Alphabet C

GOOG
🏛️ germany →
212.00
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
2022-12-30 82.93 82.94 82.17 82.17 0.0M
2022-12-29 81.70 83.20 81.70 83.20 0.0M
2022-12-28 82.39 82.77 81.60 81.60 0.0M
2022-12-27 84.53 84.82 82.94 83.03 0.0M
2022-12-23 82.98 84.68 82.49 84.68 0.0M
2022-12-22 85.00 85.28 82.38 82.38 0.0M
2022-12-21 84.80 85.33 84.52 85.33 0.0M
2022-12-20 83.43 84.41 82.99 84.41 0.0M
2022-12-19 85.73 86.02 83.80 83.80 0.0M
2022-12-16 85.54 85.54 84.92 85.10 0.0M
2022-12-15 88.90 88.90 85.64 85.87 0.0M
2022-12-14 90.73 90.91 89.50 89.50 0.0M
2022-12-13 88.51 92.86 88.51 92.16 0.0M
2022-12-12 88.01 88.54 87.32 87.73 0.0M
2022-12-09 89.01 89.69 88.90 88.90 0.0M
2022-12-08 90.21 90.95 89.19 90.07 0.0M
2022-12-07 92.91 93.09 90.98 91.24 0.0M
2022-12-06 95.01 95.39 93.06 93.06 0.0M
2022-12-05 95.30 96.49 94.56 96.49 0.0M
2022-12-02 95.60 96.46 94.61 95.35 0.0M
2022-12-01 97.02 97.52 96.40 96.40 0.0M
2022-11-30 92.14 94.00 92.14 94.00 0.0M
2022-11-29 93.41 93.41 91.50 92.29 0.0M
2022-11-28 93.70 93.70 92.68 92.68 0.0M
2022-11-25 95.67 95.67 94.31 94.31 0.0M
2022-11-24 94.83 95.78 94.83 95.78 0.0M
2022-11-23 93.73 95.02 93.73 94.15 0.0M
2022-11-22 93.51 93.95 92.00 92.00 0.0M
2022-11-21 94.56 95.08 93.50 93.50 0.0M
2022-11-18 94.70 95.78 94.70 95.78 0.0M
2022-11-17 95.83 96.16 94.00 94.88 0.0M
2022-11-16 94.86 95.32 94.26 94.88 0.0M
2022-11-15 93.35 96.75 92.91 96.13 0.0M
2022-11-14 93.55 93.55 92.70 93.50 0.0M
2022-11-11 93.19 93.40 92.13 92.97 0.0M
2022-11-10 87.68 92.55 87.63 92.30 0.0M
2022-11-09 88.71 89.01 87.80 87.80 0.0M
2022-11-08 88.95 89.65 87.21 87.21 0.0M
2022-11-07 87.24 88.52 86.85 88.52 0.0M
2022-11-04 86.05 86.68 85.51 86.58 0.0M
2022-11-03 88.91 89.50 85.89 85.89 0.0M
2022-11-02 91.51 91.98 88.94 88.94 0.0M
2022-11-01 96.11 96.45 91.96 91.96 0.0M
2022-10-31 97.19 97.40 95.46 96.12 0.0M
2022-10-28 92.06 97.11 92.06 97.11 0.0M
2022-10-27 94.89 94.89 92.38 92.38 0.0M
2022-10-26 98.70 98.87 94.30 94.30 0.0M
2022-10-25 104.38 105.22 104.06 105.22 0.0M
2022-10-24 103.72 103.72 102.78 103.24 0.0M
2022-10-21 101.22 101.76 100.98 101.52 0.0M
2022-10-20 102.06 102.40 101.94 102.40 0.0M
2022-10-19 104.30 104.48 102.56 102.56 0.0M
2022-10-18 103.84 105.18 103.66 103.66 0.0M
2022-10-17 100.14 103.00 100.14 103.00 0.0M
2022-10-14 102.24 103.72 100.00 100.00 0.0M
2022-10-13 101.04 102.32 98.94 102.32 0.0M
2022-10-12 101.34 102.04 101.34 101.74 0.0M
2022-10-11 101.58 101.58 100.66 101.24 0.0M
2022-10-10 101.92 102.52 101.56 101.82 0.0M
2022-10-07 103.66 104.34 102.00 102.00 0.0M
2022-10-06 103.76 104.90 102.76 104.90 0.0M
2022-10-05 101.84 103.20 101.46 102.94 0.0M
2022-10-04 102.00 102.76 101.44 102.54 0.0M
2022-10-03 98.13 100.78 97.50 100.78 0.0M
2022-09-30 100.02 101.08 98.93 98.93 0.0M
2022-09-29 103.72 103.72 98.85 99.17 0.0M
2022-09-28 101.88 101.88 100.98 101.88 0.0M
2022-09-27 103.00 104.20 102.00 102.00 0.0M
2022-09-26 101.74 103.42 101.74 102.88 0.0M
2022-09-23 102.86 102.86 101.72 101.72 0.0M
2022-09-22 100.74 102.48 100.74 102.48 0.0M
2022-09-21 102.98 103.02 102.76 102.82 0.0M
2022-09-20 104.12 104.12 101.50 101.50 0.0M
2022-09-19 103.28 103.28 102.50 102.70 0.0M
2022-09-16 102.74 103.42 102.74 103.32 0.0M
2022-09-15 106.24 106.24 104.10 104.10 0.0M
2022-09-14 105.48 106.34 104.98 105.50 0.0M
2022-09-13 110.62 110.62 105.74 105.74 0.0M
2022-09-12 110.60 111.04 109.78 109.78 0.0M
2022-09-09 109.18 111.20 109.18 111.20 0.0M
2022-09-08 110.34 110.38 109.50 109.64 0.0M
2022-09-07 107.94 110.00 107.94 109.94 0.0M
2022-09-06 109.14 110.00 108.58 109.26 0.0M
2022-09-05 109.68 109.68 109.04 109.42 0.0M
2022-09-02 110.44 111.08 110.42 111.08 0.0M
2022-09-01 108.10 110.78 107.40 109.68 0.0M
2022-08-31 110.06 110.50 109.96 110.06 0.0M
2022-08-30 111.06 111.18 109.92 109.92 0.0M
2022-08-29 110.70 110.90 110.00 110.28 0.0M
2022-08-26 118.14 118.14 111.80 112.08 0.0M
2022-08-25 114.84 116.56 114.84 116.56 0.0M
2022-08-24 115.46 115.86 115.18 115.40 0.0M
2022-08-23 115.94 116.44 114.96 115.24 0.0M
2022-08-22 116.96 116.96 115.58 115.58 0.0M
2022-08-19 119.30 119.42 117.90 117.90 0.0M
2022-08-18 117.54 120.16 117.00 120.16 0.0M
2022-08-17 120.10 120.10 118.00 118.00 0.0M
2022-08-16 120.30 121.26 120.00 121.00 0.0M
2022-08-15 119.32 120.86 119.32 120.86 0.0M
2022-08-12 116.38 117.60 116.38 117.52 0.0M
2022-08-11 117.56 117.82 116.40 116.40 0.0M
2022-08-10 114.56 117.62 114.56 116.84 0.0M
2022-08-09 115.88 115.98 114.54 115.44 0.0M
2022-08-08 116.60 117.90 116.02 116.02 0.0M
2022-08-05 116.18 116.58 115.18 115.34 0.0M
2022-08-04 116.40 117.38 115.70 116.02 0.0M
2022-08-03 113.90 117.00 113.68 117.00 0.0M
2022-08-02 112.00 113.92 111.50 113.56 0.0M
2022-08-01 114.40 114.40 112.48 112.56 0.0M
2022-07-29 113.68 113.68 112.00 113.36 0.0M
2022-07-28 109.96 112.40 109.96 112.40 0.0M
2022-07-27 109.14 112.00 107.48 111.06 0.0M
2022-07-26 105.18 106.42 103.84 103.84 0.0M
2022-07-25 107.14 107.14 105.14 105.14 0.0M
2022-07-22 108.70 110.52 105.56 105.58 0.0M
2022-07-21 112.20 112.78 110.00 112.56 0.0M
2022-07-20 113.18 113.78 111.50 112.58 0.0M
2022-07-19 108.78 112.16 107.68 112.16 0.0M
2022-07-18 111.50 113.16 109.22 109.22 0.0M
2022-07-15 111.25 112.55 110.75 112.55 0.0M
2022-07-14 111.25 111.50 110.00 111.43 0.0M
2022-07-13 115.00 115.00 111.58 111.98 0.0M
2022-07-12 115.33 115.90 114.10 114.10 0.0M
2022-07-11 117.75 118.08 116.03 116.23 0.0M
2022-07-08 116.53 117.25 116.33 117.15 0.0M
2022-07-07 113.25 117.88 113.23 117.88 0.0M
2022-07-06 110.75 112.28 110.73 112.18 0.0M
2022-07-05 104.88 110.90 103.75 110.90 0.0M
2022-07-04 103.75 104.55 103.48 104.55 0.0M
2022-07-01 103.03 104.50 103.03 104.50 0.0M
2022-06-30 106.33 106.33 104.00 104.00 0.0M
2022-06-29 107.25 107.65 107.03 107.65 0.0M
2022-06-28 110.03 111.43 109.23 109.23 0.0M
2022-06-27 112.68 112.98 110.23 110.23 0.0M
2022-06-24 107.73 111.20 107.73 111.20 0.0M
2022-06-23 105.95 107.75 105.63 107.13 0.0M
2022-06-22 105.43 106.65 104.30 106.65 0.0M
2022-06-21 103.73 106.63 103.58 106.63 0.0M
2022-06-20 102.75 103.15 102.75 103.00 0.0M
2022-06-17 101.58 103.13 101.58 103.13 0.0M
2022-06-16 105.50 105.50 100.38 100.38 0.0M
2022-06-15 103.00 105.60 102.43 105.60 0.0M
2022-06-14 103.73 103.73 102.50 103.03 0.0M
2022-06-13 104.03 104.43 102.50 102.95 0.0M
2022-06-10 108.75 108.80 105.65 106.10 0.0M
2022-06-09 109.30 110.58 109.00 110.58 0.0M
2022-06-08 109.08 109.88 108.50 109.60 0.0M
2022-06-07 108.75 109.25 108.63 108.75 0.0M
2022-06-06 107.50 110.30 107.50 109.70 0.0M
2022-06-03 109.75 109.75 106.98 106.98 0.0M
2022-06-02 107.25 109.43 106.93 109.43 0.0M
2022-06-01 106.50 108.20 106.25 108.20 0.0M
2022-05-31 106.18 107.80 104.88 107.80 0.0M
2022-05-30 107.25 107.25 105.75 106.38 0.0M
2022-05-27 101.10 104.55 100.60 104.55 0.0M
2022-05-26 98.25 101.00 98.25 101.00 0.0M
2022-05-25 99.72 99.72 98.04 98.10 0.0M
2022-05-24 100.75 100.75 95.19 97.74 0.0M
2022-05-23 104.63 104.63 102.90 104.23 0.0M
2022-05-20 105.98 106.08 101.93 101.93 0.0M
2022-05-19 106.65 107.10 104.60 104.90 0.0M
2022-05-18 110.70 110.70 107.75 107.75 0.0M
2022-05-17 110.53 112.25 110.20 110.25 0.0M
2022-05-16 111.93 111.93 110.00 110.25 0.0M
2022-05-13 110.10 111.58 110.10 111.58 0.0M
2022-05-12 107.58 108.35 107.48 108.00 0.0M
2022-05-11 109.30 110.13 107.45 108.25 0.0M
2022-05-10 107.75 110.13 107.75 109.08 0.0M
2022-05-09 109.00 109.00 106.65 108.30 0.0M
2022-05-06 110.75 111.25 108.15 109.65 0.0M
2022-05-05 115.05 115.55 110.73 110.75 0.0M
2022-05-04 112.48 112.48 109.88 110.60 0.0M
2022-05-03 111.78 112.30 110.95 112.30 0.0M
2022-05-02 110.05 110.33 109.18 109.48 0.0M
2022-04-29 112.50 112.63 109.70 109.70 0.0M
2022-04-28 111.48 113.70 110.70 113.70 0.0M
2022-04-27 109.00 109.93 107.85 109.10 0.0M
2022-04-26 115.63 115.63 111.83 112.30 0.0M
2022-04-25 110.63 114.83 110.20 113.75 0.0M
2022-04-22 115.03 116.10 112.15 112.15 0.0M
2022-04-21 118.83 119.10 115.35 115.35 0.0M
2022-04-20 119.55 121.63 119.33 119.33 0.0M
2022-04-19 119.38 120.48 118.38 120.30 0.0M
2022-04-14 120.00 120.00 117.90 117.90 0.0M
2022-04-13 119.20 119.98 119.00 119.98 0.0M
2022-04-12 119.03 121.28 118.50 118.50 0.0M
2022-04-11 121.90 122.25 119.50 119.50 0.0M
2022-04-08 125.83 125.83 125.05 125.05 0.0M
2022-04-07 125.23 126.93 124.00 125.55 0.0M
2022-04-06 129.25 129.25 125.68 126.45 0.0M
2022-04-05 131.25 131.25 129.48 130.00 0.0M
2022-04-04 127.90 130.85 127.85 130.80 0.0M
2022-04-01 126.00 127.28 126.00 127.28 0.0M
2022-03-31 128.05 128.90 128.05 128.90 0.0M
2022-03-30 128.50 128.73 128.40 128.40 0.0M
2022-03-29 129.25 129.75 128.45 129.30 0.0M
2022-03-28 128.85 129.33 127.60 128.98 0.0M
2022-03-25 128.50 129.18 128.15 128.15 0.0M
2022-03-24 126.35 127.90 126.35 127.90 0.0M
2022-03-23 127.25 127.70 125.98 126.28 0.0M
2022-03-22 123.73 127.43 123.73 127.43 0.0M
2022-03-21 123.78 124.25 123.60 123.73 0.0M
2022-03-18 120.53 122.85 120.53 122.75 0.0M
2022-03-17 121.50 121.50 119.90 121.20 0.0M
2022-03-16 119.40 120.68 119.40 119.78 0.0M
2022-03-15 114.93 118.60 114.93 118.53 0.0M
2022-03-14 120.10 120.40 116.05 116.10 0.0M
2022-03-11 120.75 122.43 120.63 120.63 0.0M
2022-03-10 120.48 121.18 118.75 121.10 0.0M
2022-03-09 116.85 121.00 116.85 121.00 0.0M
2022-03-08 114.98 117.90 114.48 117.90 0.0M
2022-03-07 119.10 120.33 117.40 117.63 0.0M
2022-03-04 120.75 121.55 119.78 120.98 0.0M
2022-03-03 121.45 122.60 121.43 121.73 0.0M
2022-03-02 120.28 121.88 120.00 121.53 0.0M
2022-03-01 120.50 121.43 119.75 120.48 0.0M
2022-02-28 118.18 120.50 118.03 120.45 0.0M
2022-02-25 117.50 119.80 117.50 119.40 0.0M
2022-02-24 109.38 115.73 109.00 115.73 0.0M
2022-02-23 115.35 116.00 114.98 115.28 0.0M
2022-02-22 111.60 115.18 110.53 113.53 0.0M
2022-02-21 115.75 115.75 107.50 110.15 0.0M
2022-02-18 116.78 117.40 115.50 115.50 0.0M
2022-02-17 120.40 120.40 116.50 116.50 0.0M
2022-02-16 120.15 120.45 119.53 120.45 0.0M
2022-02-15 119.68 121.68 119.68 119.95 0.0M
2022-02-14 117.25 120.20 116.78 120.20 0.0M
2022-02-11 121.30 121.65 117.78 117.78 0.0M
2022-02-10 123.70 124.50 121.53 121.53 0.0M
2022-02-09 122.75 124.08 122.48 123.45 0.0M
2022-02-08 122.30 122.30 119.98 121.90 0.0M
2022-02-07 126.03 126.15 122.20 122.60 0.0M
2022-02-04 129.50 129.50 123.00 125.38 0.0M
2022-02-03 128.00 130.10 125.00 125.00 0.0M
2022-02-02 134.00 135.15 129.05 132.25 0.0M
2022-02-01 120.75 121.85 120.35 121.18 0.0M
2022-01-31 119.98 120.48 119.15 119.15 0.0M
2022-01-28 117.00 117.98 114.58 117.98 0.0M
2022-01-27 113.98 118.45 113.98 116.28 0.0M
2022-01-26 113.15 116.48 113.00 115.35 0.0M
2022-01-25 114.10 114.23 112.20 112.65 0.0M
2022-01-24 115.40 115.40 110.23 112.18 0.0M
2022-01-21 116.33 118.03 115.85 115.85 0.0M
2022-01-20 120.18 121.28 119.95 120.78 0.0M
2022-01-19 119.25 121.20 118.85 120.50 0.0M
2022-01-18 121.18 121.25 119.65 119.93 0.0M
2022-01-17 121.95 122.60 121.95 122.58 0.0M
2022-01-14 121.53 122.80 120.60 122.60 0.0M
2022-01-13 123.53 124.33 121.50 121.50 0.0M
2022-01-12 123.53 124.00 123.08 124.00 0.0M
2022-01-11 122.08 123.30 121.18 122.98 0.0M
2022-01-10 121.03 122.13 117.78 122.13 0.0M
2022-01-07 122.03 122.45 120.00 120.15 0.0M
2022-01-06 121.25 122.93 120.98 122.30 0.0M
2022-01-05 127.25 127.80 122.70 122.70 0.0M
2022-01-04 128.75 129.43 127.50 127.50 0.0M
2022-01-03 128.00 128.43 127.85 128.25 0.0M