Alphabet A

GOOGL
🏛️ germany →
208.45
Last Update: 2025-10-01
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
2021-12-30 129.43 130.38 129.43 129.88 0.0M
2021-12-29 129.98 130.48 128.50 128.83 0.0M
2021-12-28 130.43 131.20 129.33 129.33 0.0M
2021-12-27 130.15 130.88 129.93 130.60 0.0M
2021-12-23 129.48 130.58 129.03 130.20 0.0M
2021-12-22 127.05 129.00 126.45 129.00 0.0M
2021-12-21 126.93 127.30 125.03 127.30 0.0M
2021-12-20 125.25 125.25 123.45 124.85 0.0M
2021-12-17 127.13 128.75 125.30 126.63 0.0M
2021-12-16 130.65 130.73 127.00 127.55 0.0M
2021-12-15 127.88 129.63 126.15 129.63 0.0M
2021-12-14 129.55 129.80 125.38 127.40 0.0M
2021-12-13 132.10 132.10 129.05 129.05 0.0M
2021-12-10 130.93 131.85 130.13 130.60 0.0M
2021-12-09 130.85 131.95 130.58 131.03 0.0M
2021-12-08 131.20 131.30 129.38 129.73 0.0M
2021-12-07 128.00 131.08 128.00 130.23 0.0M
2021-12-06 126.25 127.23 124.45 127.23 0.0M
2021-12-03 126.75 127.38 124.25 124.35 0.0M
2021-12-02 125.00 127.20 123.68 127.20 0.0M
2021-12-01 127.25 128.73 124.78 124.78 0.0M
2021-11-30 128.18 128.33 125.75 125.75 0.0M
2021-11-29 127.78 129.28 126.95 129.28 0.0M
2021-11-26 129.00 129.15 125.68 125.68 0.0M
2021-11-25 130.75 131.08 130.28 131.08 0.0M
2021-11-24 130.38 130.38 128.90 130.23 0.0M
2021-11-23 130.50 130.53 128.25 128.90 0.0M
2021-11-22 132.50 133.00 129.95 131.00 0.0M
2021-11-19 132.50 133.68 132.23 132.23 0.0M
2021-11-18 131.33 132.50 130.60 131.93 0.0M
2021-11-17 130.73 131.05 130.40 130.58 0.0M
2021-11-16 130.25 130.98 130.05 130.75 0.0M
2021-11-15 130.10 130.85 129.55 130.28 0.0M
2021-11-12 127.50 129.73 127.33 129.73 0.0M
2021-11-11 127.25 128.60 127.25 127.93 0.0M
2021-11-10 128.58 128.85 126.33 127.08 0.0M
2021-11-09 128.60 129.23 127.50 127.75 0.0M
2021-11-08 129.40 130.00 128.65 128.78 0.0M
2021-11-05 128.45 130.38 128.45 128.78 0.0M
2021-11-04 127.00 129.58 126.88 128.98 0.0M
2021-11-03 125.75 126.20 125.10 125.10 0.0M
2021-11-02 123.93 126.35 123.93 124.90 0.0M
2021-11-01 128.75 128.75 123.98 124.00 0.0M
2021-10-29 124.65 128.18 124.38 127.75 0.0M
2021-10-28 126.25 126.60 124.40 125.13 0.0M
2021-10-27 119.73 127.80 119.23 127.50 0.0M
2021-10-26 119.00 120.38 119.00 120.35 0.0M
2021-10-25 118.38 118.75 116.85 118.53 0.0M
2021-10-22 119.98 120.28 117.18 117.65 0.0M
2021-10-21 121.38 122.03 121.15 121.33 0.0M
2021-10-20 122.75 123.50 121.30 121.30 0.0M
2021-10-19 122.98 123.23 122.75 122.95 0.0M
2021-10-18 122.33 122.55 121.23 122.13 0.0M
2021-10-15 122.38 122.40 121.58 121.63 0.0M
2021-10-14 119.50 121.65 119.48 121.65 0.0M
2021-10-13 118.28 119.03 117.90 118.48 0.0M
2021-10-12 119.80 120.80 118.00 118.00 0.0M
2021-10-11 120.50 121.45 119.68 120.85 0.0M
2021-10-08 120.45 121.10 120.10 120.85 0.0M
2021-10-07 119.98 121.00 119.88 121.00 0.0M
2021-10-06 116.60 118.48 115.75 118.13 0.0M
2021-10-05 115.58 118.08 115.28 118.08 0.0M
2021-10-04 117.85 117.85 112.98 114.33 0.0M
2021-10-01 115.15 117.43 113.30 116.85 0.0M
2021-09-30 116.80 116.85 115.95 116.15 0.0M
2021-09-29 117.13 117.88 115.50 115.50 0.0M
2021-09-28 120.25 120.25 116.03 116.63 0.0M
2021-09-27 121.95 121.95 120.00 120.25 0.0M
2021-09-24 120.28 121.13 119.58 120.55 0.0M
2021-09-23 120.20 120.55 120.13 120.23 0.0M
2021-09-22 118.75 119.80 118.63 119.80 0.0M
2021-09-21 118.28 119.65 118.28 118.88 0.0M
2021-09-20 119.78 119.78 117.00 117.43 0.0M
2021-09-17 122.08 122.23 120.50 120.68 0.0M
2021-09-16 122.05 122.68 121.18 121.73 0.0M
2021-09-15 120.98 121.33 119.98 121.33 0.0M
2021-09-14 120.85 120.85 120.05 120.50 0.0M
2021-09-13 119.60 120.73 119.60 120.73 0.0M
2021-09-10 121.63 122.18 120.00 120.18 0.0M
2021-09-09 121.20 122.10 121.13 121.28 0.0M
2021-09-08 121.98 122.30 121.08 121.35 0.0M
2021-09-07 122.00 122.00 121.03 121.68 0.0M
2021-09-06 121.50 121.93 121.50 121.88 0.0M
2021-09-03 120.78 121.23 119.95 121.00 0.0M
2021-09-02 122.45 122.80 121.00 121.25 0.0M
2021-09-01 122.75 123.43 122.48 122.88 0.0M
2021-08-31 123.03 123.18 122.18 122.75 0.0M
2021-08-30 122.43 123.85 122.43 123.05 0.0M
2021-08-27 120.58 121.53 120.58 121.53 0.0M
2021-08-26 120.75 121.10 120.48 120.98 0.0M
2021-08-25 120.65 120.93 120.35 120.63 0.0M
2021-08-24 119.68 120.65 119.55 120.35 0.0M
2021-08-23 117.88 120.00 117.40 119.90 0.0M
2021-08-20 116.08 117.50 115.28 117.28 0.0M
2021-08-19 115.83 116.60 114.40 116.23 0.0M
2021-08-18 116.83 117.03 116.40 116.88 0.0M
2021-08-17 117.40 117.50 116.20 116.20 0.0M
2021-08-16 116.93 117.00 114.85 115.70 0.0M
2021-08-13 116.75 117.38 116.43 116.68 0.0M
2021-08-12 116.30 116.65 115.75 116.58 0.0M
2021-08-11 117.00 117.08 116.30 116.45 0.0M
2021-08-10 117.18 117.48 116.33 116.95 0.0M
2021-08-09 115.60 116.28 115.35 116.28 0.0M
2021-08-06 115.25 115.80 115.20 115.40 0.0M
2021-08-05 114.63 114.85 113.88 114.85 0.0M
2021-08-04 114.73 114.73 113.68 114.30 0.0M
2021-08-03 114.00 114.15 112.53 114.05 0.0M
2021-08-02 114.43 114.48 112.73 113.55 0.0M
2021-07-30 113.93 113.93 112.95 113.60 0.0M
2021-07-29 114.93 115.38 114.25 114.25 0.0M
2021-07-28 115.28 117.10 114.78 115.50 0.0M
2021-07-27 113.85 114.28 110.00 110.18 0.0M
2021-07-26 113.25 113.78 112.28 112.50 0.0M
2021-07-23 110.13 113.00 109.65 113.00 0.0M
2021-07-22 108.18 108.90 108.15 108.83 0.0M
2021-07-21 107.50 107.75 107.03 107.43 0.0M
2021-07-20 106.38 107.33 106.03 107.23 0.0M
2021-07-19 107.60 107.70 104.98 105.70 0.0M
2021-07-16 107.53 108.13 106.90 107.45 0.0M
2021-07-15 108.50 109.20 107.33 107.55 0.0M
2021-07-14 108.05 109.38 108.03 108.58 0.0M
2021-07-13 107.20 108.28 107.20 107.70 0.0M
2021-07-12 106.05 106.60 105.85 106.58 0.0M
2021-07-09 105.35 106.20 105.00 105.65 0.0M
2021-07-08 106.98 107.03 104.70 106.00 0.0M
2021-07-07 106.85 107.93 106.75 107.38 0.0M
2021-07-06 105.75 106.53 105.40 106.35 0.0M
2021-07-05 105.93 105.93 105.43 105.83 0.0M
2021-07-02 103.13 105.43 103.13 105.43 0.0M
2021-07-01 103.25 103.53 102.70 102.85 0.0M
2021-06-30 102.50 103.13 102.45 102.70 0.0M
2021-06-29 103.00 103.25 102.25 102.33 0.0M
2021-06-28 103.08 103.13 101.80 101.80 0.0M
2021-06-25 102.65 102.90 101.88 102.10 0.0M
2021-06-24 102.60 103.00 102.50 102.88 0.0M
2021-06-23 102.93 102.93 102.25 102.35 0.0M
2021-06-22 102.48 102.68 101.80 101.93 0.0M
2021-06-21 101.28 102.03 101.00 102.03 0.0M
2021-06-18 102.65 102.70 101.45 101.75 0.0M
2021-06-17 100.15 102.70 100.15 102.70 0.0M
2021-06-16 100.10 100.63 99.40 99.78 0.0M
2021-06-15 100.75 101.43 100.33 100.43 0.0M
2021-06-14 101.25 101.25 99.77 100.00 0.0M
2021-06-11 100.00 100.85 99.81 100.50 0.0M
2021-06-10 98.88 99.79 98.59 99.58 0.0M
2021-06-09 98.75 99.06 98.40 99.06 0.0M
2021-06-08 98.50 99.39 98.50 98.87 0.0M
2021-06-07 98.30 98.45 97.76 98.45 0.0M
2021-06-04 96.75 98.47 96.58 98.40 0.0M
2021-06-03 97.29 97.41 96.00 96.57 0.0M
2021-06-02 97.15 97.98 96.62 96.62 0.0M
2021-06-01 96.56 97.19 96.30 96.84 0.0M
2021-05-31 96.77 97.08 96.38 96.73 0.0M
2021-05-28 98.24 98.24 97.04 97.04 0.0M
2021-05-27 97.54 97.73 97.08 97.71 0.0M
2021-05-26 96.80 97.88 96.58 97.88 0.0M
2021-05-25 96.99 97.03 96.43 96.70 0.0M
2021-05-21 94.50 95.10 94.17 94.29 0.0M
2021-05-20 93.67 94.36 93.20 94.25 0.0M
2021-05-19 92.48 92.48 91.24 92.46 0.0M
2021-05-18 94.52 94.73 93.62 93.76 0.0M
2021-05-17 94.16 94.16 92.99 93.66 0.0M
2021-05-14 93.09 93.57 92.58 93.57 0.0M
2021-05-13 91.35 92.51 90.27 91.55 0.0M
2021-05-12 93.01 93.71 91.26 91.26 0.0M
2021-05-11 93.75 93.75 92.04 93.00 0.0M
2021-05-10 97.09 97.09 94.00 94.72 0.0M
2021-05-07 96.99 97.72 96.72 97.38 0.0M
2021-05-06 96.41 96.96 95.24 96.45 0.0M
2021-05-05 95.67 96.81 95.66 96.79 0.0M
2021-05-04 96.75 97.62 94.00 94.35 0.0M
2021-05-03 99.00 99.00 97.36 97.36 0.0M
2021-04-30 98.20 98.73 97.88 98.25 0.0M
2021-04-29 98.24 99.06 97.77 98.09 0.0M
2021-04-28 98.72 100.50 98.08 98.64 0.0M
2021-04-27 95.82 96.12 94.86 95.05 0.0M
2021-04-26 95.15 96.02 94.71 95.75 0.0M
2021-04-23 93.50 95.48 93.50 95.29 0.0M
2021-04-22 94.50 95.00 94.33 94.83 0.0M
2021-04-21 94.25 94.98 93.35 94.08 0.0M
2021-04-20 95.15 95.30 94.10 94.50 0.0M
2021-04-19 95.56 95.58 94.50 94.91 0.0M
2021-04-16 95.25 95.55 94.90 95.00 0.0M
2021-04-15 94.00 95.75 93.76 95.75 0.0M
2021-04-14 94.19 94.75 94.16 94.17 0.0M
2021-04-13 94.59 94.71 94.11 94.17 0.0M
2021-04-12 95.01 95.42 93.69 93.69 0.0M
2021-04-09 94.84 95.00 94.30 94.95 0.0M
2021-04-08 95.22 95.30 94.22 94.23 0.0M
2021-04-07 93.00 93.96 92.86 93.78 0.0M
2021-04-06 93.81 94.07 93.01 93.49 0.0M
2021-04-01 88.27 90.10 88.27 90.04 0.0M
2021-03-31 87.25 88.75 86.77 88.75 0.0M
2021-03-30 87.36 87.64 87.18 87.36 0.0M
2021-03-29 85.25 87.00 85.25 86.66 0.0M
2021-03-26 86.67 86.67 85.09 85.09 0.0M
2021-03-25 86.26 86.32 84.92 85.89 0.0M
2021-03-24 86.10 87.24 86.10 86.41 0.0M
2021-03-23 85.29 86.47 85.08 86.36 0.0M
2021-03-22 85.89 85.89 84.60 85.61 0.0M
2021-03-19 85.00 85.61 84.41 85.35 0.0M
2021-03-18 88.00 88.00 85.28 85.28 0.0M
2021-03-17 87.28 87.71 86.04 86.56 0.0M
2021-03-16 86.50 88.66 86.34 87.18 0.0M
2021-03-15 85.75 86.45 85.15 85.75 0.0M
2021-03-12 87.50 87.50 85.60 85.86 0.0M
2021-03-11 86.25 87.69 86.06 87.69 0.0M
2021-03-10 85.66 86.71 85.00 85.59 0.0M
2021-03-09 85.23 86.66 85.12 86.45 0.0M
2021-03-08 87.59 88.64 86.03 86.03 0.0M
2021-03-05 85.49 86.74 84.44 85.63 0.0M
2021-03-04 82.75 85.72 82.75 84.19 0.0M
2021-03-03 86.25 86.25 83.88 83.88 0.0M
2021-03-02 85.75 86.27 85.43 85.87 0.0M
2021-03-01 85.23 85.53 84.70 85.46 0.0M
2021-02-26 82.10 84.46 81.77 84.46 0.0M
2021-02-25 86.15 86.15 82.29 83.17 0.0M
2021-02-24 84.19 85.58 84.05 85.58 0.0M
2021-02-23 84.75 84.75 82.40 83.87 0.0M
2021-02-22 86.10 86.10 84.50 84.99 0.0M
2021-02-19 87.11 87.30 86.38 86.38 0.0M
2021-02-18 87.75 87.88 86.74 87.01 0.0M
2021-02-17 87.50 88.21 86.88 88.07 0.0M
2021-02-16 87.01 88.50 86.61 87.76 0.0M
2021-02-15 86.75 87.48 86.48 87.09 0.0M
2021-02-12 86.00 86.55 85.76 86.25 0.0M
2021-02-11 85.99 86.49 85.22 85.73 0.0M
2021-02-10 85.82 86.27 85.16 85.86 0.0M
2021-02-09 86.54 86.60 85.74 86.25 0.0M
2021-02-08 87.43 87.50 86.22 86.33 0.0M
2021-02-05 85.99 86.61 85.56 86.54 0.0M
2021-02-04 86.06 86.33 85.00 85.75 0.0M
2021-02-03 85.60 87.03 84.66 87.03 0.0M
2021-02-02 79.24 80.80 79.01 80.18 0.0M
2021-02-01 75.58 79.00 75.58 78.60 0.0M
2021-01-29 75.90 75.99 74.73 75.00 0.0M
2021-01-28 75.01 77.48 74.39 77.38 0.0M
2021-01-27 79.25 79.31 75.15 76.00 0.0M
2021-01-26 77.75 78.44 77.38 78.36 0.0M
2021-01-25 78.64 79.22 76.74 76.80 0.0M
2021-01-22 77.05 78.16 76.85 77.85 0.0M
2021-01-21 77.95 79.29 77.50 77.50 0.0M
2021-01-20 74.19 77.55 73.70 77.55 0.0M
2021-01-19 72.24 74.27 71.52 74.27 0.0M
2021-01-18 71.50 71.94 71.40 71.83 0.0M
2021-01-15 71.11 72.18 70.77 72.18 0.0M
2021-01-14 72.09 72.58 71.36 71.54 0.0M
2021-01-13 71.60 72.16 71.01 71.87 0.0M
2021-01-12 72.25 72.63 70.76 71.39 0.0M
2021-01-11 73.70 73.70 72.67 72.67 0.0M
2021-01-08 72.70 72.83 72.20 72.65 0.0M
2021-01-07 70.75 72.20 70.36 72.12 0.0M
2021-01-06 69.95 70.64 68.50 70.26 0.0M
2021-01-05 70.76 71.10 69.98 70.41 0.0M
2021-01-04 71.94 72.02 70.07 70.42 0.0M