Alphabet C

GOOG
🏛️ germany →
211.90
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
2021-12-30 129.50 130.00 129.43 129.53 0.0M
2021-12-29 130.90 130.90 128.73 128.73 0.0M
2021-12-28 131.20 131.28 129.73 129.73 0.0M
2021-12-27 130.28 131.05 130.18 130.70 0.0M
2021-12-23 130.15 131.10 129.50 131.05 0.0M
2021-12-22 127.70 129.65 127.10 129.65 0.0M
2021-12-21 127.75 127.75 125.50 126.68 0.0M
2021-12-20 125.50 125.50 124.30 124.38 0.0M
2021-12-17 128.63 128.63 125.53 127.28 0.0M
2021-12-16 130.88 131.48 129.10 129.53 0.0M
2021-12-15 128.98 129.00 126.95 127.28 0.0M
2021-12-14 130.68 130.68 126.00 126.63 0.0M
2021-12-13 132.08 132.40 129.95 130.35 0.0M
2021-12-10 131.80 132.40 130.55 130.55 0.0M
2021-12-09 132.00 132.00 130.60 131.90 0.0M
2021-12-08 131.28 132.08 129.95 130.40 0.0M
2021-12-07 128.25 131.55 128.25 131.35 0.0M
2021-12-06 126.73 127.00 124.80 126.23 0.0M
2021-12-03 127.78 128.38 125.48 125.98 0.0M
2021-12-02 126.28 127.30 124.30 126.40 0.0M
2021-12-01 127.78 129.03 126.73 128.98 0.0M
2021-11-30 128.40 128.88 127.50 127.95 0.0M
2021-11-29 127.93 129.58 127.33 129.28 0.0M
2021-11-26 129.80 129.93 126.40 126.80 0.0M
2021-11-25 131.88 131.88 130.88 131.28 0.0M
2021-11-24 131.03 131.03 129.65 130.73 0.0M
2021-11-23 130.10 131.25 128.63 129.15 0.0M
2021-11-22 133.43 134.00 130.48 131.13 0.0M
2021-11-19 132.83 134.40 132.83 133.50 0.0M
2021-11-18 131.50 132.78 131.50 132.78 0.0M
2021-11-17 131.78 132.40 131.40 131.63 0.0M
2021-11-16 131.53 132.05 130.88 131.98 0.0M
2021-11-15 130.78 131.60 130.50 130.90 0.0M
2021-11-12 128.75 130.23 128.10 130.23 0.0M
2021-11-11 127.60 129.15 127.60 129.08 0.0M
2021-11-10 129.38 129.38 126.55 128.35 0.0M
2021-11-09 129.48 129.53 127.78 128.55 0.0M
2021-11-08 128.85 130.15 128.75 129.43 0.0M
2021-11-05 128.50 130.63 128.50 129.93 0.0M
2021-11-04 127.10 129.68 126.78 128.98 0.0M
2021-11-03 126.23 126.63 125.50 125.88 0.0M
2021-11-02 124.08 126.50 124.08 126.05 0.0M
2021-11-01 128.80 128.80 125.43 125.43 0.0M
2021-10-29 125.78 128.05 124.70 128.05 0.0M
2021-10-28 126.50 127.10 124.38 125.40 0.0M
2021-10-27 120.60 126.08 119.50 126.08 0.0M
2021-10-26 120.33 121.35 120.28 120.45 0.0M
2021-10-25 119.75 119.75 117.93 119.08 0.0M
2021-10-22 121.53 121.53 118.68 118.73 0.0M
2021-10-21 121.63 122.43 121.63 122.30 0.0M
2021-10-20 123.20 124.00 122.30 122.63 0.0M
2021-10-19 122.98 123.50 122.80 123.40 0.0M
2021-10-18 122.18 122.68 121.58 122.35 0.0M
2021-10-15 122.40 122.60 121.75 121.95 0.0M
2021-10-14 119.85 121.80 119.53 121.63 0.0M
2021-10-13 118.63 119.20 117.88 118.48 0.0M
2021-10-12 119.25 120.90 118.33 118.73 0.0M
2021-10-11 120.30 121.53 120.13 121.53 0.0M
2021-10-08 121.10 121.25 120.03 120.75 0.0M
2021-10-07 119.40 121.18 119.40 121.03 0.0M
2021-10-06 117.00 118.50 116.00 118.23 0.0M
2021-10-05 115.05 117.48 115.05 117.15 0.0M
2021-10-04 116.83 117.18 112.80 113.25 0.0M
2021-10-01 114.85 116.75 113.13 116.75 0.0M
2021-09-30 117.33 117.33 115.85 116.23 0.0M
2021-09-29 117.43 118.30 116.88 116.88 0.0M
2021-09-28 119.63 120.15 116.38 116.65 0.0M
2021-09-27 122.10 122.43 120.63 121.13 0.0M
2021-09-24 120.78 121.58 119.80 121.35 0.0M
2021-09-23 120.90 121.40 120.35 120.95 0.0M
2021-09-22 119.63 120.38 119.20 120.38 0.0M
2021-09-21 118.95 119.70 118.60 119.63 0.0M
2021-09-20 120.03 121.05 117.70 117.98 0.0M
2021-09-17 122.98 123.10 121.45 121.55 0.0M
2021-09-16 122.73 123.38 122.18 122.20 0.0M
2021-09-15 121.85 121.85 120.75 121.00 0.0M
2021-09-14 121.33 122.10 121.10 121.13 0.0M
2021-09-13 121.18 121.95 120.60 121.20 0.0M
2021-09-10 123.38 123.38 122.13 122.13 0.0M
2021-09-09 122.53 123.20 121.85 122.78 0.0M
2021-09-08 122.73 123.28 122.13 122.43 0.0M
2021-09-07 122.38 122.95 121.73 122.83 0.0M
2021-09-06 122.48 122.75 122.20 122.38 0.0M
2021-09-03 121.50 122.23 120.90 122.23 0.0M
2021-09-02 123.35 123.45 122.28 122.60 0.0M
2021-09-01 123.88 123.90 123.20 123.88 0.0M
2021-08-31 124.15 124.15 122.75 123.53 0.0M
2021-08-30 123.70 124.13 122.80 123.80 0.0M
2021-08-27 121.28 121.93 121.00 121.93 0.0M
2021-08-26 121.00 121.73 121.00 121.23 0.0M
2021-08-25 121.18 121.73 121.18 121.53 0.0M
2021-08-24 120.73 121.48 120.35 121.18 0.0M
2021-08-23 118.25 120.88 118.15 120.88 0.0M
2021-08-20 117.63 118.43 116.65 118.08 0.0M
2021-08-19 116.13 117.18 115.53 117.10 0.0M
2021-08-18 117.33 117.80 116.90 117.80 0.0M
2021-08-17 118.28 118.28 117.40 118.10 0.0M
2021-08-16 117.43 117.60 115.55 116.08 0.0M
2021-08-13 117.73 118.33 117.05 117.10 0.0M
2021-08-12 117.35 117.60 116.95 117.55 0.0M
2021-08-11 118.60 118.60 117.33 117.33 0.0M
2021-08-10 117.70 118.25 117.08 117.45 0.0M
2021-08-09 116.38 116.93 116.25 116.93 0.0M
2021-08-06 116.48 116.48 115.58 116.00 0.0M
2021-08-05 115.98 115.98 114.88 115.45 0.0M
2021-08-04 114.90 115.08 113.93 114.80 0.0M
2021-08-03 114.33 114.98 113.13 113.70 0.0M
2021-08-02 114.78 114.88 113.50 114.25 0.0M
2021-07-30 114.33 114.33 113.50 113.95 0.0M
2021-07-29 115.00 115.68 114.33 115.23 0.0M
2021-07-28 117.50 118.38 116.65 116.88 0.0M
2021-07-27 118.78 119.05 115.55 115.55 0.0M
2021-07-26 117.10 118.10 116.60 117.08 0.0M
2021-07-23 114.78 116.28 114.03 116.28 0.0M
2021-07-22 112.50 113.23 112.10 113.00 0.0M
2021-07-21 112.03 112.03 111.15 111.45 0.0M
2021-07-20 111.10 111.15 109.93 111.15 0.0M
2021-07-19 112.08 112.08 109.03 109.68 0.0M
2021-07-16 111.03 111.85 111.03 111.03 0.0M
2021-07-15 112.35 112.35 110.78 111.20 0.0M
2021-07-14 111.40 112.53 111.18 111.95 0.0M
2021-07-13 110.35 111.75 110.10 111.70 0.0M
2021-07-12 109.88 110.05 109.00 110.05 0.0M
2021-07-09 109.53 109.53 108.45 109.38 0.0M
2021-07-08 110.05 110.23 107.85 108.80 0.0M
2021-07-07 110.00 110.75 109.83 110.05 0.0M
2021-07-06 108.50 109.50 108.03 109.20 0.0M
2021-07-05 108.78 109.25 108.10 108.40 0.0M
2021-07-02 106.53 108.25 106.53 108.20 0.0M
2021-07-01 105.93 106.25 104.90 106.05 0.0M
2021-06-30 105.60 106.30 105.43 105.50 0.0M
2021-06-29 105.90 106.83 105.48 105.48 0.0M
2021-06-28 106.80 107.15 105.65 105.90 0.0M
2021-06-25 106.40 106.95 105.98 106.20 0.0M
2021-06-24 106.65 106.78 106.38 106.60 0.0M
2021-06-23 106.70 106.75 105.68 106.45 0.0M
2021-06-22 106.58 106.65 105.90 106.40 0.0M
2021-06-21 106.23 106.53 105.18 106.38 0.0M
2021-06-18 106.50 106.60 105.28 105.28 0.0M
2021-06-17 104.18 106.53 103.95 106.53 0.0M
2021-06-16 104.50 104.50 103.80 104.18 0.0M
2021-06-15 104.23 104.70 103.73 103.73 0.0M
2021-06-14 103.95 104.48 103.25 103.25 0.0M
2021-06-11 103.05 104.38 103.03 103.90 0.0M
2021-06-10 102.38 103.33 101.78 103.30 0.0M
2021-06-09 102.25 102.35 102.03 102.33 0.0M
2021-06-08 101.03 101.95 101.03 101.45 0.0M
2021-06-07 101.20 101.20 100.15 100.15 0.0M
2021-06-04 99.00 100.60 98.90 100.55 0.0M
2021-06-03 99.65 99.65 98.17 98.94 0.0M
2021-06-02 99.95 100.10 99.32 99.50 0.0M
2021-06-01 98.99 99.20 98.34 98.65 0.0M
2021-05-31 99.50 99.50 98.41 98.78 0.0M
2021-05-28 99.23 99.95 99.06 99.38 0.0M
2021-05-27 99.49 100.05 98.96 99.75 0.0M
2021-05-26 98.55 99.59 98.55 99.59 0.0M
2021-05-25 98.86 99.02 98.32 98.50 0.0M
2021-05-21 96.90 97.10 96.12 96.73 0.0M
2021-05-20 95.88 95.99 94.63 95.99 0.0M
2021-05-19 93.40 93.84 92.34 93.84 0.0M
2021-05-18 96.01 96.51 95.30 95.54 0.0M
2021-05-17 95.48 95.49 94.62 94.97 0.0M
2021-05-14 93.77 95.18 93.77 95.18 0.0M
2021-05-13 92.30 93.86 92.05 93.54 0.0M
2021-05-12 95.22 95.22 92.89 92.89 0.0M
2021-05-11 96.10 96.10 93.92 95.28 0.0M
2021-05-10 98.59 98.65 96.06 96.18 0.0M
2021-05-07 98.94 99.50 98.27 99.35 0.0M
2021-05-06 98.69 98.69 97.25 98.18 0.0M
2021-05-05 98.32 98.76 98.17 98.76 0.0M
2021-05-04 99.90 99.90 96.51 96.51 0.0M
2021-05-03 100.63 100.80 99.02 99.43 0.0M
2021-04-30 99.40 100.40 99.40 100.10 0.0M
2021-04-29 98.95 100.50 97.63 99.94 0.0M
2021-04-28 99.75 101.30 99.07 99.66 0.0M
2021-04-27 96.97 96.97 95.45 95.68 0.0M
2021-04-26 95.68 96.68 95.40 96.68 0.0M
2021-04-23 94.49 95.68 94.19 95.68 0.0M
2021-04-22 94.74 95.91 94.74 95.61 0.0M
2021-04-21 94.72 95.75 93.90 94.74 0.0M
2021-04-20 95.55 95.79 94.55 94.55 0.0M
2021-04-19 95.92 96.21 95.00 95.55 0.0M
2021-04-16 95.95 96.42 95.42 95.68 0.0M
2021-04-15 94.40 95.60 94.40 95.54 0.0M
2021-04-14 95.12 95.25 94.51 94.61 0.0M
2021-04-13 94.56 95.23 94.56 94.87 0.0M
2021-04-12 96.11 96.25 94.61 94.61 0.0M
2021-04-09 95.49 95.63 94.79 95.44 0.0M
2021-04-08 94.99 95.98 94.99 95.02 0.0M
2021-04-07 93.79 94.48 93.51 94.21 0.0M
2021-04-06 94.06 94.61 93.59 93.80 0.0M
2021-04-01 88.99 90.06 88.82 90.05 0.0M
2021-03-31 87.40 88.65 87.12 88.65 0.0M
2021-03-30 87.37 88.25 87.34 87.95 0.0M
2021-03-29 86.12 86.65 85.67 86.65 0.0M
2021-03-26 86.87 87.24 86.04 86.04 0.0M
2021-03-25 86.77 86.99 85.47 86.63 0.0M
2021-03-24 86.85 87.80 86.85 87.21 0.0M
2021-03-23 85.66 87.20 85.48 86.69 0.0M
2021-03-22 86.33 86.38 85.09 86.06 0.0M
2021-03-19 85.57 86.20 85.00 85.96 0.0M
2021-03-18 86.76 86.94 85.98 86.46 0.0M
2021-03-17 87.82 87.94 86.34 86.62 0.0M
2021-03-16 87.13 89.10 86.70 88.22 0.0M
2021-03-15 86.26 86.87 85.74 85.99 0.0M
2021-03-12 87.70 87.81 85.84 86.20 0.1M
2021-03-11 87.14 88.00 86.67 87.79 0.0M
2021-03-10 86.25 87.25 85.78 85.86 0.0M
2021-03-09 86.50 87.27 86.31 86.87 0.0M
2021-03-08 87.52 89.47 86.88 88.50 0.0M
2021-03-05 85.09 87.77 85.09 86.38 0.0M
2021-03-04 84.35 85.79 83.44 85.74 0.0M
2021-03-03 86.51 86.57 84.77 85.25 0.0M
2021-03-02 86.50 86.98 85.78 86.00 0.0M
2021-03-01 85.74 86.18 84.88 85.65 0.0M
2021-02-26 83.36 84.99 83.01 84.75 0.0M
2021-02-25 86.08 86.08 84.09 84.31 0.0M
2021-02-24 84.80 85.74 84.11 85.19 0.0M
2021-02-23 85.00 85.31 82.42 84.57 0.1M
2021-02-22 85.41 86.00 84.92 85.61 0.0M
2021-02-19 87.24 87.82 87.21 87.51 0.0M
2021-02-18 88.05 88.23 87.20 87.46 0.0M
2021-02-17 87.75 88.39 87.07 87.81 0.0M
2021-02-16 86.59 88.61 86.59 88.16 0.0M
2021-02-15 86.74 87.55 86.57 87.55 0.0M
2021-02-12 86.11 86.84 86.10 86.39 0.0M
2021-02-11 87.07 87.07 85.69 86.15 0.0M
2021-02-10 86.75 86.75 85.38 85.88 0.0M
2021-02-09 86.49 86.90 85.94 86.66 0.0M
2021-02-08 87.49 88.00 86.38 86.38 0.0M
2021-02-05 86.75 86.75 85.92 85.96 0.0M
2021-02-04 86.59 86.70 85.45 85.73 0.0M
2021-02-03 85.81 86.83 84.52 86.23 0.1M
2021-02-02 79.56 81.15 79.00 80.17 0.0M
2021-02-01 76.20 78.42 75.80 78.42 0.0M
2021-01-29 75.83 76.45 75.40 75.55 0.0M
2021-01-28 76.01 77.41 74.85 77.20 0.0M
2021-01-27 79.29 79.63 76.04 76.04 0.0M
2021-01-26 77.53 78.85 77.52 78.48 0.0M
2021-01-25 78.74 79.59 77.20 77.53 0.1M
2021-01-22 76.91 78.40 76.91 78.07 0.0M
2021-01-21 78.69 79.63 77.82 78.67 0.0M
2021-01-20 74.36 77.67 73.92 77.60 0.0M
2021-01-19 72.40 72.49 71.90 72.03 0.0M
2021-01-18 71.98 72.14 71.52 71.61 0.0M
2021-01-15 71.64 72.40 71.27 71.98 0.0M
2021-01-14 72.40 72.92 71.73 72.28 0.0M
2021-01-13 71.66 72.55 71.28 72.50 0.0M
2021-01-12 72.56 73.08 71.92 71.92 0.0M
2021-01-11 74.00 74.27 73.08 73.13 0.0M
2021-01-08 73.25 73.40 72.54 72.54 0.0M
2021-01-07 70.66 72.55 70.66 72.10 0.0M
2021-01-06 69.49 70.84 68.54 70.62 0.1M
2021-01-05 70.71 71.28 70.05 70.67 0.0M
2021-01-04 71.79 71.95 70.43 70.43 0.0M