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
2023-12-29 126.94 127.06 126.48 126.50 0.0M
2023-12-28 126.92 127.20 125.88 126.76 0.0M
2023-12-27 128.58 128.58 126.00 126.22 0.0M
2023-12-22 127.12 128.50 126.78 128.44 0.0M
2023-12-21 126.80 127.74 126.72 127.62 0.0M
2023-12-20 124.98 129.10 124.08 126.60 0.0M
2023-12-19 124.48 125.02 123.82 125.02 0.0M
2023-12-18 121.42 125.48 121.02 124.82 0.0M
2023-12-15 119.98 122.02 119.86 120.88 0.0M
2023-12-14 121.84 122.88 118.36 118.56 0.0M
2023-12-13 123.00 124.00 121.48 121.48 0.0M
2023-12-12 123.76 123.76 121.88 122.44 0.0M
2023-12-11 125.60 125.60 122.40 123.40 0.0M
2023-12-08 127.28 127.46 124.58 125.38 0.0M
2023-12-07 121.58 128.22 121.40 126.68 0.0M
2023-12-06 122.02 122.38 120.90 120.90 0.0M
2023-12-05 118.52 122.18 118.52 121.42 0.0M
2023-12-04 121.02 121.42 118.30 118.66 0.0M
2023-12-01 121.06 121.96 120.46 120.74 0.0M
2023-11-30 123.74 124.06 120.68 121.02 0.0M
2023-11-29 124.68 125.84 122.84 122.84 0.0M
2023-11-28 124.28 124.50 123.48 124.50 0.0M
2023-11-27 123.98 126.00 123.98 124.76 0.0M
2023-11-24 126.98 126.98 124.70 124.80 0.0M
2023-11-23 126.80 127.02 126.46 126.98 0.0M
2023-11-22 125.30 128.00 125.30 127.12 0.0M
2023-11-21 124.36 125.50 124.04 125.50 0.0M
2023-11-20 124.52 124.78 122.30 124.48 0.0M
2023-11-17 125.52 125.94 123.00 123.76 0.0M
2023-11-16 124.22 126.28 124.00 126.26 0.0M
2023-11-15 123.20 124.10 123.20 124.00 0.0M
2023-11-14 123.00 125.00 123.00 123.42 0.0M
2023-11-13 123.76 124.16 123.00 123.84 0.0M
2023-11-10 121.80 124.10 121.20 124.10 0.0M
2023-11-09 123.28 123.70 122.10 122.10 0.0M
2023-11-08 121.84 122.88 121.84 122.66 0.0M
2023-11-07 121.40 123.34 121.40 122.96 0.0M
2023-11-06 120.40 121.42 120.24 121.26 0.0M
2023-11-03 120.08 120.60 119.50 120.16 0.0M
2023-11-02 120.28 120.60 119.70 120.16 0.0M
2023-11-01 117.28 119.74 117.16 119.50 0.0M
2023-10-31 116.88 117.70 116.26 116.94 0.0M
2023-10-30 116.64 118.10 116.00 117.40 0.0M
2023-10-27 116.42 117.18 114.26 115.14 0.0M
2023-10-26 115.50 117.60 115.46 115.96 0.0M
2023-10-25 122.00 123.66 118.70 119.02 0.0M
2023-10-24 129.10 131.38 128.80 131.06 0.0M
2023-10-23 128.16 128.98 126.66 128.76 0.0M
2023-10-20 129.78 130.00 127.82 128.00 0.0M
2023-10-19 130.22 131.50 130.00 130.10 0.0M
2023-10-18 131.14 133.16 130.96 130.96 0.0M
2023-10-17 132.28 132.28 130.80 131.60 0.0M
2023-10-16 130.34 132.00 129.92 132.00 0.0M
2023-10-13 131.66 132.64 130.00 130.26 0.0M
2023-10-12 132.98 133.50 131.82 131.98 0.0M
2023-10-11 130.02 132.88 130.02 132.54 0.0M
2023-10-10 131.14 131.42 130.46 131.10 0.0M
2023-10-09 128.00 131.30 128.00 130.92 0.0M
2023-10-06 127.56 130.10 126.34 130.10 0.0M
2023-10-05 128.48 128.94 127.00 128.06 0.0M
2023-10-04 125.66 128.70 125.04 128.70 0.0M
2023-10-03 127.94 128.56 126.42 126.54 0.0M
2023-10-02 124.22 127.46 123.80 127.00 0.0M
2023-09-29 125.48 126.62 123.60 123.60 0.0M
2023-09-28 124.20 125.84 123.32 125.84 0.0M
2023-09-27 121.80 124.12 121.80 124.12 0.0M
2023-09-26 123.16 123.78 120.46 121.48 0.0M
2023-09-25 122.36 123.40 121.64 123.14 0.0M
2023-09-22 122.40 123.80 122.00 122.74 0.0M
2023-09-21 125.08 125.08 122.10 123.34 0.0M
2023-09-20 129.28 129.52 125.46 125.46 0.0M
2023-09-19 129.48 129.64 128.10 128.98 0.0M
2023-09-18 128.50 130.32 128.46 129.50 0.0M
2023-09-15 129.76 129.84 127.96 128.38 0.0M
2023-09-14 126.92 130.34 126.92 130.24 0.0M
2023-09-13 125.52 127.38 124.98 127.38 0.0M
2023-09-12 127.66 127.84 126.08 126.08 0.0M
2023-09-11 127.20 128.00 126.48 127.58 0.0M
2023-09-08 126.84 127.56 126.04 127.28 0.0M
2023-09-07 125.10 126.06 124.48 125.92 0.0M
2023-09-06 126.32 127.26 124.88 125.06 0.0M
2023-09-05 126.08 127.00 125.70 127.00 0.0M
2023-09-04 126.18 126.18 125.38 125.72 0.0M
2023-09-01 126.68 126.84 124.50 125.34 0.0M
2023-08-31 124.16 126.46 124.16 125.54 0.0M
2023-08-30 124.12 124.42 123.24 124.34 0.0M
2023-08-29 121.36 125.32 121.24 123.82 0.0M
2023-08-28 119.98 122.14 119.98 121.04 0.0M
2023-08-25 120.42 120.64 118.54 119.86 0.0M
2023-08-24 122.98 124.06 120.00 120.00 0.0M
2023-08-23 119.74 122.92 119.18 122.20 0.0M
2023-08-22 116.98 120.06 116.98 118.88 0.0M
2023-08-21 117.18 118.04 116.60 118.04 0.0M
2023-08-18 118.62 119.32 116.44 116.44 0.0M
2023-08-17 117.66 121.08 117.66 119.28 0.0M
2023-08-16 119.02 119.10 117.98 118.42 0.0M
2023-08-15 120.50 120.78 118.90 119.00 0.0M
2023-08-14 117.74 120.22 117.74 119.96 0.0M
2023-08-11 118.48 118.48 117.00 118.34 0.0M
2023-08-10 118.64 119.60 118.00 118.44 0.0M
2023-08-09 119.82 120.30 118.04 118.04 0.0M
2023-08-08 119.12 119.94 118.60 119.94 0.0M
2023-08-07 116.92 119.40 116.92 119.40 0.0M
2023-08-04 118.38 119.20 116.44 116.44 0.0M
2023-08-03 117.24 117.84 116.32 117.68 0.0M
2023-08-02 119.02 119.02 116.84 117.18 0.0M
2023-08-01 120.88 120.88 119.32 120.08 0.0M
2023-07-31 120.70 121.00 119.42 120.18 0.0M
2023-07-28 118.98 121.22 118.34 120.68 0.0M
2023-07-27 117.42 120.98 116.90 117.40 0.0M
2023-07-26 117.32 118.32 116.00 116.00 0.0M
2023-07-25 110.28 111.40 109.70 111.40 0.0M
2023-07-24 107.90 110.84 107.84 109.76 0.0M
2023-07-21 107.62 108.66 107.00 108.00 0.0M
2023-07-20 109.14 110.00 106.32 107.08 0.0M
2023-07-19 110.32 111.24 108.96 109.42 0.0M
2023-07-18 110.68 110.86 109.72 110.58 0.0M
2023-07-17 111.72 113.00 110.68 110.68 0.0M
2023-07-14 111.58 112.52 110.70 111.62 0.0M
2023-07-13 107.16 111.56 107.16 111.02 0.0M
2023-07-12 106.06 107.94 106.06 106.78 0.0M
2023-07-11 105.84 106.62 105.84 106.14 0.0M
2023-07-10 108.60 108.60 105.82 105.82 0.0M
2023-07-07 110.00 110.74 109.56 109.94 0.0M
2023-07-06 112.02 112.02 109.00 110.26 0.0M
2023-07-05 109.80 112.60 109.30 112.44 0.0M
2023-07-04 109.90 109.94 109.00 109.62 0.0M
2023-07-03 109.72 110.26 108.96 109.70 0.0M
2023-06-30 109.82 110.56 109.72 110.16 0.0M
2023-06-29 110.58 110.58 108.92 109.20 0.0M
2023-06-28 107.74 110.08 107.30 109.92 0.0M
2023-06-27 108.06 108.06 106.08 107.84 0.0M
2023-06-26 111.94 111.94 108.50 109.02 0.0M
2023-06-23 111.62 112.94 111.40 111.78 0.0M
2023-06-22 109.02 111.72 108.22 111.72 0.0M
2023-06-21 113.22 113.22 109.80 110.28 0.0M
2023-06-20 112.82 113.24 112.02 112.98 0.0M
2023-06-19 112.86 113.36 112.46 112.80 0.0M
2023-06-16 113.86 114.60 113.24 113.30 0.0M
2023-06-15 114.02 114.30 112.80 113.84 0.0M
2023-06-14 114.98 114.98 112.88 113.08 0.0M
2023-06-13 115.18 115.66 114.38 114.64 0.0M
2023-06-12 114.36 115.00 113.36 114.88 0.0M
2023-06-09 113.42 114.90 112.96 114.32 0.0M
2023-06-08 114.02 114.52 113.00 113.62 0.0M
2023-06-07 118.72 120.00 114.26 114.50 0.0M
2023-06-06 117.22 119.90 117.22 119.38 0.0M
2023-06-05 116.24 118.70 115.82 117.68 0.0M
2023-06-02 114.66 116.88 114.66 116.68 0.0M
2023-06-01 115.26 115.88 114.40 114.78 0.0M
2023-05-31 115.94 116.06 114.74 115.24 0.0M
2023-05-30 116.80 118.04 113.84 114.50 0.0M
2023-05-29 116.88 116.90 116.36 116.80 0.0M
2023-05-26 114.52 116.82 114.52 116.02 0.0M
2023-05-25 114.12 116.70 113.78 115.18 0.0M
2023-05-24 113.32 113.78 111.46 112.10 0.0M
2023-05-23 116.22 116.38 113.50 113.94 0.0M
2023-05-22 113.32 116.68 113.32 115.72 0.0M
2023-05-19 114.20 116.40 113.20 113.36 0.0M
2023-05-18 111.26 114.20 111.26 114.16 0.0M
2023-05-17 110.34 112.24 109.82 112.02 0.0M
2023-05-16 106.88 111.00 106.74 110.40 0.0M
2023-05-15 108.78 108.78 106.44 107.40 0.0M
2023-05-12 107.16 108.12 106.40 108.00 0.0M
2023-05-11 102.02 108.00 102.02 106.88 0.0M
2023-05-10 98.14 102.64 97.47 101.70 0.0M
2023-05-09 98.49 100.32 98.05 98.31 0.0M
2023-05-08 95.69 98.01 94.99 98.01 0.0M
2023-05-05 95.34 95.73 94.98 95.20 0.0M
2023-05-04 95.57 96.23 94.55 95.41 0.0M
2023-05-03 95.51 96.61 95.15 96.61 0.0M
2023-05-02 97.69 98.02 94.66 95.91 0.0M
2023-04-28 97.02 97.76 95.38 97.32 0.0M
2023-04-27 93.50 98.24 93.50 98.00 0.0M
2023-04-26 96.00 96.79 92.59 93.77 0.0M
2023-04-25 95.46 96.75 94.99 95.08 0.0M
2023-04-24 95.56 96.32 95.44 96.32 0.0M
2023-04-21 96.08 96.46 95.67 95.67 0.0M
2023-04-20 94.99 96.82 93.93 95.53 0.0M
2023-04-19 95.19 95.70 94.09 95.29 0.0M
2023-04-18 96.02 97.18 94.90 94.92 0.0M
2023-04-17 99.20 99.53 94.23 96.96 0.0M
2023-04-14 96.82 99.00 96.27 99.00 0.0M
2023-04-13 95.21 97.22 94.77 97.22 0.0M
2023-04-12 96.59 97.17 94.89 94.89 0.0M
2023-04-11 98.01 98.19 96.16 96.39 0.0M
2023-04-06 95.42 99.31 95.31 99.31 0.0M
2023-04-05 95.70 97.11 95.06 95.66 0.0M
2023-04-04 95.42 96.33 95.36 95.59 0.0M
2023-04-03 95.65 95.65 93.96 95.50 0.0M
2023-03-31 92.53 95.51 92.50 95.51 0.0M
2023-03-30 93.54 93.91 91.70 92.43 0.0M
2023-03-29 93.62 94.58 93.00 93.62 0.0M
2023-03-28 94.98 95.14 92.49 92.89 0.0M
2023-03-27 97.96 98.15 94.50 94.98 0.0M
2023-03-24 97.31 97.99 96.99 97.90 0.0M
2023-03-23 95.39 97.49 95.39 97.37 0.0M
2023-03-22 96.98 98.02 94.92 95.00 0.0M
2023-03-21 94.45 97.56 93.87 96.87 0.0M
2023-03-20 94.49 94.85 93.34 94.47 0.0M
2023-03-17 94.01 96.55 93.48 95.08 0.0M
2023-03-16 91.02 95.00 90.66 94.47 0.0M
2023-03-15 87.86 91.35 87.00 91.03 0.0M
2023-03-14 85.31 88.00 85.31 87.54 0.0M
2023-03-13 85.20 86.06 83.80 85.25 0.0M
2023-03-10 86.51 87.55 85.00 85.12 0.0M
2023-03-09 89.26 90.02 87.00 87.00 0.0M
2023-03-08 89.25 90.66 88.88 89.26 0.0M
2023-03-07 89.09 89.75 88.91 88.91 0.0M
2023-03-06 88.39 89.70 87.70 89.27 0.0M
2023-03-03 86.76 88.31 86.54 87.93 0.0M
2023-03-02 84.79 87.01 84.00 87.01 0.0M
2023-03-01 85.01 85.32 84.32 84.50 0.0M
2023-02-28 85.22 86.06 84.16 86.05 0.0M
2023-02-27 84.51 85.19 84.40 84.48 0.0M
2023-02-24 85.68 85.75 84.00 84.55 0.0M
2023-02-23 86.76 87.13 84.87 85.91 0.0M
2023-02-22 86.41 86.65 85.15 86.35 0.0M
2023-02-21 87.78 87.85 86.27 86.33 0.0M
2023-02-20 88.84 88.84 87.85 88.32 0.0M
2023-02-17 89.01 89.48 87.54 88.16 0.0M
2023-02-16 90.97 91.26 88.99 89.48 0.0M
2023-02-15 87.98 90.69 87.63 90.34 0.0M
2023-02-14 88.19 88.57 86.18 88.22 0.0M
2023-02-13 88.90 89.24 87.62 88.18 0.0M
2023-02-10 89.20 89.70 88.19 88.49 0.0M
2023-02-09 93.19 93.75 87.27 88.22 0.0M
2023-02-08 100.20 100.20 91.49 92.84 0.0M
2023-02-07 96.10 100.56 95.62 100.56 0.0M
2023-02-06 97.10 97.10 95.00 95.82 0.0M
2023-02-03 93.80 99.45 93.36 96.60 0.0M
2023-02-02 94.00 98.76 93.95 98.72 0.0M
2023-02-01 90.10 90.81 89.61 89.97 0.0M
2023-01-31 89.30 90.55 89.14 90.55 0.0M
2023-01-30 91.49 91.49 88.70 89.87 0.0M
2023-01-27 89.47 92.10 89.11 92.10 0.0M
2023-01-26 87.71 89.22 87.59 89.12 0.0M
2023-01-25 89.20 89.40 86.11 87.33 0.0M
2023-01-24 91.11 91.38 89.88 89.88 0.0M
2023-01-23 90.35 91.98 89.90 91.36 0.0M
2023-01-20 86.59 90.30 86.05 90.22 0.0M
2023-01-19 84.40 86.15 83.43 85.96 0.0M
2023-01-18 84.79 85.43 83.95 84.55 0.0M
2023-01-17 85.01 85.03 83.00 84.60 0.0M
2023-01-16 85.10 85.49 84.42 85.29 0.0M
2023-01-13 84.09 84.66 83.43 84.66 0.0M
2023-01-12 85.30 85.50 83.50 84.20 0.0M
2023-01-11 82.60 84.65 82.16 84.65 0.0M
2023-01-10 82.10 82.46 79.83 82.02 0.0M
2023-01-09 82.39 83.65 81.76 82.02 0.0M
2023-01-06 82.56 82.99 80.50 82.36 0.0M
2023-01-05 82.50 83.27 81.94 82.47 0.0M
2023-01-04 84.78 85.09 82.60 82.60 0.0M
2023-01-03 83.58 85.48 83.48 84.69 0.0M
2023-01-02 82.79 84.64 82.79 84.39 0.0M