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
2023-12-29 126.70 127.18 126.40 126.76 0.0M
2023-12-28 126.60 127.20 125.94 126.86 0.0M
2023-12-27 128.22 128.42 125.96 126.28 0.0M
2023-12-22 127.16 128.58 125.48 127.94 0.0M
2023-12-21 127.16 127.94 126.62 127.64 0.0M
2023-12-20 124.62 129.22 124.02 128.18 0.1M
2023-12-19 124.30 125.28 124.00 124.48 0.0M
2023-12-18 121.50 124.50 120.96 124.06 0.1M
2023-12-15 120.50 122.26 120.00 121.10 0.0M
2023-12-14 122.76 122.98 118.48 118.84 0.1M
2023-12-13 123.04 124.00 122.56 122.64 0.0M
2023-12-12 122.80 123.24 121.86 122.68 0.1M
2023-12-11 124.96 125.18 122.36 123.04 0.1M
2023-12-08 127.02 127.52 124.50 125.62 0.1M
2023-12-07 121.84 127.96 121.34 126.42 0.1M
2023-12-06 122.08 122.12 121.00 121.16 0.0M
2023-12-05 118.76 122.28 118.54 121.40 0.0M
2023-12-04 120.96 121.36 118.34 118.68 0.0M
2023-12-01 121.52 122.00 120.46 120.48 0.0M
2023-11-30 123.76 124.18 121.04 121.14 0.0M
2023-11-29 124.82 125.82 123.32 123.66 0.0M
2023-11-28 124.50 124.50 123.40 124.26 0.0M
2023-11-27 124.40 126.54 124.20 124.80 0.0M
2023-11-24 126.74 126.96 124.40 124.76 0.0M
2023-11-23 127.20 127.20 126.40 126.90 0.0M
2023-11-22 125.30 128.06 125.30 127.50 0.1M
2023-11-21 124.52 125.26 123.94 124.52 0.0M
2023-11-20 124.00 124.40 122.26 124.40 0.1M
2023-11-17 125.68 126.08 122.80 123.40 0.0M
2023-11-16 124.36 125.94 123.78 125.34 0.0M
2023-11-15 123.46 124.32 123.18 123.90 0.0M
2023-11-14 123.52 125.18 123.14 123.98 0.1M
2023-11-13 123.22 124.12 122.96 123.50 0.0M
2023-11-10 121.88 122.90 121.16 122.88 0.0M
2023-11-09 123.06 123.74 122.54 123.24 0.0M
2023-11-08 122.24 123.32 122.24 122.98 0.0M
2023-11-07 121.20 123.16 121.20 122.74 0.0M
2023-11-06 120.70 121.04 119.82 120.66 0.0M
2023-11-03 120.28 120.66 119.44 120.44 0.0M
2023-11-02 119.96 121.00 119.60 119.94 0.1M
2023-11-01 117.50 119.18 117.12 118.60 0.0M
2023-10-31 116.94 118.08 116.12 116.56 0.1M
2023-10-30 116.82 118.06 115.78 117.34 0.0M
2023-10-27 116.66 116.76 113.66 115.18 0.1M
2023-10-26 116.00 117.64 115.16 116.80 0.1M
2023-10-25 122.50 123.98 118.80 119.40 0.1M
2023-10-24 128.62 131.48 128.62 131.22 0.1M
2023-10-23 128.20 128.66 126.46 128.22 0.1M
2023-10-20 129.70 130.10 127.60 127.66 0.0M
2023-10-19 130.94 132.08 130.22 131.22 0.0M
2023-10-18 131.28 133.22 131.24 133.00 0.0M
2023-10-17 131.58 132.00 130.32 131.40 0.1M
2023-10-16 130.52 132.40 129.46 131.74 0.1M
2023-10-13 132.00 133.00 130.60 130.84 0.0M
2023-10-12 133.00 133.66 132.62 133.06 0.1M
2023-10-11 130.20 132.88 130.10 132.14 0.0M
2023-10-10 130.80 131.32 129.54 131.32 0.0M
2023-10-09 129.00 130.76 128.78 130.70 0.1M
2023-10-06 127.96 129.50 126.32 128.98 0.0M
2023-10-05 128.38 128.70 126.88 127.60 0.0M
2023-10-04 125.66 128.32 125.16 128.18 0.1M
2023-10-03 128.00 128.64 126.22 126.36 0.0M
2023-10-02 124.68 127.88 123.50 127.48 0.0M
2023-09-29 125.50 126.70 124.70 124.70 0.0M
2023-09-28 124.18 124.72 122.92 124.72 0.0M
2023-09-27 121.80 123.50 121.80 123.14 0.0M
2023-09-26 123.30 123.44 120.34 120.62 0.0M
2023-09-25 122.80 123.50 121.66 123.42 0.0M
2023-09-22 122.62 123.76 121.92 123.48 0.1M
2023-09-21 124.52 124.90 122.10 122.96 0.1M
2023-09-20 128.98 129.60 126.26 126.34 0.0M
2023-09-19 129.38 129.74 128.30 128.50 0.0M
2023-09-18 128.86 130.36 128.16 129.54 0.0M
2023-09-15 129.70 129.86 127.94 128.58 0.0M
2023-09-14 127.54 129.60 127.44 129.32 0.0M
2023-09-13 125.60 126.36 125.08 126.20 0.0M
2023-09-12 127.42 127.76 126.40 126.84 0.0M
2023-09-11 127.60 128.02 126.34 126.86 0.0M
2023-09-08 126.86 127.08 125.98 127.04 0.0M
2023-09-07 125.02 126.16 124.26 126.10 0.0M
2023-09-06 126.30 127.24 125.70 125.90 0.0M
2023-09-05 125.78 126.70 125.46 126.50 0.0M
2023-09-04 126.10 126.10 125.00 125.50 0.0M
2023-09-01 125.76 126.82 124.50 125.78 0.0M
2023-08-31 124.88 126.52 124.58 126.06 0.0M
2023-08-30 123.86 124.38 122.72 123.72 0.0M
2023-08-29 121.58 125.38 121.22 125.38 0.0M
2023-08-28 120.22 122.58 120.10 120.88 0.0M
2023-08-25 119.98 120.56 118.22 119.06 0.0M
2023-08-24 123.78 124.10 120.66 120.66 0.0M
2023-08-23 119.22 122.96 119.22 122.16 0.0M
2023-08-22 117.62 120.00 117.40 119.88 0.0M
2023-08-21 116.94 118.00 116.50 116.80 0.0M
2023-08-18 119.00 119.42 116.28 116.94 0.1M
2023-08-17 117.86 120.62 117.62 120.06 0.0M
2023-08-16 118.82 119.40 117.76 118.48 0.0M
2023-08-15 120.44 120.44 118.66 119.12 0.0M
2023-08-14 118.10 120.20 117.78 120.00 0.0M
2023-08-11 117.92 118.22 116.96 117.28 0.0M
2023-08-10 118.30 119.48 118.02 118.86 0.0M
2023-08-09 119.80 120.36 117.76 117.84 0.0M
2023-08-08 118.74 119.76 118.38 119.00 0.0M
2023-08-07 117.40 118.52 116.96 118.24 0.0M
2023-08-04 118.02 119.20 117.00 117.86 0.0M
2023-08-03 117.16 117.96 116.36 117.62 0.0M
2023-08-02 117.84 118.80 117.16 117.82 0.1M
2023-08-01 120.88 120.88 119.12 120.38 0.0M
2023-07-31 120.40 121.00 119.40 120.40 0.0M
2023-07-28 118.52 121.16 118.50 120.94 0.0M
2023-07-27 117.30 121.00 116.80 120.04 0.1M
2023-07-26 117.00 118.40 115.96 116.92 0.1M
2023-07-25 110.30 111.00 109.68 109.86 0.0M
2023-07-24 107.84 110.78 107.70 109.86 0.0M
2023-07-21 107.52 108.92 106.86 108.20 0.0M
2023-07-20 108.94 110.84 108.18 108.48 0.0M
2023-07-19 110.44 111.54 109.94 110.78 0.0M
2023-07-18 110.70 111.08 109.52 109.86 0.0M
2023-07-17 111.84 113.36 111.20 111.20 0.0M
2023-07-14 111.78 112.80 110.64 111.62 0.0M
2023-07-13 107.44 111.18 107.04 111.18 0.0M
2023-07-12 106.56 108.34 106.36 107.18 0.0M
2023-07-11 106.26 106.72 104.94 106.60 0.0M
2023-07-10 108.50 108.98 105.94 106.62 0.0M
2023-07-07 110.12 110.86 109.46 109.58 0.0M
2023-07-06 111.74 111.74 109.00 109.28 0.0M
2023-07-05 109.56 112.64 109.02 112.02 0.1M
2023-07-04 109.68 109.86 109.20 109.20 0.0M
2023-07-03 110.56 110.56 109.00 109.38 0.0M
2023-06-30 109.64 110.82 109.64 110.40 0.0M
2023-06-29 110.12 110.58 108.82 109.76 0.0M
2023-06-28 107.96 110.26 106.92 109.58 0.0M
2023-06-27 107.30 107.62 105.98 107.62 0.1M
2023-06-26 111.60 111.62 110.04 110.48 0.1M
2023-06-23 112.36 113.04 111.26 111.56 0.0M
2023-06-22 109.18 110.34 108.38 110.30 0.1M
2023-06-21 112.88 112.90 109.66 110.18 0.0M
2023-06-20 112.68 114.08 112.00 112.66 0.0M
2023-06-19 112.82 113.42 112.36 112.80 0.0M
2023-06-16 114.20 115.00 113.16 113.76 0.1M
2023-06-15 114.40 114.60 112.52 113.88 0.1M
2023-06-14 114.80 115.04 112.16 114.18 0.1M
2023-06-13 115.58 115.74 114.02 115.26 0.0M
2023-06-12 114.40 114.56 113.10 113.86 0.0M
2023-06-09 113.48 114.84 112.96 114.26 0.1M
2023-06-08 113.62 114.60 112.88 113.90 0.1M
2023-06-07 119.00 120.26 115.60 115.88 0.0M
2023-06-06 117.58 119.62 117.20 118.86 0.1M
2023-06-05 116.28 118.90 115.76 118.90 0.1M
2023-06-02 115.12 117.24 114.60 116.42 0.0M
2023-06-01 115.46 115.88 114.30 114.68 0.0M
2023-05-31 115.50 116.24 114.34 115.30 0.0M
2023-05-30 116.96 118.20 113.72 115.78 0.1M
2023-05-29 117.12 117.12 116.34 116.84 0.0M
2023-05-26 115.12 116.58 114.24 116.26 0.0M
2023-05-25 114.22 116.64 113.90 115.62 0.1M
2023-05-24 113.10 113.90 111.38 112.46 0.1M
2023-05-23 116.18 116.18 114.40 114.88 0.0M
2023-05-22 113.88 116.88 113.44 116.06 0.1M
2023-05-19 114.00 116.54 113.90 114.04 0.1M
2023-05-18 111.54 113.72 111.32 113.72 0.0M
2023-05-17 110.38 110.76 109.82 110.36 0.0M
2023-05-16 107.10 110.32 106.76 110.04 0.0M
2023-05-15 108.70 108.80 106.64 107.88 0.1M
2023-05-12 106.78 107.98 106.38 107.64 0.0M
2023-05-11 102.44 108.00 102.40 107.74 0.1M
2023-05-10 98.00 99.88 97.51 99.04 0.1M
2023-05-09 98.11 100.40 98.11 98.91 0.1M
2023-05-08 95.59 97.00 95.00 96.73 0.0M
2023-05-05 95.18 95.77 94.75 95.21 0.0M
2023-05-04 95.31 96.29 94.34 95.29 0.0M
2023-05-03 95.59 96.14 95.16 95.70 0.0M
2023-05-02 97.50 98.25 94.48 95.57 0.1M
2023-04-28 97.15 98.09 95.22 95.87 0.1M
2023-04-27 94.20 97.67 93.84 97.67 0.1M
2023-04-26 96.59 96.59 92.57 94.73 0.1M
2023-04-25 95.31 96.93 95.30 96.24 0.0M
2023-04-24 95.34 96.60 95.07 95.95 0.0M
2023-04-21 96.08 96.54 95.61 96.13 0.0M
2023-04-20 94.49 95.74 93.91 95.54 0.0M
2023-04-19 95.00 95.16 94.12 95.16 0.0M
2023-04-18 96.09 97.33 95.69 96.07 0.1M
2023-04-17 99.02 99.44 94.25 96.10 0.1M
2023-04-14 96.87 98.19 96.11 98.14 0.0M
2023-04-13 95.05 96.82 94.71 96.48 0.1M
2023-04-12 96.35 97.37 95.27 95.52 0.0M
2023-04-11 97.98 98.04 95.88 96.42 0.0M
2023-04-06 95.29 97.55 95.23 97.55 0.1M
2023-04-05 95.87 97.37 95.16 95.50 0.1M
2023-04-04 95.24 96.55 95.24 95.77 0.0M
2023-04-03 95.56 95.56 93.85 94.51 0.0M
2023-03-31 92.60 94.80 92.43 94.51 0.1M
2023-03-30 93.56 93.99 91.45 92.20 0.1M
2023-03-29 93.84 94.64 92.80 93.53 0.1M
2023-03-28 95.09 95.09 92.20 92.80 0.1M
2023-03-27 98.14 98.18 95.45 95.56 0.1M
2023-03-24 97.50 98.11 96.63 97.19 0.1M
2023-03-23 95.59 97.59 95.41 97.29 0.1M
2023-03-22 96.74 98.36 95.69 97.46 0.0M
2023-03-21 94.51 96.63 93.69 96.63 0.1M
2023-03-20 94.67 94.91 93.23 94.18 0.1M
2023-03-17 94.19 96.58 93.32 95.30 0.1M
2023-03-16 89.85 94.49 89.85 94.00 0.1M
2023-03-15 87.54 90.13 86.42 90.12 0.1M
2023-03-14 85.04 87.98 85.04 87.49 0.1M
2023-03-13 85.85 86.19 83.66 85.70 0.1M
2023-03-10 87.05 87.80 85.47 86.92 0.1M
2023-03-09 89.02 90.14 88.67 89.52 0.0M
2023-03-08 88.70 90.82 88.68 90.20 0.0M
2023-03-07 89.07 89.70 88.71 89.37 0.0M
2023-03-06 88.29 89.82 87.59 89.69 0.0M
2023-03-03 86.44 88.40 86.34 87.88 0.1M
2023-03-02 84.39 85.85 84.00 84.97 0.1M
2023-03-01 85.10 85.32 84.07 84.45 0.1M
2023-02-28 84.89 85.29 83.83 85.08 0.0M
2023-02-27 84.70 85.31 84.49 84.72 0.0M
2023-02-24 85.51 85.82 84.02 84.32 0.1M
2023-02-23 86.61 87.24 85.16 85.29 0.1M
2023-02-22 86.40 86.64 85.19 86.27 0.1M
2023-02-21 88.13 88.30 86.23 86.50 0.1M
2023-02-20 88.11 88.58 87.76 88.46 0.0M
2023-02-17 89.30 89.77 87.50 87.68 0.1M
2023-02-16 90.81 91.47 89.00 90.62 0.1M
2023-02-15 87.88 90.32 87.56 90.32 0.1M
2023-02-14 88.39 88.60 86.32 86.37 0.1M
2023-02-13 88.33 89.30 87.60 87.82 0.1M
2023-02-10 88.85 90.42 88.10 88.87 0.1M
2023-02-09 93.40 93.83 87.74 88.01 0.2M
2023-02-08 99.22 100.00 91.47 91.89 0.2M
2023-02-07 96.29 98.59 95.61 98.59 0.1M
2023-02-06 96.67 97.00 94.93 96.21 0.1M
2023-02-03 93.41 99.23 93.30 99.23 0.1M
2023-02-02 94.02 98.50 94.02 98.13 0.1M
2023-02-01 90.85 90.87 89.57 89.75 0.0M
2023-01-31 89.43 90.15 88.93 89.91 0.0M
2023-01-30 91.04 91.04 88.68 89.64 0.0M
2023-01-27 89.37 91.40 89.01 91.12 0.1M
2023-01-26 87.99 89.25 87.58 88.39 0.0M
2023-01-25 89.40 89.54 86.12 86.49 0.0M
2023-01-24 91.20 91.59 90.09 91.10 0.1M
2023-01-23 90.18 91.88 89.59 91.58 0.1M
2023-01-20 86.37 90.39 85.76 89.72 0.1M
2023-01-19 84.01 86.10 83.26 85.39 0.1M
2023-01-18 84.63 85.38 83.94 84.00 0.0M
2023-01-17 84.83 85.04 82.97 84.19 0.1M
2023-01-16 85.10 85.41 84.45 85.02 0.0M
2023-01-13 84.00 84.20 83.38 83.81 0.0M
2023-01-12 85.23 85.60 82.50 84.27 0.1M
2023-01-11 82.55 84.10 82.17 84.09 0.0M
2023-01-10 81.69 82.48 79.77 81.82 0.1M
2023-01-09 82.06 83.66 81.65 83.55 0.0M
2023-01-06 82.05 83.03 80.80 81.47 0.0M
2023-01-05 82.75 83.42 81.92 81.92 0.0M
2023-01-04 84.59 85.44 82.49 83.72 0.1M
2023-01-03 84.13 85.82 83.87 84.38 0.1M
2023-01-02 82.80 84.40 82.80 84.31 0.0M