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
2022-12-30 86.79 87.57 86.67 87.55 0.0M
2022-12-29 86.63 88.79 86.63 88.12 0.0M
2022-12-28 86.99 87.88 86.17 86.44 0.0M
2022-12-23 87.12 89.51 87.12 88.20 0.1M
2022-12-22 89.79 89.79 86.34 87.25 0.0M
2022-12-21 89.07 90.07 88.33 89.70 0.1M
2022-12-20 88.06 89.14 87.48 87.94 0.0M
2022-12-19 90.16 90.51 88.65 89.55 0.0M
2022-12-16 90.66 91.33 89.66 90.01 0.1M
2022-12-15 93.10 93.59 90.04 91.29 0.0M
2022-12-14 95.19 96.87 94.32 96.50 0.8M
2022-12-13 93.31 99.47 93.31 97.95 4.4M
2022-12-12 92.64 93.53 91.64 93.86 0.3M
2022-12-09 93.65 94.20 93.12 93.86 0.3M
2022-12-08 95.39 95.49 93.46 93.98 5.9M
2022-12-07 96.98 96.98 94.80 95.33 0.1M
2022-12-06 99.33 99.61 96.95 97.37 0.0M
2022-12-05 99.45 101.31 99.33 100.60 0.0M
2022-12-02 99.04 100.22 98.93 99.74 0.0M
2022-12-01 101.08 102.18 100.27 100.92 1.0M
2022-11-30 94.89 99.04 94.48 95.74 0.0M
2022-11-29 95.89 96.11 94.16 94.62 0.0M
2022-11-28 96.88 97.58 95.72 96.39 0.0M
2022-11-25 98.00 98.62 97.44 97.56 0.0M
2022-11-24 99.18 99.18 99.18 99.18 0.0M
2022-11-23 97.15 98.48 97.15 97.88 0.0M
2022-11-22 95.89 97.16 94.08 95.55 1.0M
2022-11-21 97.29 98.40 95.80 97.60 0.0M
2022-11-18 98.75 98.87 96.41 97.60 0.0M
2022-11-17 96.92 99.26 96.83 97.72 0.1M
2022-11-16 97.96 99.58 97.74 98.86 0.2M
2022-11-15 98.73 100.11 96.86 98.51 0.2M
2022-11-14 95.05 96.63 94.61 97.65 0.0M
2022-11-11 94.70 96.91 93.93 106.02 0.0M
2022-11-10 87.32 123.00 87.32 123.00 0.6M
2022-11-09 88.39 89.40 87.57 88.62 0.1M
2022-11-08 89.05 90.28 87.97 90.16 0.1M
2022-11-07 87.36 88.37 86.87 87.90 0.0M
2022-11-04 85.64 86.55 83.75 85.37 0.1M
2022-11-03 86.97 86.97 83.95 85.04 0.2M
2022-11-02 91.03 91.03 88.67 89.09 0.6M
2022-11-01 95.76 96.00 90.93 91.89 0.1M
2022-10-31 97.83 97.83 94.03 94.83 0.0M
2022-10-28 92.29 95.50 92.15 94.56 0.3M
2022-10-27 94.93 95.41 92.16 93.76 0.5M
2022-10-26 98.26 104.48 95.18 98.07 3.5M
2022-10-25 102.96 104.03 102.52 103.66 0.8M
2022-10-24 101.85 102.32 100.00 101.64 0.0M
2022-10-21 97.88 100.68 97.85 98.64 0.0M
2022-10-20 100.04 102.27 99.80 101.32 0.1M
2022-10-19 100.01 100.92 98.97 100.13 0.1M
2022-10-18 102.90 103.45 99.97 100.35 0.6M
2022-10-17 98.89 100.87 98.83 100.06 0.1M
2022-10-14 99.99 100.56 96.70 98.10 0.0M
2022-10-13 94.99 99.69 94.39 97.90 0.5M
2022-10-12 97.18 98.62 96.83 101.43 1.1M
2022-10-11 97.47 99.23 96.60 101.43 0.1M
2022-10-10 99.03 99.03 97.01 101.43 0.0M
2022-10-07 99.63 101.42 98.49 101.43 0.2M
2022-10-06 100.69 102.90 100.59 101.43 0.1M
2022-10-05 99.87 101.00 98.83 101.43 0.0M
2022-10-04 98.64 101.77 98.64 101.43 2.9M
2022-10-03 96.73 98.71 96.60 98.29 0.0M
2022-09-30 97.03 98.89 96.80 98.77 0.1M
2022-09-29 100.05 100.05 96.12 96.80 0.6M
2022-09-28 97.58 99.93 97.17 98.76 0.5M
2022-09-27 99.44 99.96 96.94 98.17 0.9M
2022-09-26 98.01 99.84 97.82 98.24 0.7M
2022-09-23 100.14 100.14 97.57 98.81 0.0M
2022-09-22 99.28 100.52 98.81 99.72 0.9M
2022-09-21 101.14 101.83 99.64 101.21 0.2M
2022-09-20 102.16 103.07 100.56 101.70 2.5M
2022-09-16 101.96 103.00 100.94 101.90 0.1M
2022-09-15 104.00 105.24 102.79 103.31 0.0M
2022-09-14 104.61 105.23 103.71 104.32 0.0M
2022-09-13 107.73 108.26 105.10 105.24 0.1M
2022-09-12 110.96 111.59 110.00 110.83 0.0M
2022-09-09 109.25 110.85 109.03 110.39 0.1M
2022-09-08 108.18 109.60 107.19 109.32 0.1M
2022-09-07 107.09 109.48 106.97 108.38 0.0M
2022-09-06 107.35 107.94 105.83 107.09 0.1M
2022-09-05 110.58 110.58 110.58 110.58 0.0M
2022-09-02 111.30 111.30 107.57 110.58 0.1M
2022-09-01 108.22 110.33 107.39 107.55 0.1M
2022-08-31 110.68 110.83 108.94 109.23 0.0M
2022-08-30 110.13 110.39 107.84 108.65 0.1M
2022-08-26 115.51 115.51 110.86 111.60 0.1M
2022-08-25 114.32 116.13 114.14 115.20 0.0M
2022-08-24 113.50 114.71 112.90 114.49 0.9M
2022-08-23 114.24 115.00 113.44 113.81 0.0M
2022-08-22 115.20 115.65 114.07 114.32 0.1M
2022-08-19 119.10 119.14 116.82 117.60 0.5M
2022-08-18 119.47 120.76 118.74 120.62 0.0M
2022-08-17 121.70 121.70 119.41 119.84 0.0M
2022-08-16 121.53 122.39 120.68 121.34 0.0M
2022-08-15 121.08 122.28 120.60 121.29 0.0M
2022-08-12 120.26 120.71 119.50 120.03 0.7M
2022-08-11 121.30 121.49 118.75 120.37 0.0M
2022-08-10 116.63 120.89 116.63 120.37 0.6M
2022-08-09 117.30 117.30 115.75 116.63 0.1M
2022-08-08 118.31 120.14 116.90 118.64 0.1M
2022-08-05 116.15 118.10 116.10 116.23 0.0M
2022-08-04 117.48 118.73 116.93 117.32 0.0M
2022-08-03 115.76 118.60 115.53 118.05 0.1M
2022-08-02 113.90 116.34 113.72 114.88 0.1M
2022-08-01 115.24 116.73 114.36 113.83 0.0M
2022-07-29 113.16 115.78 113.15 113.83 0.1M
2022-07-28 112.36 113.86 111.50 113.64 0.1M
2022-07-27 105.02 113.12 105.02 111.49 0.5M
2022-07-26 107.51 107.51 104.63 105.52 2.3M
2022-07-25 107.90 109.65 106.75 107.76 0.2M
2022-07-22 114.19 114.34 106.90 109.25 0.7M
2022-07-21 113.90 114.35 111.17 113.00 1.7M
2022-07-20 113.81 115.32 112.53 113.50 4.5M
2022-07-19 110.87 112.99 109.70 111.25 0.1M
2022-07-18 112.61 113.55 108.79 2,336.50 0.0M
2022-07-15 112.13 113.07 111.03 116.83 0.0M
2022-07-14 113.14 113.14 108.44 116.83 0.0M
2022-07-13 114.02 114.10 111.16 116.83 1.7M
2022-07-12 116.14 117.00 114.81 116.83 1.3M
2022-07-11 118.93 118.93 115.42 116.83 0.4M
2022-07-08 117.05 119.69 116.94 119.61 0.1M
2022-07-07 115.02 118.74 114.77 117.01 0.0M
2022-07-06 113.26 114.40 111.67 113.34 0.2M
2022-07-05 107.29 112.11 105.85 108.75 0.0M
2022-07-04 108.39 108.39 108.39 108.39 0.0M
2022-07-01 108.11 109.02 106.73 107.41 0.0M
2022-06-30 109.95 110.65 106.81 109.55 0.2M
2022-06-29 113.91 113.91 110.93 112.11 0.2M
2022-06-28 115.83 117.22 112.18 113.89 0.1M
2022-06-27 118.27 118.64 115.37 116.46 0.0M
2022-06-24 113.15 117.25 113.00 116.46 0.0M
2022-06-23 112.14 112.69 110.58 112.34 0.0M
2022-06-22 110.54 113.29 110.48 112.55 0.0M
2022-06-21 108.80 112.48 106.95 106.95 0.0M
2022-06-20 107.75 107.75 107.75 107.75 0.0M
2022-06-17 106.26 108.44 105.20 106.80 0.0M
2022-06-16 107.25 109.77 105.18 107.03 2.4M
2022-06-15 108.44 109.60 108.00 108.54 0.0M
2022-06-14 106.62 107.91 105.92 106.05 0.2M
2022-06-13 106.80 108.79 106.38 109.10 0.1M
2022-06-10 112.48 113.33 110.43 117.61 0.1M
2022-06-09 116.42 118.23 116.33 117.61 0.1M
2022-06-08 117.15 118.60 116.61 118.53 0.8M
2022-06-07 115.45 117.64 115.04 116.71 0.0M
2022-06-06 117.03 119.29 114.54 117.60 0.1M
2022-06-01 113.76 117.12 113.23 114.40 0.6M
2022-05-31 112.32 115.61 112.05 113.35 0.1M
2022-05-30 113.83 113.83 113.83 113.83 0.0M
2022-05-27 109.47 112.12 109.22 111.73 0.1M
2022-05-26 107.61 108.60 105.32 107.74 0.1M
2022-05-25 106.83 106.83 103.90 106.83 0.1M
2022-05-24 108.50 108.50 101.90 104.41 0.2M
2022-05-23 106.40 112.17 106.40 111.06 0.1M
2022-05-20 111.78 112.24 105.79 108.36 0.0M
2022-05-19 111.54 113.08 110.00 111.74 0.0M
2022-05-18 115.04 115.44 112.38 113.14 0.0M
2022-05-17 116.30 116.90 114.91 115.65 0.0M
2022-05-16 115.00 116.13 113.90 114.38 0.0M
2022-05-13 114.70 117.86 113.72 116.55 0.0M
2022-05-12 113.60 114.40 109.86 113.49 0.7M
2022-05-11 112.06 116.26 112.06 115.18 0.1M
2022-05-10 115.34 116.21 112.85 113.73 0.0M
2022-05-09 115.52 115.75 112.84 113.54 0.3M
2022-05-06 115.45 117.60 114.00 117.51 1.1M
2022-05-05 122.26 122.26 115.10 116.43 0.5M
2022-05-04 117.33 119.31 115.12 118.11 0.1M
2022-05-03 116.79 118.44 116.05 117.95 0.0M
2022-04-29 116.67 117.92 115.71 116.48 0.6M
2022-04-28 116.42 119.19 114.19 116.43 0.1M
2022-04-27 114.41 117.20 112.73 114.58 0.1M
2022-04-26 122.25 122.55 118.52 119.30 0.1M
2022-04-25 119.10 123.30 118.55 123.79 0.0M
2022-04-22 125.06 125.40 118.90 122.45 0.1M
2022-04-21 129.32 130.10 125.03 128.08 0.0M
2022-04-20 131.36 131.40 127.50 128.41 1.0M
2022-04-19 127.55 129.67 127.28 129.40 0.0M
2022-04-14 129.89 130.55 126.85 128.54 0.8M
2022-04-13 128.00 130.16 127.75 129.18 0.0M
2022-04-12 128.82 131.70 127.87 129.83 0.2M
2022-04-11 131.74 132.30 129.20 130.00 0.0M
2022-04-08 138.48 138.48 133.64 134.65 0.1M
2022-04-07 136.25 137.00 134.20 136.09 0.0M
2022-04-06 138.40 139.36 136.22 137.23 0.0M
2022-04-05 142.89 143.06 140.64 141.35 0.0M
2022-04-04 140.55 143.73 140.21 143.08 0.0M
2022-04-01 147.00 147.00 138.30 140.50 0.1M
2022-03-31 141.94 142.22 140.20 141.18 0.0M
2022-03-30 144.72 144.72 141.65 141.91 0.0M
2022-03-29 141.46 143.78 141.46 143.43 0.1M
2022-03-28 141.67 142.00 139.86 144.26 1.0M
2022-03-25 141.57 144.54 139.74 140.71 1.3M
2022-03-24 141.17 141.17 138.04 140.19 0.4M
2022-03-23 138.70 139.87 138.00 139.24 0.1M
2022-03-22 136.10 141.05 136.10 139.73 0.1M
2022-03-21 136.25 136.90 134.17 136.53 1.4M
2022-03-18 133.28 135.65 132.25 134.86 4.0M
2022-03-17 133.14 134.02 132.20 133.33 0.1M
2022-03-16 132.43 132.62 128.75 132.33 0.5M
2022-03-15 127.10 129.86 125.85 129.21 0.0M
2022-03-14 130.96 130.96 125.26 126.66 0.1M
2022-03-11 131.50 133.72 130.91 132.30 0.1M
2022-03-10 131.55 132.79 130.91 131.40 0.1M
2022-03-09 127.18 133.65 127.18 131.13 0.2M
2022-03-08 127.47 131.30 125.68 126.70 0.1M
2022-03-07 131.79 131.79 127.02 128.99 0.1M
2022-03-04 135.32 135.32 130.31 131.05 0.1M
2022-03-03 135.02 137.59 133.65 134.43 0.0M
2022-03-02 135.32 135.32 133.14 134.83 0.0M
2022-03-01 135.06 136.01 133.39 135.50 0.4M
2022-02-28 133.12 135.75 132.25 135.56 0.1M
2022-02-25 133.63 135.27 131.75 134.78 0.0M
2022-02-24 124.75 131.05 124.71 128.54 0.1M
2022-02-23 131.95 131.98 128.30 129.06 0.1M
2022-02-22 129.75 132.05 128.23 130.18 0.3M
2022-02-21 128.10 128.10 128.10 128.10 0.0M
2022-02-18 133.47 133.96 130.70 132.28 0.4M
2022-02-17 136.30 137.14 134.01 135.50 0.1M
2022-02-16 136.70 136.99 134.96 135.48 0.2M
2022-02-15 137.55 138.12 135.90 137.00 0.4M
2022-02-14 133.72 136.33 132.93 136.21 0.1M
2022-02-11 138.65 139.24 134.65 138.19 0.0M
2022-02-10 139.66 141.49 138.62 140.19 0.1M
2022-02-09 142.47 142.50 140.32 141.06 0.1M
2022-02-08 140.82 140.82 137.05 138.73 0.1M
2022-02-07 142.55 144.40 139.16 141.68 0.2M
2022-02-04 145.75 145.75 140.50 142.06 0.2M
2022-02-03 148.05 149.67 145.30 146.63 0.2M
2022-02-02 150.87 151.66 137.64 146.10 1.7M
2022-02-01 137.33 137.90 134.35 135.76 0.3M
2022-01-31 134.27 135.05 132.31 133.26 0.3M
2022-01-28 130.11 132.69 128.59 131.73 0.0M
2022-01-27 131.92 132.70 128.84 131.50 0.1M
2022-01-26 131.10 133.10 128.67 131.29 0.1M
2022-01-25 128.59 129.13 126.50 128.16 0.0M
2022-01-24 125.95 128.18 124.50 127.49 0.1M
2022-01-21 132.75 134.81 132.12 134.91 0.1M
2022-01-20 136.15 137.66 135.93 137.35 0.0M
2022-01-19 136.75 138.17 135.83 136.25 0.0M
2022-01-18 136.60 137.17 135.47 135.88 0.1M
2022-01-17 138.85 138.85 138.75 139.13 0.0M
2022-01-14 138.08 140.74 136.67 139.39 0.1M
2022-01-13 141.43 143.28 139.63 142.00 0.4M
2022-01-12 141.20 142.50 140.75 141.84 0.1M
2022-01-11 138.67 140.25 136.85 139.49 0.4M
2022-01-10 135.40 137.78 133.20 135.41 0.9M
2022-01-07 140.38 140.38 135.80 136.99 0.1M
2022-01-06 137.78 139.94 136.58 139.24 0.6M
2022-01-05 144.56 144.64 139.80 141.75 1.2M
2022-01-04 145.48 146.50 143.72 144.43 0.0M