Alphabet A

GOOGL
🏛️ germany →
211.50
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
2021-12-30 129.38 130.50 129.38 129.83 0.0M
2021-12-29 131.03 131.03 128.93 129.00 0.0M
2021-12-28 130.75 131.18 129.83 129.83 0.0M
2021-12-27 130.03 130.98 129.85 130.65 0.0M
2021-12-23 129.48 130.70 128.88 130.60 0.0M
2021-12-22 127.43 128.75 126.28 128.75 0.0M
2021-12-21 126.53 126.83 124.60 126.00 0.0M
2021-12-20 124.65 124.73 123.30 123.58 0.1M
2021-12-17 127.53 127.90 125.08 126.73 0.1M
2021-12-16 130.80 130.95 128.60 129.05 0.0M
2021-12-15 127.93 128.43 126.10 126.38 0.0M
2021-12-14 130.03 130.28 125.15 125.58 0.0M
2021-12-13 131.33 131.85 129.50 129.73 0.0M
2021-12-10 130.88 132.00 129.83 130.08 0.0M
2021-12-09 130.93 131.45 130.23 131.40 0.0M
2021-12-08 131.28 131.65 129.25 129.70 0.0M
2021-12-07 128.23 131.08 128.23 131.08 0.1M
2021-12-06 126.68 126.83 124.23 125.95 0.1M
2021-12-03 126.53 127.65 124.48 125.23 0.1M
2021-12-02 125.68 126.63 123.60 125.80 0.1M
2021-12-01 127.45 128.78 126.23 128.50 0.0M
2021-11-30 128.15 128.30 127.00 127.43 0.1M
2021-11-29 127.23 129.10 126.88 128.75 0.1M
2021-11-26 128.15 129.13 125.68 126.15 0.1M
2021-11-25 130.60 131.00 130.08 130.95 0.0M
2021-11-24 130.10 130.20 128.85 130.00 0.0M
2021-11-23 129.25 130.50 128.03 128.45 0.1M
2021-11-22 132.78 133.15 129.83 130.50 0.1M
2021-11-19 132.23 133.75 132.23 132.60 0.0M
2021-11-18 131.25 132.08 130.50 131.63 0.0M
2021-11-17 130.98 131.23 130.30 130.53 0.0M
2021-11-16 130.60 131.15 129.85 131.13 0.0M
2021-11-15 130.03 130.80 129.63 129.78 0.0M
2021-11-12 127.73 129.10 127.28 129.10 0.0M
2021-11-11 127.73 128.58 127.50 128.23 0.0M
2021-11-10 128.70 129.05 126.30 127.93 0.0M
2021-11-09 128.48 129.23 127.28 128.10 0.0M
2021-11-08 128.80 130.00 127.68 129.18 0.1M
2021-11-05 128.60 130.40 128.50 129.55 0.1M
2021-11-04 127.10 129.58 126.68 128.48 0.0M
2021-11-03 125.63 126.08 125.20 125.48 0.0M
2021-11-02 124.08 126.53 123.98 125.78 0.1M
2021-11-01 128.53 128.58 125.28 125.28 0.0M
2021-10-29 124.93 127.85 124.30 127.85 0.0M
2021-10-28 125.70 127.65 123.85 125.05 0.1M
2021-10-27 119.75 125.63 119.13 125.63 0.1M
2021-10-26 119.10 120.65 119.10 119.78 0.1M
2021-10-25 118.43 118.78 117.18 118.00 0.0M
2021-10-22 120.00 120.65 117.95 117.98 0.1M
2021-10-21 121.50 122.05 121.20 121.60 0.0M
2021-10-20 123.00 123.50 121.75 122.08 0.0M
2021-10-19 122.73 123.33 122.38 122.78 0.0M
2021-10-18 121.75 122.58 121.00 122.35 0.0M
2021-10-15 122.13 122.40 121.25 121.73 0.0M
2021-10-14 119.68 121.43 119.43 121.20 0.0M
2021-10-13 118.08 119.23 118.03 118.13 0.0M
2021-10-12 119.85 120.95 118.00 118.48 0.1M
2021-10-11 120.33 121.50 119.75 121.28 0.0M
2021-10-08 121.08 121.25 120.13 120.75 0.0M
2021-10-07 120.35 121.10 119.90 120.88 0.0M
2021-10-06 117.13 118.90 115.75 118.03 0.0M
2021-10-05 115.15 117.48 115.15 117.15 0.0M
2021-10-04 117.23 117.30 112.78 113.23 0.0M
2021-10-01 114.23 117.03 113.18 117.00 0.1M
2021-09-30 117.18 117.18 115.75 116.18 0.0M
2021-09-29 117.30 118.13 116.45 116.45 0.0M
2021-09-28 120.48 120.48 116.05 116.45 0.0M
2021-09-27 122.00 122.25 119.95 120.90 0.0M
2021-09-24 120.13 121.08 119.45 120.78 0.0M
2021-09-23 120.03 120.73 119.70 120.28 0.0M
2021-09-22 119.55 119.65 118.30 119.65 0.0M
2021-09-21 118.85 119.78 118.03 119.08 0.0M
2021-09-20 119.60 119.68 117.10 117.53 0.1M
2021-09-17 122.45 122.58 120.85 121.08 0.0M
2021-09-16 122.13 122.70 121.20 121.28 0.0M
2021-09-15 121.15 121.15 119.65 120.15 0.0M
2021-09-14 120.63 120.95 120.00 120.23 0.0M
2021-09-13 120.00 121.15 119.28 120.05 0.0M
2021-09-10 121.73 122.20 121.10 121.10 0.0M
2021-09-09 121.13 122.13 120.73 121.73 0.0M
2021-09-08 122.40 122.40 121.03 121.30 0.0M
2021-09-07 121.63 122.03 121.00 121.78 0.0M
2021-09-06 121.48 121.90 121.45 121.65 0.0M
2021-09-03 121.00 121.25 119.78 121.23 0.0M
2021-09-02 122.88 122.88 120.80 121.78 0.0M
2021-09-01 123.28 123.50 122.35 123.45 0.0M
2021-08-31 123.18 123.40 122.05 122.75 0.0M
2021-08-30 123.25 123.85 122.25 123.15 0.0M
2021-08-27 120.93 121.50 120.65 121.40 0.0M
2021-08-26 120.98 121.10 120.55 120.68 0.0M
2021-08-25 120.68 121.08 120.40 120.63 0.0M
2021-08-24 120.00 120.80 119.43 120.28 0.0M
2021-08-23 118.28 119.85 117.30 119.85 0.0M
2021-08-20 116.40 117.33 115.20 117.03 0.0M
2021-08-19 115.58 116.43 114.43 116.33 0.1M
2021-08-18 116.73 117.08 116.35 116.78 0.0M
2021-08-17 117.53 117.80 116.63 117.53 0.0M
2021-08-16 116.83 116.95 114.78 115.50 0.0M
2021-08-13 116.88 117.48 116.48 116.48 0.0M
2021-08-12 116.23 116.73 115.75 116.53 0.0M
2021-08-11 116.88 117.18 116.25 116.43 0.0M
2021-08-10 116.88 117.55 116.33 116.65 0.0M
2021-08-09 115.48 116.05 115.08 115.88 0.0M
2021-08-06 115.38 115.78 115.00 115.25 0.0M
2021-08-05 114.33 114.93 113.90 114.85 0.0M
2021-08-04 114.48 114.58 113.50 114.25 0.0M
2021-08-03 113.75 114.00 112.48 113.05 0.0M
2021-08-02 114.48 114.48 112.68 113.70 0.0M
2021-07-30 113.23 114.03 112.60 113.50 0.0M
2021-07-29 115.03 115.53 114.25 114.80 0.0M
2021-07-28 115.23 117.15 114.75 116.18 0.1M
2021-07-27 114.05 114.38 110.98 111.03 0.1M
2021-07-26 113.68 113.68 112.25 112.50 0.1M
2021-07-23 109.83 112.03 109.65 111.93 0.0M
2021-07-22 108.65 108.90 107.85 108.80 0.0M
2021-07-21 107.68 107.83 106.98 107.48 0.0M
2021-07-20 106.05 107.23 105.80 107.23 0.0M
2021-07-19 107.58 107.60 104.50 105.63 0.1M
2021-07-16 108.18 108.23 106.95 107.03 0.0M
2021-07-15 108.78 109.10 107.33 107.78 0.0M
2021-07-14 108.45 109.40 107.78 108.50 0.0M
2021-07-13 107.40 108.40 107.03 108.33 0.0M
2021-07-12 106.08 106.83 105.70 106.65 0.0M
2021-07-09 105.58 106.13 105.00 105.68 0.0M
2021-07-08 107.13 107.13 104.58 105.35 0.1M
2021-07-07 107.05 107.93 106.55 107.18 0.0M
2021-07-06 105.93 106.90 105.28 106.05 0.0M
2021-07-05 105.83 106.08 105.33 105.65 0.0M
2021-07-02 103.48 104.85 103.48 104.85 0.0M
2021-07-01 103.23 103.50 102.50 102.90 0.0M
2021-06-30 102.95 103.15 102.40 102.53 0.0M
2021-06-29 102.98 103.23 102.18 102.33 0.0M
2021-06-28 103.03 103.13 102.08 102.13 0.0M
2021-06-25 102.88 102.98 101.75 101.95 0.0M
2021-06-24 102.95 103.00 102.50 102.80 0.0M
2021-06-23 102.53 102.83 101.88 102.40 0.0M
2021-06-22 101.90 102.65 101.75 102.05 0.0M
2021-06-21 101.28 102.25 100.88 102.20 0.0M
2021-06-18 102.63 102.85 101.33 101.33 0.0M
2021-06-17 100.28 102.75 100.25 102.75 0.0M
2021-06-16 100.33 100.53 100.08 100.18 0.0M
2021-06-15 101.03 101.40 100.33 100.33 0.0M
2021-06-14 100.78 100.93 99.73 99.95 0.0M
2021-06-11 99.63 100.83 99.63 100.28 0.0M
2021-06-10 99.23 99.95 98.43 99.61 0.0M
2021-06-09 98.99 98.99 98.24 98.63 0.0M
2021-06-08 98.58 99.36 98.35 98.49 0.0M
2021-06-07 98.31 98.45 97.67 97.69 0.0M
2021-06-04 97.02 98.33 96.60 98.31 0.0M
2021-06-03 97.39 97.59 95.93 96.77 0.0M
2021-06-02 97.54 98.10 97.00 97.38 0.0M
2021-06-01 96.79 97.50 96.23 96.60 0.0M
2021-05-31 96.71 97.08 96.30 96.30 0.0M
2021-05-28 97.35 97.95 97.14 97.27 0.0M
2021-05-27 97.45 98.00 97.00 97.67 0.0M
2021-05-26 96.50 97.62 96.50 97.54 0.0M
2021-05-25 96.35 97.23 96.27 96.51 0.0M
2021-05-21 94.75 95.25 94.25 94.78 0.0M
2021-05-20 93.40 94.18 93.21 94.18 0.0M
2021-05-19 92.49 92.49 91.00 92.22 0.0M
2021-05-18 94.20 94.75 93.83 93.83 0.0M
2021-05-17 94.04 94.15 93.00 93.67 0.0M
2021-05-14 93.13 93.57 92.54 93.57 0.0M
2021-05-13 91.35 92.52 90.06 92.18 0.1M
2021-05-12 93.20 93.82 91.37 91.43 0.0M
2021-05-11 93.98 93.99 91.91 93.52 0.1M
2021-05-10 96.56 96.61 93.98 94.33 0.0M
2021-05-07 96.99 97.91 96.60 97.47 0.0M
2021-05-06 96.46 96.97 95.14 96.26 0.0M
2021-05-05 96.24 97.21 96.15 96.94 0.0M
2021-05-04 97.40 97.64 94.34 94.34 0.1M
2021-05-03 98.39 98.62 97.45 97.78 0.0M
2021-04-30 98.08 98.72 97.39 97.79 0.0M
2021-04-29 98.44 99.08 97.69 98.65 0.1M
2021-04-28 99.01 100.63 98.14 98.54 0.1M
2021-04-27 95.78 96.25 94.67 95.00 0.0M
2021-04-26 95.19 96.08 94.76 96.04 0.0M
2021-04-23 93.99 94.91 93.20 94.85 0.0M
2021-04-22 94.61 95.32 94.23 94.88 0.0M
2021-04-21 95.01 95.13 93.32 94.10 0.0M
2021-04-20 94.87 95.39 93.91 93.91 0.0M
2021-04-19 95.44 95.75 94.50 95.07 0.0M
2021-04-16 95.45 95.80 94.85 95.10 0.0M
2021-04-15 93.99 95.08 93.81 95.05 0.0M
2021-04-14 94.56 94.70 93.93 93.96 0.0M
2021-04-13 94.25 94.75 94.05 94.33 0.0M
2021-04-12 94.96 95.50 94.07 94.07 0.0M
2021-04-09 94.60 94.97 94.18 94.77 0.0M
2021-04-08 94.99 95.34 94.40 94.40 0.0M
2021-04-07 93.44 94.03 92.88 93.73 0.1M
2021-04-06 93.95 94.14 93.11 93.28 0.1M
2021-04-01 88.55 89.81 88.40 89.65 0.0M
2021-03-31 87.31 88.50 86.65 88.26 0.0M
2021-03-30 87.35 87.85 87.00 87.67 0.0M
2021-03-29 85.49 86.20 85.25 86.20 0.0M
2021-03-26 86.40 86.73 85.62 85.62 0.0M
2021-03-25 86.22 86.70 84.86 86.05 0.0M
2021-03-24 86.21 87.35 86.21 86.78 0.0M
2021-03-23 85.29 86.88 85.01 86.25 0.0M
2021-03-22 85.51 85.85 84.55 85.74 0.0M
2021-03-19 85.43 85.71 84.39 85.28 0.0M
2021-03-18 86.53 86.63 85.64 86.04 0.1M
2021-03-17 87.59 87.83 85.97 86.20 0.0M
2021-03-16 86.38 88.70 86.14 87.73 0.0M
2021-03-15 85.65 86.44 85.13 85.35 0.0M
2021-03-12 87.00 87.34 85.21 85.59 0.1M
2021-03-11 86.16 87.37 85.94 87.18 0.1M
2021-03-10 86.42 86.76 84.96 85.25 0.1M
2021-03-09 85.95 86.67 85.30 86.40 0.1M
2021-03-08 86.80 88.85 86.33 87.89 0.1M
2021-03-05 84.87 87.28 84.25 85.62 0.1M
2021-03-04 83.50 85.39 82.81 85.12 0.0M
2021-03-03 85.81 86.20 84.14 84.68 0.1M
2021-03-02 85.95 86.54 85.35 85.58 0.0M
2021-03-01 85.20 85.77 84.53 85.20 0.1M
2021-02-26 82.51 84.52 82.51 84.08 0.1M
2021-02-25 85.72 85.80 83.52 83.64 0.1M
2021-02-24 84.40 85.38 83.70 84.71 0.1M
2021-02-23 84.72 84.88 82.09 84.08 0.2M
2021-02-22 85.30 85.41 84.35 85.02 0.1M
2021-02-19 86.93 87.43 86.51 87.06 0.0M
2021-02-18 87.85 87.90 86.77 87.01 0.0M
2021-02-17 87.59 88.00 86.74 87.40 0.0M
2021-02-16 87.19 88.46 86.50 87.70 0.1M
2021-02-15 86.80 87.29 86.25 87.22 0.0M
2021-02-12 86.07 86.54 85.85 86.02 0.0M
2021-02-11 86.30 86.55 85.20 85.79 0.0M
2021-02-10 85.99 86.40 84.49 85.51 0.1M
2021-02-09 86.27 86.67 85.65 86.23 0.0M
2021-02-08 87.20 87.50 86.05 86.05 0.0M
2021-02-05 86.04 86.22 85.46 85.71 0.0M
2021-02-04 86.10 86.35 84.95 85.01 0.1M
2021-02-03 85.65 86.44 84.00 86.33 0.2M
2021-02-02 78.95 80.85 78.92 80.05 0.1M
2021-02-01 76.10 78.00 75.50 78.00 0.0M
2021-01-29 75.97 75.97 74.74 75.08 0.1M
2021-01-28 74.75 77.00 74.29 76.44 0.1M
2021-01-27 79.00 79.35 75.35 75.44 0.1M
2021-01-26 77.75 78.56 77.20 78.09 0.0M
2021-01-25 78.48 79.54 76.73 77.20 0.2M
2021-01-22 77.32 78.26 76.73 78.26 0.0M
2021-01-21 78.14 79.43 77.47 78.43 0.1M
2021-01-20 73.75 77.50 73.52 77.45 0.2M
2021-01-19 72.05 72.35 71.50 71.68 0.0M
2021-01-18 71.78 71.85 71.10 71.49 0.0M
2021-01-15 71.45 72.01 70.95 71.58 0.0M
2021-01-14 72.05 72.92 71.41 71.98 0.0M
2021-01-13 71.23 72.20 70.95 72.11 0.0M
2021-01-12 72.45 72.75 71.51 71.55 0.0M
2021-01-11 73.55 73.65 72.60 72.76 0.0M
2021-01-08 72.74 72.95 71.59 72.22 0.1M
2021-01-07 70.61 72.21 70.23 71.71 0.0M
2021-01-06 69.70 70.92 68.51 70.52 0.1M
2021-01-05 70.66 71.18 70.00 70.63 0.0M
2021-01-04 71.90 72.00 70.25 70.42 0.0M