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
2022-12-30 83.00 83.00 81.94 82.00 0.0M
2022-12-29 81.13 83.17 81.04 83.08 0.0M
2022-12-28 82.32 82.53 81.13 81.15 0.0M
2022-12-27 84.21 84.35 82.00 82.24 0.0M
2022-12-23 82.74 84.30 82.11 84.30 0.0M
2022-12-22 84.50 84.50 81.66 82.33 0.0M
2022-12-21 84.60 84.92 83.36 84.31 0.0M
2022-12-20 82.99 84.00 82.22 83.64 0.0M
2022-12-19 85.60 85.62 83.50 83.50 0.0M
2022-12-16 85.24 85.64 84.21 85.37 0.0M
2022-12-15 89.26 89.26 85.00 85.45 0.0M
2022-12-14 89.87 90.79 88.50 88.50 0.0M
2022-12-13 88.60 93.39 88.60 90.24 0.0M
2022-12-12 88.30 88.56 87.00 87.98 0.0M
2022-12-09 89.25 89.48 88.47 88.47 0.0M
2022-12-08 90.67 90.83 88.74 88.74 0.0M
2022-12-07 93.04 93.04 90.30 90.35 0.0M
2022-12-06 95.00 95.07 92.48 92.90 0.0M
2022-12-05 95.29 95.85 94.00 95.02 0.0M
2022-12-02 95.87 95.97 93.68 94.88 0.0M
2022-12-01 96.99 97.01 95.84 96.19 0.0M
2022-11-30 91.99 97.13 91.50 97.13 0.0M
2022-11-29 93.29 93.58 91.23 92.33 0.0M
2022-11-28 93.13 93.51 92.30 92.49 0.0M
2022-11-25 95.23 95.25 93.59 93.95 0.0M
2022-11-24 94.87 95.67 94.50 95.31 0.0M
2022-11-23 93.61 94.88 93.61 94.88 0.0M
2022-11-22 93.31 94.36 92.00 94.36 0.0M
2022-11-21 94.89 95.96 93.33 93.33 0.0M
2022-11-18 95.19 95.59 93.65 94.23 0.0M
2022-11-17 95.97 95.97 93.67 94.99 0.0M
2022-11-16 94.87 95.95 94.07 95.35 0.0M
2022-11-15 92.87 96.29 92.52 95.14 0.0M
2022-11-14 93.44 93.55 92.13 93.08 0.0M
2022-11-11 92.78 93.49 91.68 93.49 0.0M
2022-11-10 87.11 92.51 87.10 92.51 0.0M
2022-11-09 88.72 88.88 87.73 87.73 0.0M
2022-11-08 88.76 89.33 87.29 88.63 0.0M
2022-11-07 87.58 88.51 86.81 88.32 0.0M
2022-11-04 86.00 86.99 85.12 86.96 0.0M
2022-11-03 89.15 89.47 85.86 85.99 0.0M
2022-11-02 92.01 92.01 88.49 88.78 0.0M
2022-11-01 96.43 96.43 91.58 91.58 0.0M
2022-10-31 97.00 97.00 95.00 95.73 0.0M
2022-10-28 92.60 96.67 92.09 96.67 0.0M
2022-10-27 94.51 95.18 92.32 92.61 0.0M
2022-10-26 98.70 98.79 94.26 94.49 0.0M
2022-10-25 103.92 105.16 103.48 105.16 0.0M
2022-10-24 103.02 104.04 101.50 103.96 0.0M
2022-10-21 100.32 102.14 100.32 102.14 0.0M
2022-10-20 101.88 103.24 101.16 102.14 0.0M
2022-10-19 103.50 103.62 101.50 101.82 0.0M
2022-10-18 103.48 104.34 102.20 102.48 0.0M
2022-10-17 99.45 102.42 99.45 102.26 0.0M
2022-10-14 101.54 102.98 99.61 99.61 0.0M
2022-10-13 100.94 101.58 97.85 101.02 0.0M
2022-10-12 100.32 101.48 99.89 100.38 0.0M
2022-10-11 100.70 101.44 99.61 101.36 0.0M
2022-10-10 101.40 101.74 100.28 101.12 0.0M
2022-10-07 102.84 103.54 101.00 101.00 0.0M
2022-10-06 103.06 104.30 101.62 104.30 0.0M
2022-10-05 101.26 102.08 100.44 101.96 0.0M
2022-10-04 101.62 102.08 100.82 101.68 0.0M
2022-10-03 97.00 100.06 96.90 99.99 0.0M
2022-09-30 99.30 100.82 97.50 97.50 0.0M
2022-09-29 103.20 103.20 98.24 99.00 0.0M
2022-09-28 101.30 103.36 100.24 103.36 0.0M
2022-09-27 102.78 103.70 101.00 101.44 0.0M
2022-09-26 101.32 103.10 101.32 101.98 0.0M
2022-09-23 102.00 102.42 101.08 101.18 0.0M
2022-09-22 100.10 102.56 100.00 102.56 0.0M
2022-09-21 102.28 103.50 100.98 100.98 0.0M
2022-09-20 103.58 103.58 101.00 101.26 0.0M
2022-09-19 102.84 103.12 101.70 103.12 0.0M
2022-09-16 102.10 103.00 101.78 102.68 0.0M
2022-09-15 105.78 105.78 102.80 102.86 0.0M
2022-09-14 104.74 105.34 103.90 104.66 0.0M
2022-09-13 109.54 110.12 104.62 104.62 0.0M
2022-09-12 109.52 110.06 108.74 109.32 0.0M
2022-09-09 108.62 110.30 108.28 110.18 0.0M
2022-09-08 109.34 110.00 108.14 108.26 0.0M
2022-09-07 108.02 109.80 107.34 109.80 0.0M
2022-09-06 108.94 109.52 107.34 108.12 0.0M
2022-09-05 108.56 109.18 108.02 108.76 0.0M
2022-09-02 109.90 110.48 108.00 108.00 0.0M
2022-09-01 107.30 110.20 106.12 109.56 0.0M
2022-08-31 108.84 110.68 107.90 107.90 0.0M
2022-08-30 109.82 110.72 107.76 108.22 0.0M
2022-08-29 109.72 110.50 109.10 110.24 0.0M
2022-08-26 116.50 116.90 111.10 111.46 0.0M
2022-08-25 114.20 116.18 114.12 115.56 0.0M
2022-08-24 114.12 115.04 113.66 113.96 0.0M
2022-08-23 115.40 115.46 113.80 114.34 0.0M
2022-08-22 116.60 116.60 114.64 114.92 0.0M
2022-08-19 118.50 118.98 116.86 116.86 0.0M
2022-08-18 117.12 119.68 116.02 119.68 0.0M
2022-08-17 119.30 119.96 117.50 118.00 0.0M
2022-08-16 120.32 120.48 118.56 119.80 0.0M
2022-08-15 118.62 120.26 118.26 120.26 0.0M
2022-08-12 115.50 118.00 115.50 118.00 0.0M
2022-08-11 116.96 117.00 114.98 114.98 0.0M
2022-08-10 113.62 116.94 113.58 116.24 0.0M
2022-08-09 115.78 115.78 113.00 114.24 0.0M
2022-08-08 115.50 117.40 115.00 115.18 0.0M
2022-08-05 116.28 116.28 114.50 114.82 0.0M
2022-08-04 115.74 116.74 114.70 115.40 0.0M
2022-08-03 113.00 116.80 112.82 116.34 0.0M
2022-08-02 111.70 114.18 110.76 113.16 0.0M
2022-08-01 114.20 114.20 111.90 112.00 0.0M
2022-07-29 112.50 114.04 111.98 113.86 0.0M
2022-07-28 110.50 112.08 109.54 112.08 0.0M
2022-07-27 108.26 111.44 106.58 110.72 0.0M
2022-07-26 105.28 105.92 103.00 103.56 0.0M
2022-07-25 106.36 106.36 104.44 104.44 0.0M
2022-07-22 109.02 110.04 104.66 105.90 0.0M
2022-07-21 111.52 112.44 109.82 112.00 0.0M
2022-07-20 112.48 113.08 110.46 112.06 0.0M
2022-07-19 108.20 110.86 106.62 110.86 0.0M
2022-07-18 110.50 112.18 107.10 107.10 0.0M
2022-07-15 110.50 112.00 109.93 110.50 0.0M
2022-07-14 110.88 110.88 108.93 110.10 0.0M
2022-07-13 114.25 114.38 110.70 110.70 0.0M
2022-07-12 114.75 115.85 113.60 113.60 0.0M
2022-07-11 116.25 117.83 115.00 115.38 0.0M
2022-07-08 116.08 117.45 115.33 117.00 0.0M
2022-07-07 112.93 117.20 112.20 117.03 0.0M
2022-07-06 110.40 113.40 109.33 113.40 0.0M
2022-07-05 104.70 110.15 103.98 110.03 0.0M
2022-07-04 103.58 104.38 103.25 104.20 0.0M
2022-07-01 103.25 104.25 103.25 103.30 0.0M
2022-06-30 106.25 106.25 102.50 103.68 0.0M
2022-06-29 106.70 107.55 105.98 106.15 0.0M
2022-06-28 109.50 110.25 106.38 106.38 0.0M
2022-06-27 111.98 112.58 109.75 109.75 0.0M
2022-06-24 107.08 111.40 107.08 111.40 0.0M
2022-06-23 105.23 107.43 105.23 105.50 0.0M
2022-06-22 105.08 106.80 103.78 106.08 0.0M
2022-06-21 103.40 106.38 102.93 106.03 0.0M
2022-06-20 102.30 103.53 102.25 103.33 0.0M
2022-06-17 101.13 103.30 100.90 103.30 0.0M
2022-06-16 104.75 104.75 99.49 99.49 0.0M
2022-06-15 102.68 106.00 102.13 106.00 0.0M
2022-06-14 103.50 104.13 101.78 102.83 0.0M
2022-06-13 103.50 104.00 102.20 102.33 0.0M
2022-06-10 108.28 109.00 105.00 106.35 0.0M
2022-06-09 109.43 110.90 108.33 108.60 0.0M
2022-06-08 109.73 110.00 108.38 109.90 0.0M
2022-06-07 108.75 109.58 108.13 109.58 0.0M
2022-06-06 108.25 111.20 107.75 109.48 0.0M
2022-06-03 109.73 109.73 106.05 106.83 0.0M
2022-06-02 107.03 109.50 106.40 109.15 0.0M
2022-06-01 106.50 109.20 105.70 107.55 0.0M
2022-05-31 105.78 107.25 104.18 105.98 0.0M
2022-05-30 106.73 106.98 105.10 105.98 0.0M
2022-05-27 100.53 104.45 100.48 104.08 0.0M
2022-05-26 98.30 101.03 98.30 100.95 0.0M
2022-05-25 99.15 99.57 97.50 98.83 0.0M
2022-05-24 99.95 100.93 95.40 99.10 0.0M
2022-05-23 103.90 104.95 102.43 104.00 0.0M
2022-05-20 105.80 106.10 100.40 100.75 0.0M
2022-05-19 106.30 106.80 104.45 104.50 0.0M
2022-05-18 110.43 110.50 107.25 107.25 0.0M
2022-05-17 110.28 111.98 109.25 109.55 0.0M
2022-05-16 111.25 111.68 109.45 109.88 0.0M
2022-05-13 109.98 112.50 109.45 112.15 0.0M
2022-05-12 107.50 109.45 106.15 107.68 0.0M
2022-05-11 109.13 110.18 106.65 108.20 0.0M
2022-05-10 106.75 110.05 106.75 110.05 0.0M
2022-05-09 109.25 109.25 106.50 107.63 0.0M
2022-05-06 110.88 111.18 107.90 109.73 0.0M
2022-05-05 115.65 115.80 109.60 109.60 0.0M
2022-05-04 112.18 115.03 109.23 115.03 0.0M
2022-05-03 111.40 112.08 110.23 111.80 0.0M
2022-05-02 109.08 109.53 107.55 108.83 0.0M
2022-04-29 111.70 111.98 108.75 109.05 0.0M
2022-04-28 110.45 113.58 109.45 113.58 0.0M
2022-04-27 109.60 110.70 107.40 107.50 0.0M
2022-04-26 115.55 115.55 111.53 113.40 0.0M
2022-04-25 110.93 114.90 110.43 114.18 0.0M
2022-04-22 115.28 116.00 110.23 111.75 0.0M
2022-04-21 119.03 119.25 115.00 115.00 0.0M
2022-04-20 119.75 121.03 117.53 118.00 0.0M
2022-04-19 118.78 120.58 118.05 120.58 0.0M
2022-04-14 119.98 120.33 117.78 118.45 0.0M
2022-04-13 118.60 119.53 118.18 118.90 0.0M
2022-04-12 118.43 120.28 117.20 117.20 0.0M
2022-04-11 121.93 122.18 118.90 118.90 0.0M
2022-04-08 125.60 126.08 122.43 122.43 0.0M
2022-04-07 124.90 126.23 123.78 124.70 0.0M
2022-04-06 129.25 129.25 125.00 125.90 0.0M
2022-04-05 130.70 130.73 128.98 129.00 0.0M
2022-04-04 128.00 130.65 127.15 130.38 0.0M
2022-04-01 125.50 127.00 125.48 126.18 0.0M
2022-03-31 127.50 128.50 126.25 126.25 0.0M
2022-03-30 128.55 128.55 127.08 127.38 0.0M
2022-03-29 129.23 129.30 128.00 129.23 0.0M
2022-03-28 128.50 129.45 127.60 129.00 0.0M
2022-03-25 128.75 129.40 127.18 128.00 0.0M
2022-03-24 126.00 128.73 125.95 128.73 0.0M
2022-03-23 127.28 127.53 125.63 126.05 0.0M
2022-03-22 124.00 127.50 123.45 126.93 0.0M
2022-03-21 123.48 124.00 122.23 122.88 0.0M
2022-03-18 120.68 123.00 120.05 122.98 0.0M
2022-03-17 120.78 121.73 119.45 120.13 0.0M
2022-03-16 118.63 120.93 118.63 120.93 0.0M
2022-03-15 115.03 118.15 114.00 118.08 0.0M
2022-03-14 119.88 119.88 114.38 115.48 0.0M
2022-03-11 120.50 122.50 120.15 120.50 0.0M
2022-03-10 120.10 121.00 118.23 121.00 0.0M
2022-03-09 117.00 120.60 116.93 120.28 0.0M
2022-03-08 115.88 119.43 114.70 119.30 0.0M
2022-03-07 119.00 120.88 116.48 116.65 0.0M
2022-03-04 121.25 122.50 119.78 119.98 0.0M
2022-03-03 121.58 122.85 120.75 120.75 0.0M
2022-03-02 120.00 122.05 120.00 121.50 0.0M
2022-03-01 121.43 121.88 119.60 121.15 0.0M
2022-02-28 118.48 120.73 117.75 119.28 0.0M
2022-02-25 117.58 119.78 117.38 118.83 0.0M
2022-02-24 109.10 118.38 108.00 118.38 0.0M
2022-02-23 115.63 116.38 113.00 113.00 0.0M
2022-02-22 109.60 116.18 109.60 115.05 0.0M
2022-02-21 115.25 115.75 107.50 108.85 0.0M
2022-02-18 116.83 117.75 114.98 115.08 0.0M
2022-02-17 120.10 120.70 117.00 117.00 0.0M
2022-02-16 120.75 121.35 118.93 121.13 0.0M
2022-02-15 119.75 122.15 119.68 120.28 0.0M
2022-02-14 117.53 120.60 116.63 120.10 0.0M
2022-02-11 120.75 121.73 118.25 118.38 0.0M
2022-02-10 124.75 124.75 120.83 120.83 0.0M
2022-02-09 123.00 124.58 122.58 123.25 0.0M
2022-02-08 121.68 122.58 120.23 121.38 0.0M
2022-02-07 126.13 126.53 121.53 121.53 0.0M
2022-02-04 129.50 129.50 122.98 125.53 0.0M
2022-02-03 128.20 131.15 125.00 125.00 0.0M
2022-02-02 133.50 134.98 129.15 130.85 0.0M
2022-02-01 120.73 122.15 119.55 122.15 0.0M
2022-01-31 119.98 120.55 118.70 119.70 0.0M
2022-01-28 117.35 118.60 114.50 117.65 0.0M
2022-01-27 113.95 118.73 113.95 116.25 0.0M
2022-01-26 113.00 117.50 113.00 114.90 0.0M
2022-01-25 114.50 114.90 112.35 113.25 0.0M
2022-01-24 114.75 115.93 110.00 115.45 0.0M
2022-01-21 116.00 118.65 114.83 114.83 0.0M
2022-01-20 120.18 121.28 118.75 118.75 0.0M
2022-01-19 119.50 121.45 118.38 119.50 0.0M
2022-01-18 121.48 121.48 119.45 120.75 0.0M
2022-01-17 121.90 122.75 121.60 121.90 0.0M
2022-01-14 120.88 122.75 119.68 121.95 0.0M
2022-01-13 123.53 123.80 122.03 122.15 0.0M
2022-01-12 123.35 124.65 122.55 123.65 0.0M
2022-01-11 122.23 123.30 120.90 122.85 0.0M
2022-01-10 121.78 121.80 117.70 121.80 0.0M
2022-01-07 122.03 122.85 119.78 120.68 0.0M
2022-01-06 121.75 123.38 121.25 122.13 0.0M
2022-01-05 127.48 127.68 122.43 122.70 0.0M
2022-01-04 128.88 129.25 127.50 127.60 0.0M
2022-01-03 128.58 128.98 127.38 128.80 0.0M