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
2023-12-29 140.00 140.35 138.79 140.25 0.1M
2023-12-28 140.67 141.09 139.75 140.25 0.0M
2023-12-27 141.59 142.04 139.97 140.25 0.1M
2023-12-22 140.27 141.96 140.13 140.50 0.1M
2023-12-21 138.46 140.59 138.46 132.00 0.1M
2023-12-20 136.57 141.69 136.28 132.00 0.9M
2023-12-19 135.66 137.45 135.66 132.00 0.1M
2023-12-18 132.99 137.14 132.50 132.00 3.7M
2023-12-15 132.12 133.49 131.18 132.00 0.1M
2023-12-14 133.75 133.89 129.70 130.75 0.2M
2023-12-13 133.14 133.50 131.59 132.25 0.2M
2023-12-12 132.25 133.00 131.27 132.25 0.0M
2023-12-11 133.72 134.99 131.44 135.00 0.4M
2023-12-08 136.94 137.00 134.00 135.00 0.2M
2023-12-07 131.25 138.55 130.89 136.50 0.2M
2023-12-06 131.00 131.84 130.20 130.75 0.1M
2023-12-05 128.81 132.13 128.27 130.50 0.1M
2023-12-04 131.48 131.48 127.95 128.50 0.5M
2023-12-01 131.80 132.02 130.68 131.00 0.0M
2023-11-30 134.91 135.50 131.29 132.00 0.4M
2023-11-29 137.33 138.24 135.15 135.50 0.1M
2023-11-28 136.41 136.85 135.44 136.50 0.2M
2023-11-27 136.03 138.42 136.03 136.25 0.0M
2023-11-24 138.49 138.49 135.99 136.25 3.1M
2023-11-23 138.25 138.25 138.25 138.25 0.0M
2023-11-22 136.95 139.35 136.93 138.75 0.1M
2023-11-21 136.50 137.16 135.97 136.25 0.1M
2023-11-20 135.04 136.66 133.62 135.75 0.1M
2023-11-17 136.93 136.93 133.66 134.25 0.7M
2023-11-16 134.31 137.21 134.31 136.00 0.8M
2023-11-15 133.62 135.00 133.58 134.50 0.5M
2023-11-14 132.24 135.67 132.24 134.00 0.1M
2023-11-13 131.99 132.44 131.26 132.50 0.0M
2023-11-10 130.24 132.57 129.42 131.00 0.9M
2023-11-09 131.70 132.55 130.48 132.00 0.9M
2023-11-08 130.74 131.84 130.74 131.50 0.0M
2023-11-07 129.78 131.83 129.78 131.50 0.0M
2023-11-06 129.10 130.05 128.70 129.50 0.8M
2023-11-03 127.49 129.48 127.49 129.00 2.6M
2023-11-02 126.98 128.96 126.45 127.25 0.4M
2023-11-01 124.10 126.36 123.75 125.00 0.1M
2023-10-31 124.32 125.36 122.70 123.00 0.1M
2023-10-30 122.67 125.38 122.17 124.25 0.6M
2023-10-27 123.34 123.71 120.23 122.00 1.7M
2023-10-26 122.84 124.29 121.29 124.50 0.4M
2023-10-25 130.10 138.81 125.18 127.75 1.2M
2023-10-24 138.00 139.35 136.50 139.00 0.9M
2023-10-23 130.00 137.63 130.00 136.50 0.1M
2023-10-20 137.48 137.84 135.09 135.25 0.1M
2023-10-19 137.61 139.64 137.56 139.75 0.2M
2023-10-18 139.30 140.69 138.62 139.75 0.1M
2023-10-17 138.83 139.89 137.20 138.75 0.1M
2023-10-16 139.00 139.62 137.36 138.75 0.4M
2023-10-13 139.38 139.95 136.65 137.25 0.1M
2023-10-12 141.05 141.20 138.28 140.25 0.7M
2023-10-11 138.96 141.11 138.75 140.25 0.1M
2023-10-10 138.13 139.72 137.37 139.25 0.1M
2023-10-09 136.01 138.80 135.66 137.75 0.1M
2023-10-06 134.96 137.92 134.16 136.25 0.1M
2023-10-05 135.24 135.46 133.47 134.25 0.0M
2023-10-04 131.01 135.38 131.01 134.50 0.1M
2023-10-03 134.04 134.23 132.05 132.25 0.1M
2023-10-02 131.84 134.34 130.86 134.25 0.4M
2023-09-29 133.39 134.00 130.59 132.00 0.1M
2023-09-28 130.97 133.26 129.73 131.75 0.1M
2023-09-27 128.99 130.00 128.57 129.50 0.2M
2023-09-26 131.00 131.00 127.25 127.25 0.1M
2023-09-25 130.73 130.84 126.50 130.50 0.0M
2023-09-22 130.96 132.01 129.61 131.75 0.1M
2023-09-21 132.28 135.51 130.07 130.75 0.9M
2023-09-20 137.86 137.91 134.88 135.25 0.1M
2023-09-19 138.21 138.30 136.61 137.25 1.6M
2023-09-18 137.40 139.15 136.61 138.25 0.9M
2023-09-15 138.31 138.46 136.51 137.25 0.0M
2023-09-14 140.50 140.50 133.50 137.75 0.4M
2023-09-13 134.86 136.72 134.16 135.75 0.1M
2023-09-12 136.22 136.86 132.00 135.75 0.1M
2023-09-11 136.67 137.44 135.78 136.00 0.1M
2023-09-08 134.79 136.64 134.53 136.00 0.0M
2023-09-07 134.89 135.46 132.95 134.50 0.6M
2023-09-06 136.06 136.52 133.70 135.00 0.5M
2023-09-05 135.41 136.20 134.58 135.50 0.0M
2023-09-04 135.50 135.50 135.50 135.50 0.0M
2023-09-01 138.44 138.44 134.87 136.00 0.1M
2023-08-31 136.40 137.24 135.80 136.50 0.1M
2023-08-30 134.87 135.94 134.09 135.00 0.2M
2023-08-29 131.49 136.55 131.49 135.50 0.2M
2023-08-25 130.00 130.63 127.28 128.50 0.1M
2023-08-24 134.00 134.19 130.17 131.50 0.1M
2023-08-23 129.41 133.40 129.40 132.50 0.2M
2023-08-22 127.88 130.25 127.88 130.00 0.1M
2023-08-21 127.43 128.49 126.63 127.00 0.1M
2023-08-18 129.00 129.20 126.38 127.00 0.1M
2023-08-17 128.90 131.94 128.90 130.50 0.1M
2023-08-16 128.66 130.25 127.86 129.50 0.3M
2023-08-15 131.59 131.59 129.73 130.50 0.4M
2023-08-14 128.02 131.34 128.02 131.00 0.1M
2023-08-11 129.69 129.69 128.20 128.75 0.3M
2023-08-10 130.05 132.05 129.48 130.50 0.4M
2023-08-09 131.94 132.03 129.00 129.25 0.1M
2023-08-08 130.77 131.32 129.55 130.50 0.1M
2023-08-07 129.19 131.59 129.07 128.50 0.1M
2023-08-04 129.17 131.33 128.85 130.25 0.1M
2023-08-03 127.98 129.39 127.45 128.75 1.5M
2023-08-02 129.40 130.06 127.59 128.75 0.3M
2023-08-01 130.90 132.60 130.79 132.25 0.0M
2023-07-31 132.30 133.52 131.81 133.00 0.1M
2023-07-28 130.74 133.71 129.40 133.25 3.9M
2023-07-27 129.35 133.24 129.35 132.25 0.1M
2023-07-26 128.80 130.97 128.41 129.25 0.2M
2023-07-25 121.53 123.12 121.04 121.25 0.2M
2023-07-24 120.02 123.73 120.02 121.75 0.3M
2023-07-21 120.52 120.99 118.82 120.25 0.6M
2023-07-20 123.17 124.07 119.73 120.75 0.2M
2023-07-19 123.80 125.12 121.90 124.00 0.1M
2023-07-18 124.60 124.65 122.96 123.25 0.2M
2023-07-17 125.94 127.10 124.20 125.00 0.1M
2023-07-14 125.22 126.76 124.39 125.50 0.1M
2023-07-13 119.66 124.81 119.66 124.25 0.4M
2023-07-12 117.63 120.33 117.63 119.25 2.3M
2023-07-11 116.27 117.71 115.47 117.25 0.1M
2023-07-10 118.28 118.28 116.15 116.75 0.1M
2023-07-07 120.10 121.04 119.72 120.25 0.2M
2023-07-06 121.00 121.00 115.50 118.75 0.1M
2023-07-05 119.19 122.61 119.19 121.75 0.1M
2023-07-04 119.90 119.90 119.90 119.50 0.0M
2023-07-03 119.30 120.09 118.85 119.25 0.3M
2023-06-30 119.02 121.08 118.99 120.25 0.1M
2023-06-29 119.29 120.03 118.33 119.75 0.1M
2023-06-28 117.10 120.36 116.91 119.25 0.1M
2023-06-27 117.08 118.83 116.13 117.75 0.1M
2023-06-26 120.75 121.98 118.28 120.25 0.1M
2023-06-23 121.62 122.76 121.16 121.25 0.2M
2023-06-22 120.55 122.10 118.83 120.75 1.2M
2023-06-21 123.27 123.27 120.16 120.50 0.1M
2023-06-20 124.00 124.54 122.18 122.75 1.3M
2023-06-19 125.88 125.88 125.88 123.00 0.0M
2023-06-16 124.79 126.11 123.89 124.25 0.4M
2023-06-15 123.21 124.45 122.43 124.25 0.1M
2023-06-14 123.40 124.05 121.46 123.75 0.4M
2023-06-13 124.98 125.16 123.54 124.25 0.1M
2023-06-12 123.08 123.19 121.66 122.75 0.1M
2023-06-09 122.15 123.71 121.93 122.75 0.0M
2023-06-08 122.00 123.22 121.54 123.00 1.5M
2023-06-07 126.95 129.02 122.14 125.50 0.2M
2023-06-06 126.00 128.24 125.39 127.00 0.3M
2023-06-05 123.99 127.42 123.95 127.00 0.1M
2023-06-02 123.72 126.15 123.72 125.25 1.2M
2023-06-01 123.17 124.37 122.67 124.25 0.1M
2023-05-31 123.67 124.04 122.51 124.25 0.8M
2023-05-30 124.61 126.82 122.01 124.75 0.9M
2023-05-26 123.14 125.21 122.52 124.25 0.2M
2023-05-25 123.30 125.31 120.90 124.50 1.3M
2023-05-24 122.00 122.56 119.89 121.00 0.6M
2023-05-23 125.05 125.05 122.44 125.25 1.6M
2023-05-22 122.96 126.40 122.96 125.25 0.2M
2023-05-19 122.91 127.00 122.43 123.75 0.2M
2023-05-18 120.17 123.22 120.17 122.25 0.1M
2023-05-17 119.74 123.00 118.91 119.25 0.4M
2023-05-16 116.65 120.72 116.50 119.75 2.2M
2023-05-15 116.10 118.48 116.09 117.25 0.1M
2023-05-12 116.63 117.77 116.12 117.00 0.1M
2023-05-11 113.10 117.88 113.10 117.00 0.6M
2023-05-10 108.38 111.72 107.96 108.50 0.1M
2023-05-09 107.77 110.12 107.52 108.00 2.2M
2023-05-05 104.83 105.34 104.13 105.00 0.1M
2023-05-04 105.41 105.56 104.00 105.00 0.0M
2023-05-03 105.53 106.50 105.02 105.75 0.1M
2023-05-02 106.88 107.20 103.73 104.75 5.3M
2023-04-28 106.92 107.07 105.16 105.75 0.1M
2023-04-27 104.58 108.35 103.63 106.75 1.8M
2023-04-26 105.00 106.35 102.67 105.00 0.1M
2023-04-25 105.79 106.66 104.66 104.50 0.9M
2023-04-24 105.65 106.51 104.72 105.50 0.2M
2023-04-21 105.29 105.96 104.80 105.50 0.6M
2023-04-20 103.89 106.25 103.86 105.00 0.1M
2023-04-19 103.59 104.96 103.09 104.00 2.2M
2023-04-18 106.28 106.50 104.42 105.00 0.6M
2023-04-17 105.65 106.00 104.52 105.00 0.1M
2023-04-14 107.43 108.18 106.86 107.75 0.6M
2023-04-13 105.89 107.37 105.89 106.75 0.1M
2023-04-12 105.30 106.74 104.39 104.75 0.2M
2023-04-11 106.46 106.70 104.71 105.00 1.0M
2023-04-06 105.25 108.70 104.39 106.50 0.1M
2023-04-05 104.72 106.14 103.68 104.25 0.8M
2023-04-04 104.36 105.54 104.14 100.54 0.2M
2023-04-03 103.00 103.78 102.16 100.54 0.4M
2023-03-31 101.30 103.24 101.12 100.54 0.1M
2023-03-30 100.92 100.93 99.78 100.54 0.1M
2023-03-29 101.03 102.43 100.69 100.54 0.4M
2023-03-28 102.34 102.40 99.76 100.54 0.1M
2023-03-27 104.61 104.72 101.95 103.14 0.1M
2023-03-24 105.00 105.34 103.84 104.56 0.4M
2023-03-23 103.37 106.29 103.37 106.18 0.8M
2023-03-22 103.97 106.55 103.69 105.09 0.2M
2023-03-21 101.22 105.07 101.22 103.92 1.0M
2023-03-20 100.52 101.71 99.91 101.00 1.2M
2023-03-17 100.00 102.82 99.50 101.40 3.3M
2023-03-16 96.79 101.17 95.52 99.77 0.4M
2023-03-15 93.56 96.88 92.66 94.71 0.7M
2023-03-14 92.58 94.35 92.45 93.69 0.3M
2023-03-13 90.18 92.49 89.45 92.20 0.1M
2023-03-10 92.21 92.74 90.43 92.32 0.1M
2023-03-09 94.25 95.51 93.19 94.56 0.2M
2023-03-08 93.86 95.91 93.86 95.50 1.8M
2023-03-07 95.13 95.64 93.70 94.61 0.1M
2023-03-06 93.44 95.96 93.43 95.69 0.1M
2023-03-03 92.50 93.69 92.49 93.22 0.1M
2023-03-02 90.36 91.72 89.60 90.14 0.4M
2023-03-01 90.68 91.02 89.71 89.91 0.1M
2023-02-28 89.90 91.23 89.34 90.39 0.1M
2023-02-27 89.13 90.12 89.13 89.70 0.9M
2023-02-24 90.89 90.89 88.58 89.05 0.2M
2023-02-23 91.65 91.91 89.76 90.23 0.7M
2023-02-22 91.79 92.10 90.61 91.45 0.5M
2023-02-21 93.10 94.35 91.75 92.25 0.5M
2023-02-20 94.56 94.56 94.56 94.56 0.0M
2023-02-17 94.84 95.40 93.21 93.35 0.1M
2023-02-16 96.94 97.67 94.80 96.80 0.2M
2023-02-15 93.79 96.94 93.79 96.22 0.2M
2023-02-14 94.61 94.61 92.29 92.73 0.3M
2023-02-13 94.60 95.16 93.85 94.46 0.6M
2023-02-10 95.43 96.74 94.25 94.92 0.2M
2023-02-09 99.37 100.04 93.63 94.69 0.5M
2023-02-08 106.00 106.00 98.06 98.75 1.0M
2023-02-07 102.90 106.61 102.90 105.16 0.1M
2023-02-06 103.55 104.26 101.90 103.04 0.1M
2023-02-03 102.93 107.73 102.66 106.89 0.1M
2023-02-02 100.43 107.75 100.43 107.13 0.8M
2023-02-01 98.85 98.99 97.70 98.08 0.1M
2023-01-31 96.94 98.23 96.92 97.69 0.1M
2023-01-30 97.49 98.26 96.43 97.22 0.2M
2023-01-27 97.00 100.18 97.00 98.90 0.1M
2023-01-26 95.22 97.28 95.22 95.89 0.8M
2023-01-25 95.39 96.14 93.81 94.20 0.1M
2023-01-24 99.79 99.79 97.94 99.25 0.5M
2023-01-23 98.06 100.02 97.56 99.64 0.4M
2023-01-20 93.05 98.05 93.05 97.33 0.2M
2023-01-19 91.48 93.32 90.70 92.40 0.2M
2023-01-18 91.29 92.79 90.65 91.20 0.1M
2023-01-17 92.12 92.23 90.09 90.73 0.5M
2023-01-16 92.10 92.10 92.10 91.90 0.0M
2023-01-13 90.77 91.64 90.19 90.57 0.1M
2023-01-12 91.57 91.87 89.77 91.01 0.1M
2023-01-11 88.42 90.98 88.42 90.40 0.1M
2023-01-10 85.95 88.62 85.89 88.05 0.1M
2023-01-09 88.53 90.05 88.13 89.81 0.1M
2023-01-06 86.20 86.83 84.89 86.27 0.1M
2023-01-05 87.36 87.53 86.07 86.34 0.1M
2023-01-04 90.24 90.57 87.29 88.37 0.5M
2023-01-03 89.61 91.00 88.54 89.19 0.1M