Alphabet C

GOOG
🏛️ germany →
205.85
Last Update: 2025-09-30
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
2021-12-30 129.28 129.88 129.28 129.88 0.0M
2021-12-29 129.75 130.60 129.13 129.13 0.0M
2021-12-28 130.78 131.23 130.23 130.23 0.0M
2021-12-27 129.75 131.00 129.75 130.43 0.0M
2021-12-23 129.80 130.88 129.63 130.88 0.0M
2021-12-22 127.75 129.40 127.33 129.40 0.0M
2021-12-21 127.73 127.73 126.30 126.50 0.0M
2021-12-20 126.28 126.28 124.48 125.05 0.0M
2021-12-17 127.38 127.38 126.65 126.65 0.0M
2021-12-16 131.23 131.23 127.50 127.50 0.0M
2021-12-15 128.25 129.90 127.45 129.90 0.0M
2021-12-14 130.10 130.10 126.48 127.25 0.0M
2021-12-13 132.50 132.88 129.75 129.75 0.0M
2021-12-10 131.03 131.88 130.75 131.18 0.0M
2021-12-09 130.95 132.08 130.95 132.08 0.0M
2021-12-08 131.30 131.80 130.45 130.45 0.0M
2021-12-07 128.00 131.20 128.00 131.20 0.0M
2021-12-06 126.25 127.50 125.00 127.50 0.0M
2021-12-03 127.00 127.63 127.00 127.53 0.0M
2021-12-02 125.75 127.48 124.20 127.40 0.0M
2021-12-01 127.48 129.23 127.20 127.50 0.0M
2021-11-30 128.63 128.68 126.28 126.28 0.0M
2021-11-29 127.70 129.28 127.55 129.28 0.0M
2021-11-26 130.43 130.43 126.23 126.23 0.0M
2021-11-25 131.03 131.50 131.03 131.25 0.0M
2021-11-24 130.50 131.10 130.50 131.10 0.0M
2021-11-23 130.50 131.03 128.95 129.28 0.0M
2021-11-22 133.75 134.10 131.50 131.50 0.0M
2021-11-19 133.28 134.63 133.28 133.43 0.0M
2021-11-18 132.10 133.13 131.85 133.13 0.0M
2021-11-17 131.95 131.95 131.53 131.80 0.0M
2021-11-16 131.50 132.03 131.50 131.70 0.0M
2021-11-15 130.73 131.58 130.50 131.25 0.0M
2021-11-12 128.75 130.00 128.18 130.00 0.0M
2021-11-11 128.00 129.20 128.00 129.20 0.0M
2021-11-10 128.88 128.88 127.20 127.20 0.0M
2021-11-09 128.83 129.08 127.58 128.33 0.0M
2021-11-08 129.15 130.00 128.70 128.70 0.0M
2021-11-05 128.63 130.33 128.63 128.90 0.0M
2021-11-04 127.03 129.68 127.03 129.18 0.0M
2021-11-03 125.98 126.35 125.65 125.85 0.0M
2021-11-02 124.08 126.53 124.08 126.05 0.0M
2021-11-01 128.48 128.80 125.00 125.00 0.0M
2021-10-29 124.93 128.15 124.85 128.13 0.0M
2021-10-28 126.70 126.90 125.03 125.03 0.0M
2021-10-27 120.18 128.00 119.48 128.00 0.0M
2021-10-26 121.00 121.28 120.35 120.65 0.0M
2021-10-25 118.98 119.48 118.83 118.93 0.0M
2021-10-22 120.95 120.95 118.15 118.80 0.0M
2021-10-21 121.75 122.38 121.75 122.08 0.0M
2021-10-20 123.25 123.85 122.00 122.00 0.0M
2021-10-19 122.63 123.35 122.63 123.33 0.0M
2021-10-18 122.43 122.43 121.65 121.65 0.0M
2021-10-15 122.00 122.53 121.75 121.75 0.0M
2021-10-14 119.33 121.93 119.33 121.90 0.0M
2021-10-13 117.90 119.68 117.88 119.00 0.0M
2021-10-12 119.25 120.75 119.25 120.75 0.0M
2021-10-11 120.75 121.40 120.58 121.20 0.0M
2021-10-08 120.48 121.08 120.23 120.93 0.0M
2021-10-07 119.58 121.23 119.50 121.23 0.0M
2021-10-06 116.75 118.23 116.28 118.23 0.0M
2021-10-05 115.48 118.05 115.25 118.05 0.0M
2021-10-04 117.25 117.25 113.25 113.45 0.0M
2021-10-01 114.30 115.43 113.78 115.43 0.0M
2021-09-30 116.65 117.20 116.35 116.35 0.0M
2021-09-29 116.83 118.10 116.00 116.00 0.0M
2021-09-28 120.75 120.75 116.33 116.45 0.0M
2021-09-27 122.38 122.38 121.10 121.10 0.0M
2021-09-24 120.35 121.60 120.03 121.60 0.0M
2021-09-23 120.83 121.20 120.83 121.08 0.0M
2021-09-22 119.53 120.15 119.15 120.15 0.0M
2021-09-21 118.50 119.65 118.50 118.95 0.0M
2021-09-20 120.45 120.45 117.65 118.25 0.0M
2021-09-17 122.73 123.00 121.30 121.30 0.0M
2021-09-16 122.73 123.28 122.50 122.60 0.0M
2021-09-15 121.53 121.68 120.65 121.03 0.0M
2021-09-14 121.93 121.93 121.23 121.33 0.0M
2021-09-13 120.70 122.05 120.68 121.55 0.0M
2021-09-10 122.55 123.25 121.70 121.70 0.0M
2021-09-09 122.28 123.28 121.98 122.65 0.0M
2021-09-08 123.58 123.58 122.93 123.00 0.0M
2021-09-07 122.50 122.78 122.03 122.78 0.0M
2021-09-06 122.48 122.58 122.20 122.43 0.0M
2021-09-03 121.28 122.03 121.28 121.88 0.0M
2021-09-02 123.00 123.53 122.00 122.00 0.0M
2021-09-01 123.55 123.93 123.43 123.70 0.0M
2021-08-31 123.60 123.78 122.70 123.53 0.0M
2021-08-30 122.50 124.25 122.50 123.70 0.0M
2021-08-27 121.08 122.28 121.08 122.28 0.0M
2021-08-26 121.28 121.65 121.18 121.55 0.0M
2021-08-25 121.20 121.65 121.20 121.38 0.0M
2021-08-24 120.58 120.90 120.58 120.70 0.0M
2021-08-23 118.50 121.05 118.13 120.70 0.0M
2021-08-20 116.85 118.40 116.85 117.98 0.0M
2021-08-19 116.40 117.10 115.70 117.10 0.0M
2021-08-18 117.38 117.88 117.13 117.88 0.0M
2021-08-17 117.73 117.80 117.00 117.13 0.0M
2021-08-16 117.15 117.53 115.90 116.68 0.0M
2021-08-13 117.78 118.00 117.10 117.10 0.0M
2021-08-12 116.95 117.68 116.95 117.68 0.0M
2021-08-11 117.50 118.15 116.95 116.95 0.0M
2021-08-10 117.50 118.23 117.48 118.10 0.0M
2021-08-09 116.75 117.10 116.50 117.05 0.0M
2021-08-06 115.75 116.00 115.75 115.95 0.0M
2021-08-05 115.00 115.40 115.00 115.40 0.0M
2021-08-04 115.08 115.08 114.33 114.83 0.0M
2021-08-03 114.50 114.88 113.20 114.55 0.0M
2021-08-02 114.88 114.88 113.68 113.85 0.0M
2021-07-30 113.30 114.28 113.30 114.15 0.0M
2021-07-29 115.00 115.70 114.85 114.90 0.0M
2021-07-28 117.00 117.95 116.45 117.70 0.0M
2021-07-27 118.25 118.60 115.00 115.00 0.0M
2021-07-26 117.50 117.50 116.90 117.20 0.0M
2021-07-23 114.50 117.50 114.48 117.50 0.0M
2021-07-22 112.48 113.10 112.48 113.05 0.0M
2021-07-21 111.33 111.80 111.30 111.30 0.0M
2021-07-20 110.28 110.58 110.20 110.45 0.0M
2021-07-19 111.65 111.85 109.08 109.50 0.0M
2021-07-16 111.13 111.48 111.08 111.35 0.0M
2021-07-15 111.58 112.10 110.93 110.93 0.0M
2021-07-14 111.10 112.23 111.10 112.23 0.0M
2021-07-13 110.15 111.75 110.15 111.75 0.0M
2021-07-12 109.10 109.85 109.10 109.75 0.0M
2021-07-09 108.90 109.55 108.78 109.30 0.0M
2021-07-08 109.95 109.95 108.15 108.15 0.0M
2021-07-07 109.68 110.63 109.68 110.58 0.0M
2021-07-06 108.78 109.30 108.58 109.20 0.0M
2021-07-05 109.00 109.00 108.18 108.68 0.0M
2021-07-02 106.40 108.75 106.40 108.75 0.0M
2021-07-01 105.93 106.10 105.58 106.00 0.0M
2021-06-30 105.75 105.98 105.48 105.48 0.0M
2021-06-29 106.50 106.85 106.15 106.23 0.0M
2021-06-28 106.85 107.03 105.78 106.23 0.0M
2021-06-25 106.65 106.70 106.25 106.25 0.0M
2021-06-24 106.45 106.70 106.35 106.70 0.0M
2021-06-23 106.78 106.78 106.03 106.60 0.0M
2021-06-22 106.25 106.50 106.05 106.05 0.0M
2021-06-21 105.75 106.08 105.13 105.88 0.0M
2021-06-18 106.40 106.60 105.53 105.53 0.0M
2021-06-17 103.85 105.93 103.85 105.93 0.0M
2021-06-16 103.85 104.48 103.75 103.75 0.0M
2021-06-15 104.00 104.63 104.00 104.50 0.0M
2021-06-14 104.25 104.25 103.38 103.38 0.0M
2021-06-11 103.68 104.15 103.33 103.85 0.0M
2021-06-10 102.45 103.23 102.28 103.15 0.0M
2021-06-09 101.75 102.38 101.75 102.23 0.0M
2021-06-08 101.00 101.78 101.00 101.58 0.0M
2021-06-07 100.75 101.00 100.13 101.00 0.0M
2021-06-04 99.00 100.43 99.00 100.43 0.0M
2021-06-03 99.31 99.36 98.36 98.36 0.0M
2021-06-02 99.50 99.57 99.43 99.43 0.0M
2021-06-01 98.97 99.11 98.95 99.11 0.0M
2021-05-31 99.00 99.04 98.80 98.80 0.0M
2021-05-28 99.00 99.91 99.00 99.91 0.0M
2021-05-27 99.77 99.89 99.11 99.76 0.0M
2021-05-26 98.61 99.67 98.61 99.67 0.0M
2021-05-25 98.80 99.01 98.59 98.59 0.0M
2021-05-21 96.60 97.08 96.60 96.82 0.0M
2021-05-20 95.36 95.47 94.68 95.42 0.0M
2021-05-19 93.67 93.85 93.22 93.85 0.0M
2021-05-18 96.06 96.06 95.35 95.35 0.0M
2021-05-17 95.66 95.66 94.82 94.82 0.0M
2021-05-14 94.46 95.20 94.00 95.16 0.0M
2021-05-13 92.36 93.51 92.29 93.51 0.0M
2021-05-12 94.25 94.92 92.58 92.84 0.0M
2021-05-11 95.76 95.76 94.00 95.04 0.0M
2021-05-10 98.96 98.96 96.85 97.08 0.0M
2021-05-07 98.90 99.20 98.19 99.20 0.0M
2021-05-06 98.28 98.36 97.58 97.58 0.0M
2021-05-05 97.61 99.06 97.61 98.92 0.0M
2021-05-04 99.50 99.50 96.43 96.89 0.0M
2021-05-03 100.25 100.60 99.11 99.11 0.0M
2021-04-30 99.00 100.10 99.00 100.00 0.0M
2021-04-29 98.96 100.23 98.30 100.00 0.0M
2021-04-28 99.43 101.13 99.26 99.89 0.0M
2021-04-27 96.67 96.77 95.56 95.64 0.0M
2021-04-26 95.60 96.57 95.42 96.57 0.0M
2021-04-23 94.75 96.10 94.34 96.10 0.0M
2021-04-22 95.15 95.75 94.24 94.28 0.0M
2021-04-21 94.75 95.50 94.07 94.07 0.0M
2021-04-20 95.59 95.71 94.80 95.05 0.0M
2021-04-19 95.99 95.99 95.18 95.22 0.0M
2021-04-16 95.87 95.87 95.49 95.49 0.0M
2021-04-15 94.25 95.65 94.25 95.65 0.0M
2021-04-14 94.73 95.14 94.67 94.67 0.0M
2021-04-13 94.72 94.90 94.59 94.84 0.0M
2021-04-12 96.10 96.24 95.15 95.15 0.0M
2021-04-09 95.25 95.53 95.14 95.45 0.0M
2021-04-08 95.65 95.75 95.11 95.11 0.0M
2021-04-07 93.24 94.08 93.24 94.08 0.0M
2021-04-06 94.06 94.26 93.73 94.08 0.0M
2021-04-01 88.51 90.17 88.51 90.17 0.0M
2021-03-31 87.51 87.69 87.51 87.69 0.0M
2021-03-30 87.62 88.09 87.53 87.60 0.0M
2021-03-29 85.79 87.32 85.79 87.32 0.0M
2021-03-26 87.22 87.22 86.66 86.66 0.0M
2021-03-25 86.53 87.05 85.50 86.24 0.0M
2021-03-24 87.00 87.36 87.00 87.22 0.0M
2021-03-23 85.14 87.25 85.14 87.25 0.0M
2021-03-22 86.29 86.35 85.47 86.14 0.0M
2021-03-19 85.13 86.24 85.10 85.10 0.0M
2021-03-18 87.66 87.66 86.38 86.38 0.0M
2021-03-17 87.86 87.86 86.89 86.95 0.0M
2021-03-16 87.20 89.00 86.74 87.89 0.0M
2021-03-15 86.16 86.87 85.94 85.94 0.0M
2021-03-12 87.94 87.94 85.81 86.00 0.0M
2021-03-11 87.00 87.84 86.92 87.84 0.0M
2021-03-10 86.03 86.71 85.72 85.72 0.0M
2021-03-09 86.06 86.94 86.06 86.94 0.0M
2021-03-08 87.74 89.40 87.00 87.87 0.0M
2021-03-05 85.25 87.39 85.25 87.39 0.0M
2021-03-04 83.25 86.45 83.25 85.57 0.0M
2021-03-03 86.25 86.44 84.94 84.94 0.0M
2021-03-02 86.25 86.68 85.94 86.68 0.0M
2021-03-01 85.75 86.01 85.18 85.78 0.0M
2021-02-26 83.87 83.87 83.66 83.66 0.0M
2021-02-25 86.35 86.35 83.43 83.43 0.0M
2021-02-24 84.75 86.00 84.46 86.00 0.0M
2021-02-23 85.01 85.01 83.12 83.40 0.0M
2021-02-22 86.24 86.24 85.12 85.64 0.0M
2021-02-19 87.54 87.84 86.75 87.14 0.0M
2021-02-18 88.25 88.25 87.22 87.42 0.0M
2021-02-17 87.76 88.50 87.50 88.50 0.0M
2021-02-16 87.50 88.55 87.03 88.00 0.0M
2021-02-15 86.60 87.49 86.60 87.00 0.0M
2021-02-12 86.25 86.56 86.25 86.44 0.0M
2021-02-11 86.51 86.84 85.85 85.88 0.0M
2021-02-10 86.29 86.63 85.35 85.72 0.0M
2021-02-09 86.50 86.79 86.32 86.77 0.0M
2021-02-08 87.77 87.82 86.30 86.63 0.0M
2021-02-05 86.11 86.92 86.00 86.80 0.0M
2021-02-04 86.25 86.61 86.00 86.00 0.0M
2021-02-03 85.25 86.56 85.25 86.50 0.0M
2021-02-02 79.50 80.76 79.50 80.46 0.0M
2021-02-01 75.96 79.34 75.96 79.34 0.0M
2021-01-29 76.50 76.50 75.51 76.24 0.0M
2021-01-28 75.50 77.74 74.91 77.74 0.0M
2021-01-27 79.48 79.52 75.92 76.22 0.0M
2021-01-26 78.05 78.61 77.92 78.61 0.0M
2021-01-25 78.94 79.61 77.97 78.01 0.0M
2021-01-22 77.35 77.53 77.30 77.53 0.0M
2021-01-21 78.20 78.81 78.18 78.81 0.0M
2021-01-20 74.25 78.13 73.93 78.13 0.0M
2021-01-19 71.51 72.26 71.51 71.85 0.0M
2021-01-18 71.86 72.12 71.75 72.04 0.0M
2021-01-15 71.49 72.28 71.49 72.28 0.0M
2021-01-14 72.07 73.11 71.78 71.81 0.0M
2021-01-13 71.61 72.46 71.59 72.24 0.0M
2021-01-12 72.75 72.84 70.99 71.08 0.0M
2021-01-11 73.95 74.24 73.05 73.27 0.0M
2021-01-08 73.06 73.27 72.56 72.56 0.0M
2021-01-07 70.99 72.60 70.72 72.32 0.0M
2021-01-06 69.75 70.73 68.73 70.19 0.0M
2021-01-05 70.75 71.12 70.18 70.52 0.0M
2021-01-04 71.89 71.93 70.00 70.00 0.0M