Alphabet A

GOOGL
🏛️ germany →
204.70
Last Update: 2025-09-30
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 82.49 82.66 81.76 81.90 0.0M
2022-12-29 81.03 82.85 81.03 82.78 0.0M
2022-12-28 82.19 82.65 81.24 81.37 0.0M
2022-12-27 84.49 84.49 82.00 82.35 0.0M
2022-12-23 82.51 84.20 82.00 83.61 0.0M
2022-12-22 84.43 84.77 82.18 82.44 0.0M
2022-12-21 84.18 84.85 83.49 84.85 0.0M
2022-12-20 82.50 83.50 81.92 82.91 0.1M
2022-12-19 85.20 85.67 84.13 84.13 0.0M
2022-12-16 85.01 85.72 84.21 85.03 0.0M
2022-12-15 89.19 89.19 85.32 85.54 0.1M
2022-12-14 90.09 90.67 89.44 90.67 0.0M
2022-12-13 88.54 93.40 88.50 92.07 0.0M
2022-12-12 88.42 88.61 87.00 87.25 0.0M
2022-12-09 89.29 89.51 88.00 89.13 0.0M
2022-12-08 90.76 90.99 88.68 89.02 0.0M
2022-12-07 92.64 93.15 90.42 90.88 0.0M
2022-12-06 95.17 95.17 92.30 92.53 0.0M
2022-12-05 95.17 96.08 93.94 95.33 0.0M
2022-12-02 95.86 95.99 93.19 95.04 0.0M
2022-12-01 96.68 97.12 95.62 96.41 0.0M
2022-11-30 92.01 92.91 91.00 92.88 0.0M
2022-11-29 93.19 93.54 91.14 91.59 0.0M
2022-11-28 93.21 93.47 92.28 92.70 0.0M
2022-11-25 95.01 95.27 93.73 93.73 0.0M
2022-11-24 94.71 95.72 94.71 95.72 0.0M
2022-11-23 93.97 94.85 93.74 94.40 0.0M
2022-11-22 93.41 93.81 91.62 92.83 0.0M
2022-11-21 94.31 95.89 94.00 94.31 0.0M
2022-11-18 94.73 95.57 93.92 94.25 0.0M
2022-11-17 95.47 95.51 93.62 94.81 0.0M
2022-11-16 94.97 95.25 93.86 95.11 0.0M
2022-11-15 92.81 95.84 92.32 95.84 0.0M
2022-11-14 93.27 93.28 91.84 92.38 0.0M
2022-11-11 93.15 93.52 91.20 92.68 0.0M
2022-11-10 87.56 92.57 87.21 92.08 0.1M
2022-11-09 88.61 88.96 87.85 88.14 0.0M
2022-11-08 88.40 89.54 88.12 89.54 0.0M
2022-11-07 86.97 88.08 86.78 87.85 0.1M
2022-11-04 85.86 87.00 85.07 86.21 0.1M
2022-11-03 89.00 89.50 86.73 87.33 0.1M
2022-11-02 91.95 92.04 90.21 90.51 0.0M
2022-11-01 96.37 96.53 93.11 93.11 0.0M
2022-10-31 96.10 96.91 95.02 95.90 0.0M
2022-10-28 92.28 95.56 91.42 94.96 0.1M
2022-10-27 94.88 95.36 92.10 93.87 0.1M
2022-10-26 98.20 98.50 95.10 97.17 0.1M
2022-10-25 104.12 104.50 103.40 103.90 0.0M
2022-10-24 103.04 104.28 101.46 102.92 0.0M
2022-10-21 100.94 102.16 100.12 100.78 0.0M
2022-10-20 101.54 104.00 101.00 103.34 0.0M
2022-10-19 103.40 103.82 101.74 102.24 0.0M
2022-10-18 103.20 104.66 101.94 102.20 0.0M
2022-10-17 100.34 102.90 99.66 101.94 0.0M
2022-10-14 102.16 103.38 99.82 100.36 0.0M
2022-10-13 100.24 101.32 97.72 100.44 0.1M
2022-10-12 100.58 101.70 99.84 100.78 0.0M
2022-10-11 100.14 101.04 99.50 100.70 0.0M
2022-10-10 100.32 102.08 100.32 100.98 0.0M
2022-10-07 102.68 103.76 101.50 101.58 0.0M
2022-10-06 102.60 104.40 101.60 104.08 0.0M
2022-10-05 101.30 101.72 100.32 100.76 0.0M
2022-10-04 101.02 102.30 100.82 101.48 0.0M
2022-10-03 97.60 100.12 96.60 99.74 0.1M
2022-09-30 99.53 100.80 99.26 100.58 0.0M
2022-09-29 102.98 102.98 98.75 98.95 0.1M
2022-09-28 100.84 102.62 100.22 102.50 0.1M
2022-09-27 102.60 103.76 102.16 102.16 0.0M
2022-09-26 101.38 103.26 101.28 102.38 0.1M
2022-09-23 101.54 102.58 100.70 101.84 0.1M
2022-09-22 100.60 102.00 100.00 101.78 0.0M
2022-09-21 102.16 102.64 101.44 102.64 0.0M
2022-09-20 103.00 103.20 101.72 101.94 0.0M
2022-09-19 102.12 102.60 101.60 101.72 0.0M
2022-09-16 102.02 103.00 101.34 101.86 0.1M
2022-09-15 105.90 105.90 102.86 103.26 0.0M
2022-09-14 105.40 105.58 103.90 104.40 0.1M
2022-09-13 109.88 110.14 105.10 105.34 0.1M
2022-09-12 109.86 110.40 108.86 109.40 0.1M
2022-09-09 108.12 110.08 108.04 110.08 0.0M
2022-09-08 109.98 110.02 108.04 109.64 0.0M
2022-09-07 107.44 109.32 107.40 108.80 0.0M
2022-09-06 108.54 109.74 106.98 108.26 0.0M
2022-09-05 108.68 109.06 107.82 108.56 0.0M
2022-09-02 110.10 110.82 109.16 110.20 0.0M
2022-09-01 107.16 110.58 106.60 108.50 0.1M
2022-08-31 109.80 110.98 108.42 108.80 0.0M
2022-08-30 110.10 110.78 107.98 108.50 0.0M
2022-08-29 110.00 110.76 109.04 109.32 0.0M
2022-08-26 116.90 116.94 111.32 111.56 0.1M
2022-08-25 115.92 116.20 114.26 115.60 0.0M
2022-08-24 113.90 114.90 113.46 114.70 0.0M
2022-08-23 114.30 115.78 113.72 114.26 0.0M
2022-08-22 115.62 116.16 114.52 115.20 0.0M
2022-08-19 118.12 118.78 116.92 116.98 0.0M
2022-08-18 116.06 119.06 116.06 119.06 0.0M
2022-08-17 119.80 120.00 117.74 117.74 0.0M
2022-08-16 119.94 120.60 118.56 119.50 0.0M
2022-08-15 118.60 119.62 118.24 119.24 0.0M
2022-08-12 115.90 117.36 115.60 117.12 0.0M
2022-08-11 116.40 117.62 115.32 115.72 0.0M
2022-08-10 113.44 116.50 113.36 116.50 0.0M
2022-08-09 115.40 115.40 113.00 114.14 0.0M
2022-08-08 115.90 117.74 115.44 116.16 0.0M
2022-08-05 115.96 116.00 113.90 114.56 0.0M
2022-08-04 116.20 116.88 114.66 114.92 0.0M
2022-08-03 113.48 116.64 112.80 116.60 0.0M
2022-08-02 111.20 113.00 110.68 112.66 0.0M
2022-08-01 113.70 113.80 111.88 112.94 0.1M
2022-07-29 113.00 113.30 111.12 112.10 0.0M
2022-07-28 110.26 111.84 109.24 111.54 0.1M
2022-07-27 108.00 110.24 106.48 110.24 0.1M
2022-07-26 105.00 105.96 103.80 104.42 0.1M
2022-07-25 105.96 107.16 105.12 105.56 0.1M
2022-07-22 109.46 110.92 106.38 106.38 0.1M
2022-07-21 111.68 112.98 109.26 110.82 0.1M
2022-07-20 111.82 113.04 109.80 113.04 0.1M
2022-07-19 107.94 109.88 106.56 109.78 0.1M
2022-07-18 111.70 112.28 108.92 109.80 0.2M
2022-07-15 110.40 112.28 109.73 111.20 0.1M
2022-07-14 110.55 111.00 108.90 109.73 0.1M
2022-07-13 114.23 114.45 110.85 111.78 0.2M
2022-07-12 114.38 116.35 114.20 114.93 0.1M
2022-07-11 116.05 117.80 114.78 115.80 0.1M
2022-07-08 116.10 117.53 115.05 117.30 0.1M
2022-07-07 112.68 115.20 112.10 115.08 0.1M
2022-07-06 110.10 111.83 109.50 111.13 0.1M
2022-07-05 104.65 106.78 103.25 106.18 0.1M
2022-07-04 103.63 105.00 102.90 105.00 0.0M
2022-07-01 103.45 104.93 102.83 103.38 0.2M
2022-06-30 105.30 106.35 102.50 104.40 0.2M
2022-06-29 106.33 107.83 105.78 107.25 0.1M
2022-06-28 110.20 111.30 108.05 108.08 0.1M
2022-06-27 111.98 112.65 110.00 110.00 0.1M
2022-06-24 107.35 111.10 107.10 110.38 0.1M
2022-06-23 105.53 107.55 105.10 106.63 0.2M
2022-06-22 104.65 106.95 103.73 106.38 0.1M
2022-06-21 103.43 106.55 102.83 106.23 0.1M
2022-06-20 102.90 103.08 102.05 102.70 0.1M
2022-06-17 100.85 102.45 100.45 102.05 0.2M
2022-06-16 103.83 104.43 101.40 101.70 0.2M
2022-06-15 102.88 104.58 101.80 104.40 0.1M
2022-06-14 103.60 103.78 101.63 102.23 0.2M
2022-06-13 103.38 104.08 101.88 102.90 0.2M
2022-06-10 108.70 108.93 104.93 105.30 0.1M
2022-06-09 109.68 110.50 108.40 110.38 0.1M
2022-06-08 109.75 110.40 108.25 110.28 0.1M
2022-06-07 108.43 109.95 107.93 108.90 0.1M
2022-06-06 107.88 111.30 107.53 109.93 0.1M
2022-06-03 109.53 109.53 105.93 106.55 0.1M
2022-06-02 107.23 107.88 105.60 107.53 0.1M
2022-06-01 106.73 109.28 105.63 107.35 0.1M
2022-05-31 104.78 106.25 104.18 105.63 0.2M
2022-05-30 106.75 106.75 105.08 105.60 0.1M
2022-05-27 100.70 104.35 100.15 104.35 0.2M
2022-05-26 98.97 100.63 98.36 100.30 0.1M
2022-05-25 99.70 99.92 97.41 99.02 0.1M
2022-05-24 100.30 100.60 95.30 96.89 0.4M
2022-05-23 104.00 104.50 102.10 104.33 0.2M
2022-05-20 105.43 106.28 102.38 102.70 0.1M
2022-05-19 106.33 107.03 104.75 105.75 0.2M
2022-05-18 110.53 110.60 107.58 107.58 0.1M
2022-05-17 110.43 111.90 109.20 110.03 0.1M
2022-05-16 110.80 111.58 109.50 109.78 0.1M
2022-05-13 109.98 112.15 109.28 112.15 0.1M
2022-05-12 107.53 109.75 106.78 108.58 0.2M
2022-05-11 109.38 110.25 106.35 109.10 0.2M
2022-05-10 108.23 109.98 107.35 108.35 0.2M
2022-05-09 109.73 109.73 106.38 107.63 0.2M
2022-05-06 111.18 111.18 107.88 110.18 0.2M
2022-05-05 114.53 115.38 109.20 110.73 0.1M
2022-05-04 111.85 112.05 109.10 109.35 0.1M
2022-05-03 110.60 111.90 109.93 111.78 0.1M
2022-05-02 109.35 110.15 107.25 109.55 0.2M
2022-04-29 112.10 112.30 109.95 110.83 0.1M
2022-04-28 110.78 111.40 109.00 110.73 0.1M
2022-04-27 109.75 111.08 106.95 109.25 0.3M
2022-04-26 115.05 115.48 111.43 111.43 0.1M
2022-04-25 110.55 115.05 110.30 113.23 0.2M
2022-04-22 115.70 116.35 112.88 113.25 0.1M
2022-04-21 118.25 119.43 117.60 117.60 0.1M
2022-04-20 119.78 121.13 117.93 118.55 0.1M
2022-04-19 119.08 120.13 117.60 119.90 0.1M
2022-04-14 119.53 120.55 118.48 118.73 0.0M
2022-04-13 118.98 119.35 118.13 118.75 0.0M
2022-04-12 118.40 120.83 117.95 119.40 0.1M
2022-04-11 121.95 122.20 119.08 119.68 0.1M
2022-04-08 125.63 126.05 123.38 123.60 0.0M
2022-04-07 125.38 126.28 124.00 124.53 0.1M
2022-04-06 129.33 129.33 125.25 125.75 0.1M
2022-04-05 130.50 130.70 128.75 129.33 0.0M
2022-04-04 127.33 130.48 126.80 129.90 0.0M
2022-04-01 126.60 127.25 125.35 126.60 0.0M
2022-03-31 127.75 128.50 126.73 127.10 0.0M
2022-03-30 128.48 128.48 126.93 127.20 0.0M
2022-03-29 129.15 129.25 127.90 128.98 0.1M
2022-03-28 128.85 129.80 128.03 128.03 0.1M
2022-03-25 128.70 129.45 127.03 127.95 0.1M
2022-03-24 126.68 127.65 125.60 127.03 0.0M
2022-03-23 127.13 127.13 126.18 126.43 0.0M
2022-03-22 124.13 127.83 123.43 127.05 0.1M
2022-03-21 122.90 124.13 122.25 123.08 0.1M
2022-03-18 120.55 122.35 119.98 122.08 0.1M
2022-03-17 121.23 121.35 119.40 119.88 0.0M
2022-03-16 119.08 120.50 118.80 119.70 0.1M
2022-03-15 114.35 118.33 113.90 117.78 0.1M
2022-03-14 119.60 119.83 114.95 115.08 0.1M
2022-03-11 121.00 122.60 120.20 120.28 0.1M
2022-03-10 120.50 120.60 117.83 119.05 0.1M
2022-03-09 117.98 119.28 116.85 118.68 0.1M
2022-03-08 115.08 117.18 114.90 116.08 0.1M
2022-03-07 119.00 121.00 117.18 118.23 0.1M
2022-03-04 121.33 122.55 119.45 119.95 0.1M
2022-03-03 121.25 122.90 120.83 121.50 0.0M
2022-03-02 120.83 122.00 120.10 121.43 0.1M
2022-03-01 121.00 122.18 119.43 121.30 0.1M
2022-02-28 119.80 120.68 118.13 120.68 0.1M
2022-02-25 117.35 119.80 117.13 119.80 0.1M
2022-02-24 110.00 116.00 108.60 115.18 0.2M
2022-02-23 115.53 116.40 113.95 113.98 0.1M
2022-02-22 110.93 116.55 110.75 114.78 0.2M
2022-02-21 115.15 115.40 112.83 113.28 0.1M
2022-02-18 117.30 118.03 116.25 116.58 0.1M
2022-02-17 120.40 120.83 118.68 119.00 0.0M
2022-02-16 120.10 120.75 118.93 119.08 0.0M
2022-02-15 120.00 122.10 120.00 120.58 0.1M
2022-02-14 117.75 120.60 116.55 120.23 0.2M
2022-02-11 121.23 122.25 120.45 120.90 0.0M
2022-02-10 124.15 124.33 121.73 121.78 0.1M
2022-02-09 122.50 124.58 122.38 123.38 0.1M
2022-02-08 122.50 122.78 120.20 121.60 0.0M
2022-02-07 126.10 126.55 123.18 123.18 0.1M
2022-02-04 128.20 128.20 122.85 124.20 0.1M
2022-02-03 129.63 131.28 127.13 128.20 0.1M
2022-02-02 133.25 135.13 128.75 130.35 0.2M
2022-02-01 120.88 121.93 119.45 120.78 0.1M
2022-01-31 120.00 120.68 118.13 119.13 0.1M
2022-01-28 117.50 118.00 114.13 118.00 0.1M
2022-01-27 114.60 119.13 114.30 118.28 0.1M
2022-01-26 113.13 116.53 113.13 116.53 0.1M
2022-01-25 113.60 115.15 112.75 113.13 0.1M
2022-01-24 115.30 116.05 110.78 112.40 0.3M
2022-01-21 116.73 118.85 116.18 118.50 0.2M
2022-01-20 120.00 121.28 118.98 121.18 0.0M
2022-01-19 118.35 121.25 118.00 119.93 0.0M
2022-01-18 121.45 121.45 119.28 119.63 0.1M
2022-01-17 122.15 122.75 121.65 121.85 0.0M
2022-01-14 121.00 123.03 119.50 122.55 0.1M
2022-01-13 123.75 124.25 122.83 123.88 0.0M
2022-01-12 123.55 124.80 122.73 124.30 0.0M
2022-01-11 122.88 123.50 120.88 122.55 0.0M
2022-01-10 121.63 121.75 117.68 119.28 0.1M
2022-01-07 122.00 122.80 119.83 120.78 0.1M
2022-01-06 122.00 123.78 120.75 123.00 0.1M
2022-01-05 127.65 127.70 124.70 124.80 0.0M
2022-01-04 128.83 129.70 127.40 128.03 0.0M
2022-01-03 128.80 128.95 127.33 128.13 0.1M