Alphabet A

GOOGL
🏛️ germany →
204.80
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
2025-09-30 208.10 208.10 204.45 204.80 0.0M
2025-09-29 210.75 212.65 208.90 208.90 0.0M
2025-09-26 211.50 211.65 210.85 211.65 0.0M
2025-09-25 210.35 210.35 207.85 209.85 0.0M
2025-09-24 213.20 214.15 211.40 211.70 0.0M
2025-09-23 213.70 214.55 212.00 212.00 0.0M
2025-09-22 216.50 216.50 213.20 213.20 0.0M
2025-09-19 213.70 216.15 213.10 216.15 0.0M
2025-09-18 213.65 213.65 212.45 212.45 0.0M
2025-09-17 211.35 213.00 209.00 209.00 0.0M
2025-09-16 214.55 215.70 211.95 211.95 0.0M
2025-09-15 206.35 213.00 206.35 211.55 0.0M
2025-09-12 204.05 205.55 203.85 205.55 0.0M
2025-09-11 204.35 205.10 202.90 204.35 0.0M
2025-09-10 204.15 205.30 204.15 205.30 0.0M
2025-09-09 198.76 202.85 198.76 202.85 0.0M
2025-09-08 200.55 201.50 199.42 199.42 0.0M
2025-09-05 198.56 199.34 197.74 199.34 0.0M
2025-09-04 197.68 197.68 194.48 197.08 0.0M
2025-09-03 193.20 196.96 191.76 196.96 0.0M
2025-09-02 181.58 181.68 179.22 179.32 0.0M
2025-09-01 181.02 181.60 180.82 180.82 0.0M
2025-08-29 181.26 181.30 179.76 180.92 0.0M
2025-08-28 177.76 181.16 177.76 181.16 0.0M
2025-08-27 178.04 180.06 177.96 178.04 0.0M
2025-08-26 178.54 179.16 176.96 177.38 0.0M
2025-08-25 176.86 179.80 175.78 179.80 0.0M
2025-08-22 173.34 176.20 173.18 176.20 0.0M
2025-08-21 170.74 173.32 170.56 171.90 0.0M
2025-08-20 171.98 172.74 169.54 171.36 0.0M
2025-08-19 174.04 174.04 172.30 172.32 0.0M
2025-08-18 174.74 174.88 174.06 174.06 0.0M
2025-08-15 173.68 176.12 173.68 176.12 0.0M
2025-08-14 172.22 175.34 172.22 175.34 0.0M
2025-08-13 174.16 174.42 172.52 172.52 0.0M
2025-08-12 172.60 174.30 172.60 174.30 0.0M
2025-08-11 172.64 173.30 171.70 173.04 0.0M
2025-08-08 168.74 172.72 168.74 172.04 0.0M
2025-08-07 167.78 169.32 167.78 167.84 0.0M
2025-08-06 168.26 168.72 166.72 167.84 0.0M
2025-08-05 169.10 170.56 168.60 168.60 0.0M
2025-08-04 163.56 167.82 163.56 167.82 0.0M
2025-08-01 166.14 166.14 163.30 163.30 0.0M
2025-07-31 171.62 171.76 167.94 167.94 0.0M
2025-07-30 169.26 171.44 168.74 171.44 0.0M
2025-07-29 166.26 168.54 165.94 168.54 0.0M
2025-07-28 165.80 166.34 164.80 165.62 0.0M
2025-07-25 163.86 165.28 163.68 164.54 0.0M
2025-07-24 165.38 167.52 163.40 163.82 0.0M
2025-07-23 163.76 163.76 161.44 161.70 0.0M
2025-07-22 163.04 163.36 161.78 162.46 0.0M
2025-07-21 160.12 161.84 159.78 161.84 0.0M
2025-07-18 158.48 159.18 157.70 159.18 0.0M
2025-07-17 157.68 157.96 156.94 157.72 0.0M
2025-07-16 156.20 158.82 156.20 157.78 0.0M
2025-07-15 155.54 158.72 155.46 158.72 0.0M
2025-07-14 153.28 155.14 152.90 155.14 0.0M
2025-07-11 151.72 154.34 150.74 154.34 0.0M
2025-07-10 149.88 152.50 149.88 152.50 0.0M
2025-07-09 148.64 152.08 148.64 151.32 0.0M
2025-07-08 150.66 151.00 148.00 148.00 0.0M
2025-07-07 151.30 151.94 150.68 150.80 0.0M
2025-07-04 152.04 152.04 150.26 150.26 0.0M
2025-07-03 151.84 152.30 150.80 152.30 0.0M
2025-07-02 149.22 151.26 149.02 151.26 0.0M
2025-07-01 149.44 149.50 148.34 148.60 0.0M
2025-06-30 153.02 154.26 150.70 150.70 0.0M
2025-06-27 148.24 148.84 147.76 147.76 0.0M
2025-06-26 146.36 148.06 146.16 147.20 0.0M
2025-06-25 144.42 147.74 144.24 146.38 0.0M
2025-06-24 144.08 144.50 143.46 143.96 0.0M
2025-06-23 144.08 145.68 140.74 140.74 0.0M
2025-06-20 150.22 150.76 145.78 145.78 0.0M
2025-06-19 151.58 151.58 149.24 149.24 0.0M
2025-06-18 152.76 153.12 152.40 152.40 0.0M
2025-06-17 152.38 153.62 151.46 153.62 0.0M
2025-06-16 151.38 152.14 151.38 152.14 0.0M
2025-06-13 149.42 152.82 149.24 152.82 0.0M
2025-06-12 153.10 153.24 151.82 152.28 0.0M
2025-06-11 155.50 156.54 154.56 154.56 0.0M
2025-06-10 154.96 157.76 154.00 156.94 0.0M
2025-06-09 151.64 153.98 151.48 153.84 0.0M
2025-06-06 147.54 151.64 147.32 151.64 0.0M
2025-06-05 146.68 148.52 146.68 148.52 0.0M
2025-06-04 146.38 146.84 145.58 146.84 0.0M
2025-06-03 147.08 147.92 146.64 147.58 0.0M
2025-06-02 149.92 149.92 147.46 147.88 0.0M
2025-05-30 151.06 151.68 148.34 148.34 0.0M
2025-05-29 155.50 155.50 150.46 150.46 0.0M
2025-05-28 152.80 153.20 152.46 153.20 0.0M
2025-05-27 149.46 152.34 149.46 152.34 0.0M
2025-05-26 149.38 150.54 149.36 150.14 0.0M
2025-05-23 151.06 151.90 149.30 149.34 0.0M
2025-05-22 149.38 155.52 149.38 152.98 0.0M
2025-05-21 144.98 151.30 144.44 149.24 0.0M
2025-05-20 147.78 148.50 147.32 147.32 0.0M
2025-05-19 145.82 147.40 144.04 147.40 0.0M
2025-05-16 146.66 149.56 146.56 149.30 0.0M
2025-05-15 147.06 147.38 146.16 147.38 0.0M
2025-05-14 142.84 147.84 142.50 147.84 0.0M
2025-05-13 142.12 143.54 141.96 143.26 0.0M
2025-05-12 138.46 142.86 138.46 142.86 0.0M
2025-05-09 137.62 137.94 135.30 135.30 0.0M
2025-05-08 135.54 137.92 135.54 137.86 0.0M
2025-05-07 144.40 144.62 133.28 133.28 0.0M
2025-05-06 144.16 144.16 143.60 143.90 0.0M
2025-05-05 144.16 145.72 143.38 145.72 0.0M
2025-05-02 144.16 144.76 143.32 144.76 0.0M
2025-04-30 140.06 140.70 138.08 138.08 0.0M
2025-04-29 141.40 141.60 138.68 139.94 0.0M
2025-04-28 142.58 142.92 138.88 138.88 0.0M
2025-04-25 147.96 148.26 142.74 142.86 0.0M
2025-04-24 136.32 139.44 135.70 139.44 0.0M
2025-04-23 136.10 138.52 135.00 137.12 0.0M
2025-04-22 129.50 130.68 129.30 130.68 0.0M
2025-04-17 136.06 136.34 131.58 133.12 0.0M
2025-04-16 134.92 135.94 134.74 135.42 0.0M
2025-04-15 140.14 141.10 137.94 138.28 0.0M
2025-04-14 139.02 141.96 139.02 140.86 0.0M
2025-04-11 137.90 137.90 135.22 137.64 0.0M
2025-04-10 144.12 144.16 136.64 136.64 0.0M
2025-04-09 127.70 142.72 127.70 142.72 0.0M
2025-04-08 135.86 139.00 134.00 134.00 0.0M
2025-04-07 125.44 136.42 125.00 134.02 0.0M
2025-04-04 136.08 136.08 132.74 133.74 0.0M
2025-04-03 138.88 139.82 135.38 137.52 0.0M
2025-04-02 145.12 145.36 144.14 145.36 0.0M
2025-04-01 142.02 145.46 142.02 145.46 0.0M
2025-03-31 140.36 142.76 140.36 142.76 0.0M
2025-03-28 149.86 149.94 143.32 143.32 0.0M
2025-03-27 153.20 153.72 150.48 150.76 0.0M
2025-03-26 157.90 158.08 154.54 154.54 0.0M
2025-03-25 155.00 157.34 154.92 157.20 0.0M
2025-03-24 152.46 154.80 152.46 154.80 0.0M
2025-03-21 149.96 150.62 149.54 150.62 0.0M
2025-03-20 151.48 152.04 149.10 149.10 0.0M
2025-03-19 146.90 150.38 146.90 150.38 0.0M
2025-03-18 149.86 151.02 145.00 146.32 0.0M
2025-03-17 150.98 152.18 150.36 151.28 0.0M
2025-03-14 151.04 151.64 149.88 151.56 0.0M
2025-03-13 151.90 153.24 150.58 150.66 0.0M
2025-03-12 150.06 153.14 150.06 153.14 0.0M
2025-03-11 152.16 152.78 149.62 149.62 0.0M
2025-03-10 158.66 158.94 151.90 153.22 0.0M
2025-03-07 159.40 161.30 157.82 161.30 0.0M
2025-03-06 159.84 161.00 158.84 159.92 0.0M
2025-03-05 161.88 161.88 158.22 159.56 0.0M
2025-03-04 159.16 161.26 158.82 161.26 0.0M
2025-03-03 165.06 165.06 158.92 158.92 0.0M
2025-02-28 161.56 162.60 161.56 161.86 0.0M
2025-02-27 165.68 167.38 163.60 164.26 0.0M
2025-02-26 167.52 168.50 164.76 164.76 0.0M
2025-02-25 170.84 170.84 167.22 168.18 0.0M
2025-02-24 171.30 174.56 171.30 172.48 0.0M
2025-02-21 175.64 176.52 172.36 172.36 0.0M
2025-02-20 176.84 177.38 175.32 175.32 0.0M
2025-02-19 175.84 177.62 175.68 177.38 0.0M
2025-02-18 177.52 177.76 175.00 175.00 0.0M
2025-02-17 177.56 177.56 176.72 176.72 0.0M
2025-02-14 178.66 178.66 175.92 176.02 0.0M
2025-02-13 175.90 177.42 175.90 176.22 0.0M
2025-02-12 178.60 179.16 176.48 176.48 0.0M
2025-02-11 180.32 180.36 178.40 178.40 0.0M
2025-02-10 180.30 182.16 180.30 180.88 0.0M
2025-02-07 183.62 184.08 179.60 179.94 0.0M
2025-02-06 184.70 185.26 182.56 184.38 0.0M
2025-02-05 184.20 184.90 180.62 183.10 0.0M
2025-02-04 195.08 198.10 194.64 197.70 0.0M
2025-02-03 192.96 197.30 192.96 197.30 0.0M
2025-01-31 194.08 197.40 194.08 197.40 0.0M
2025-01-30 189.10 192.48 189.10 191.76 0.0M
2025-01-29 186.82 188.00 186.40 187.12 0.0M
2025-01-28 184.32 186.96 183.42 186.66 0.0M
2025-01-27 187.20 187.28 181.92 182.50 0.0M
2025-01-24 188.86 190.34 188.56 190.34 0.0M
2025-01-23 189.90 192.06 188.78 188.78 0.0M
2025-01-22 188.74 191.74 188.74 190.30 0.0M
2025-01-21 188.46 192.34 188.46 191.34 0.0M
2025-01-20 190.32 190.96 188.44 189.12 0.0M
2025-01-17 187.32 191.20 187.32 191.20 0.0M
2025-01-16 189.86 190.38 188.40 188.40 0.0M
2025-01-15 184.22 189.74 184.22 189.74 0.0M
2025-01-14 186.42 187.16 184.52 184.52 0.0M
2025-01-13 187.24 187.24 185.40 185.94 0.0M
2025-01-10 187.58 190.08 187.58 189.18 0.0M
2025-01-09 187.82 188.78 187.76 188.74 0.0M
2025-01-08 187.88 189.92 187.88 188.56 0.0M
2025-01-07 188.54 190.44 188.54 189.38 0.0M
2025-01-06 186.32 190.38 185.56 190.30 0.0M
2025-01-03 185.48 186.58 184.36 186.58 0.0M
2025-01-02 183.12 184.60 183.12 183.16 0.0M