021-04-14 113.89 113.89 112.29 112.50 0.1M
2021-04-13 112.51 113.01 112.25 112.50 0.1M
2021-04-12 112.71 112.74 111.61 112.25 0.0M
2021-04-09 112.10 113.20 111.97 112.50 0.1M
2021-04-08 102.42 113.60 102.42 112.50 0.8M
2021-04-07 110.79 111.86 110.66 111.25 0.1M
2021-04-06 110.55 111.40 110.19 110.25 0.0M
2021-04-01 104.61 106.09 104.61 105.50 0.0M
2021-03-31 102.74 104.31 102.44 103.60 0.0M
2021-03-30 102.65 102.99 101.99 102.51 0.0M
2021-03-29 101.24 102.38 100.38 101.20 0.1M
2021-03-26 102.94 102.94 100.50 101.17 0.0M
2021-03-25 102.68 102.68 99.90 101.15 0.0M
2021-03-24 102.68 103.25 102.21 102.77 0.1M
2021-03-23 102.18 103.18 101.60 102.55 0.0M
2021-03-22 101.35 102.39 100.87 101.94 0.0M
2021-03-19 101.05 101.74 100.28 101.45 0.7M
2021-03-18 102.40 103.40 101.59 103.06 0.0M
2021-03-17 103.33 104.87 102.29 103.32 0.0M
2021-03-16 103.30 105.36 103.30 104.49 0.0M
2021-03-15 102.50 102.50 101.45 102.12 0.0M
2021-03-12 103.82 103.82 101.68 103.03 0.0M
2021-03-11 103.07 105.31 102.82 104.30 0.2M
2021-03-10 98.40 103.07 98.40 101.39 0.1M
2021-03-09 102.49 103.22 102.08 102.88 0.1M
2021-03-08 104.25 105.59 101.97 104.93 0.0M
2021-03-05 103.03 104.10 101.58 102.63 0.0M
2021-03-04 100.57 103.48 100.43 102.79 0.6M
2021-03-03 103.22 103.78 100.60 103.12 0.0M
2021-03-02 103.40 104.71 103.15 103.62 0.0M
2021-03-01 102.36 103.29 101.81 102.94 0.1M
2021-02-26 101.64 102.51 100.12 101.10 0.0M
2021-02-25 102.77 104.05 100.35 102.54 0.1M
2021-02-24 101.67 104.02 101.64 103.12 0.0M
2021-02-23 100.70 102.83 99.70 102.37 0.0M
2021-02-22 105.43 105.43 102.42 103.51 0.0M
2021-02-19 106.08 106.08 104.40 105.69 0.0M
2021-02-18 105.10 105.32 104.73 105.34 0.0M
2021-02-17 104.63 106.13 104.63 105.54 0.1M
2021-02-16 104.77 107.53 104.59 106.44 0.1M
2021-02-15 107.53 107.53 107.53 107.53 0.0M
2021-02-12 105.48 105.48 103.79 104.32 0.0M
2021-02-11 104.58 104.70 103.47 103.85 0.1M
2021-02-10 105.05 105.05 102.69 103.65 0.0M
2021-02-09 103.74 104.82 103.65 104.51 0.1M
2021-02-08 105.23 105.65 103.40 104.41 0.0M
2021-02-05 102.98 104.57 102.56 103.33 3.4M
2021-02-04 103.17 103.29 101.78 102.30 0.6M
2021-02-03 102.63 105.06 101.18 103.25 0.2M
2021-02-02 95.85 97.45 95.36 96.60 0.0M
2021-02-01 92.24 95.75 92.24 93.85 0.1M
2021-01-29 91.70 92.66 90.20 91.34 0.2M
2021-01-28 91.41 94.35 90.23 93.26 0.1M
2021-01-27 96.20 96.20 90.68 91.98 0.1M
2021-01-26 94.30 95.74 93.88 95.15 0.2M
2021-01-25 95.28 96.05 93.01 94.12 0.1M
2021-01-22 94.21 95.21 93.75 95.09 0.1M
2021-01-21 94.93 96.55 91.32 95.86 0.9M
2021-01-20 91.32 94.51 91.10 93.51 0.1M
2021-01-19 87.15 90.13 86.67 87.30 0.2M
2021-01-18 86.56 86.56 86.56 86.57 0.0M
2021-01-15 86.88 87.32 85.83 86.39 0.0M
2021-01-14 87.25 88.08 86.69 87.97 0.1M
2021-01-13 86.70 87.77 86.37 89.82 0.0M
2021-01-12 87.33 88.36 85.85 87.26 0.0M
2021-01-11 88.85 89.17 88.20 88.50 0.0M
2021-01-08 88.91 89.48 88.19 88.66 0.0M
2021-01-07 86.14 88.55 86.14 88.00 0.1M
2021-01-06 87.00 87.03 84.92 86.89 0.5M
2021-01-05 86.31 87.13 86.07 86.78 0.2M
2021-01-04 88.00 88.00 85.38 87.25 0.0M