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
2022-12-30 82.56 82.56 81.82 81.82 0.0M
2022-12-29 81.04 82.85 80.96 82.72 0.0M
2022-12-28 81.66 82.37 80.91 81.42 0.0M
2022-12-27 84.59 84.59 81.72 81.72 0.0M
2022-12-23 82.52 83.78 82.32 83.78 0.0M
2022-12-22 84.03 84.27 81.73 82.03 0.0M
2022-12-21 84.52 85.29 83.91 84.31 0.0M
2022-12-20 82.79 83.29 82.24 83.29 0.0M
2022-12-19 85.69 85.69 83.37 83.49 0.0M
2022-12-16 86.00 86.00 84.33 84.66 0.0M
2022-12-15 89.18 89.18 84.97 84.97 0.0M
2022-12-14 89.68 90.50 88.51 89.28 0.0M
2022-12-13 88.89 92.41 88.51 89.81 0.0M
2022-12-12 88.00 88.19 87.05 87.84 0.0M
2022-12-09 88.74 89.35 88.22 89.03 0.0M
2022-12-08 90.42 90.59 88.80 88.80 0.0M
2022-12-07 92.58 92.72 89.93 90.02 0.0M
2022-12-06 94.71 94.88 92.31 92.31 0.0M
2022-12-05 94.91 95.77 93.96 94.80 0.0M
2022-12-02 95.31 95.72 94.24 95.23 0.0M
2022-12-01 96.51 96.53 95.72 96.16 0.0M
2022-11-30 91.88 95.27 91.82 95.27 0.0M
2022-11-29 93.22 93.22 91.42 92.23 0.0M
2022-11-28 93.61 93.61 92.30 92.82 0.0M
2022-11-25 95.04 95.07 93.69 93.71 0.0M
2022-11-24 94.46 95.34 94.46 95.32 0.0M
2022-11-23 93.52 94.63 93.52 94.63 0.0M
2022-11-22 93.23 94.07 92.50 94.07 0.0M
2022-11-21 94.60 94.60 93.26 93.26 0.0M
2022-11-18 94.90 95.45 93.27 93.90 0.0M
2022-11-17 95.52 95.59 94.00 94.63 0.0M
2022-11-16 94.62 95.34 93.86 95.31 0.0M
2022-11-15 92.84 95.48 92.83 94.78 0.0M
2022-11-14 93.15 93.15 91.95 93.11 0.0M
2022-11-11 92.60 93.49 91.59 93.49 0.0M
2022-11-10 87.02 92.28 87.02 92.10 0.0M
2022-11-09 88.29 88.89 87.41 87.41 0.0M
2022-11-08 88.40 89.46 87.70 87.70 0.0M
2022-11-07 86.97 88.49 86.97 88.49 0.0M
2022-11-04 85.96 86.61 85.57 86.61 0.0M
2022-11-03 89.00 89.34 85.51 85.99 0.0M
2022-11-02 92.07 92.07 88.41 88.47 0.0M
2022-11-01 95.96 96.37 91.42 91.63 0.0M
2022-10-31 97.01 97.01 95.50 96.01 0.0M
2022-10-28 92.11 96.70 92.00 96.70 0.0M
2022-10-27 94.50 94.68 92.22 92.22 0.0M
2022-10-26 98.45 98.45 94.55 94.55 0.0M
2022-10-25 104.02 105.00 103.66 105.00 0.0M
2022-10-24 102.70 103.60 101.70 103.52 0.0M
2022-10-21 100.00 101.82 100.00 101.82 0.0M
2022-10-20 101.50 103.88 101.20 102.06 0.0M
2022-10-19 103.12 103.64 101.66 101.66 0.0M
2022-10-18 102.78 104.34 101.78 101.78 0.0M
2022-10-17 99.47 102.32 99.47 101.82 0.0M
2022-10-14 101.52 102.58 99.63 99.82 0.0M
2022-10-13 100.10 101.44 97.94 101.44 0.0M
2022-10-12 100.30 101.24 100.26 100.60 0.0M
2022-10-11 100.56 100.82 99.67 99.93 0.0M
2022-10-10 100.82 101.88 100.58 101.24 0.0M
2022-10-07 102.82 103.32 101.26 101.44 0.0M
2022-10-06 102.70 104.18 101.62 103.52 0.0M
2022-10-05 101.24 102.28 100.38 102.28 0.0M
2022-10-04 101.04 101.94 100.98 101.70 0.0M
2022-10-03 97.57 99.99 96.80 99.99 0.0M
2022-09-30 99.10 100.78 98.00 98.00 0.0M
2022-09-29 102.80 102.80 98.21 98.21 0.0M
2022-09-28 101.18 102.62 100.30 102.48 0.0M
2022-09-27 102.38 103.48 101.50 101.72 0.0M
2022-09-26 101.74 103.08 101.68 102.50 0.0M
2022-09-23 101.98 102.32 100.78 100.78 0.0M
2022-09-22 100.00 101.90 100.00 101.90 0.0M
2022-09-21 101.26 103.36 101.20 103.04 0.0M
2022-09-20 103.12 103.12 101.70 101.70 0.0M
2022-09-19 102.10 102.38 101.62 102.20 0.0M
2022-09-16 102.10 102.52 101.62 102.52 0.0M
2022-09-15 105.40 105.50 102.88 102.98 0.0M
2022-09-14 104.50 105.04 104.10 104.62 0.0M
2022-09-13 109.72 109.78 105.14 105.52 0.0M
2022-09-12 109.50 109.94 108.76 109.08 0.0M
2022-09-09 108.64 109.88 107.92 109.88 0.0M
2022-09-08 109.44 109.74 107.90 108.14 0.0M
2022-09-07 107.32 109.84 107.32 109.84 0.0M
2022-09-06 108.82 109.54 107.30 107.62 0.0M
2022-09-05 108.74 108.80 108.00 108.70 0.0M
2022-09-02 109.72 110.28 108.26 108.26 0.0M
2022-09-01 106.08 109.58 106.08 109.34 0.0M
2022-08-31 109.04 109.90 108.52 108.52 0.0M
2022-08-30 109.80 110.56 108.14 108.48 0.0M
2022-08-29 109.34 109.86 109.26 109.86 0.0M
2022-08-26 116.48 116.48 110.80 110.98 0.0M
2022-08-25 114.18 116.80 114.18 116.80 0.0M
2022-08-24 114.22 114.94 113.74 114.60 0.0M
2022-08-23 116.00 116.00 113.96 114.18 0.0M
2022-08-22 115.00 115.86 114.58 114.58 0.0M
2022-08-19 118.48 118.50 116.72 116.80 0.0M
2022-08-18 117.10 119.24 116.48 119.24 0.0M
2022-08-17 119.06 119.46 117.64 117.64 0.0M
2022-08-16 120.00 120.80 118.58 119.96 0.0M
2022-08-15 118.60 120.06 118.32 120.00 0.0M
2022-08-12 115.50 118.22 115.50 118.22 0.0M
2022-08-11 116.56 116.98 115.18 115.18 0.0M
2022-08-10 113.60 116.86 113.60 116.06 0.0M
2022-08-09 115.00 115.10 113.26 114.38 0.0M
2022-08-08 115.48 117.44 115.02 115.02 0.0M
2022-08-05 115.68 116.00 114.68 115.18 0.0M
2022-08-04 115.30 116.56 115.10 115.20 0.0M
2022-08-03 113.42 116.76 112.90 116.28 0.0M
2022-08-02 111.50 113.14 110.72 113.14 0.0M
2022-08-01 113.50 113.68 111.64 112.28 0.0M
2022-07-29 112.54 113.92 112.02 113.92 0.0M
2022-07-28 109.08 112.10 109.08 112.02 0.0M
2022-07-27 107.90 111.10 107.16 111.10 0.0M
2022-07-26 104.44 105.58 103.40 103.40 0.0M
2022-07-25 105.84 106.40 104.44 104.46 0.0M
2022-07-22 109.10 109.78 104.90 105.28 0.0M
2022-07-21 111.50 111.88 110.06 111.84 0.0M
2022-07-20 111.70 112.68 110.50 111.90 0.0M
2022-07-19 107.68 110.90 106.74 110.90 0.0M
2022-07-18 111.88 112.10 107.04 107.04 0.0M
2022-07-15 110.23 111.28 110.13 110.43 0.0M
2022-07-14 110.48 110.88 109.33 110.13 0.0M
2022-07-13 113.70 114.15 110.95 110.95 0.0M
2022-07-12 114.23 115.38 113.33 113.33 0.0M
2022-07-11 116.30 117.33 115.20 115.53 0.0M
2022-07-08 115.95 117.35 115.88 117.05 0.0M
2022-07-07 112.50 115.90 112.23 115.90 0.0M
2022-07-06 109.75 111.63 109.48 111.53 0.0M
2022-07-05 104.30 108.75 104.00 108.75 0.0M
2022-07-04 103.60 103.80 103.35 103.65 0.0M
2022-07-01 102.78 104.58 102.78 102.95 0.0M
2022-06-30 105.80 105.80 103.40 104.75 0.0M
2022-06-29 107.03 107.38 106.03 106.20 0.0M
2022-06-28 109.48 110.15 107.05 107.05 0.0M
2022-06-27 111.73 112.58 109.55 109.55 0.0M
2022-06-24 107.33 110.53 107.33 110.35 0.0M
2022-06-23 105.15 107.25 105.13 105.35 0.0M
2022-06-22 104.73 106.63 103.83 106.63 0.0M
2022-06-21 103.43 106.40 102.88 106.40 0.0M
2022-06-20 102.28 103.45 102.20 103.45 0.0M
2022-06-17 101.10 101.95 100.90 101.95 0.0M
2022-06-16 104.73 104.73 100.00 100.00 0.0M
2022-06-15 102.90 104.93 102.23 104.93 0.0M
2022-06-14 103.48 103.75 102.20 102.83 0.0M
2022-06-13 103.75 103.75 102.70 102.95 0.0M
2022-06-10 108.48 108.50 105.35 106.35 0.0M
2022-06-09 109.45 110.68 108.80 109.08 0.0M
2022-06-08 108.98 109.65 108.43 109.13 0.0M
2022-06-07 108.10 109.63 108.10 109.25 0.0M
2022-06-06 107.73 110.18 107.48 110.13 0.0M
2022-06-03 109.40 109.48 106.00 106.53 0.0M
2022-06-02 106.90 109.15 106.90 109.15 0.0M
2022-06-01 106.48 107.58 106.25 106.83 0.0M
2022-05-31 105.33 106.53 104.28 106.53 0.0M
2022-05-30 106.23 106.73 105.18 105.70 0.0M
2022-05-27 100.23 103.90 100.20 103.90 0.0M
2022-05-26 98.23 101.28 98.23 100.88 0.0M
2022-05-25 99.14 99.25 98.07 98.35 0.0M
2022-05-24 100.00 100.58 95.74 97.36 0.0M
2022-05-23 103.80 104.60 102.53 103.95 0.0M
2022-05-20 105.45 105.95 102.08 102.08 0.0M
2022-05-19 106.28 106.50 104.75 104.85 0.0M
2022-05-18 110.15 110.15 108.70 108.70 0.0M
2022-05-17 110.35 111.80 109.23 109.95 0.0M
2022-05-16 111.23 111.23 109.20 109.20 0.0M
2022-05-13 109.73 112.35 109.13 112.35 0.0M
2022-05-12 107.43 109.30 107.00 107.00 0.0M
2022-05-11 109.03 110.08 108.38 108.38 0.0M
2022-05-10 107.33 109.33 107.33 108.20 0.0M
2022-05-09 108.73 108.78 106.90 107.73 0.0M
2022-05-06 110.70 110.88 109.13 110.88 0.0M
2022-05-05 115.13 115.13 110.25 110.25 0.0M
2022-05-04 111.80 115.45 109.63 115.45 0.0M
2022-05-03 110.88 112.03 110.60 112.03 0.0M
2022-05-02 109.05 109.53 107.75 109.53 0.0M
2022-04-29 111.30 111.68 110.08 110.13 0.0M
2022-04-28 110.53 112.68 109.38 112.68 0.0M
2022-04-27 108.85 109.50 107.78 109.13 0.0M
2022-04-26 114.85 115.35 111.75 111.75 0.0M
2022-04-25 111.00 114.13 110.55 113.45 0.0M
2022-04-22 115.25 116.03 111.18 111.18 0.0M
2022-04-21 119.00 119.00 117.60 117.88 0.0M
2022-04-20 119.40 120.88 118.33 118.48 0.0M
2022-04-19 118.53 120.43 117.73 120.43 0.0M
2022-04-14 119.23 119.78 117.70 117.70 0.0M
2022-04-13 118.80 119.33 118.28 119.08 0.0M
2022-04-12 118.05 120.55 118.05 120.08 0.0M
2022-04-11 121.95 121.95 119.05 119.43 0.0M
2022-04-08 125.38 125.80 123.35 123.35 0.0M
2022-04-07 124.85 126.08 123.70 123.70 0.0M
2022-04-06 128.50 128.70 125.03 125.03 0.0M
2022-04-05 130.48 130.48 129.03 129.43 0.0M
2022-04-04 127.20 130.43 126.88 130.33 0.0M
2022-04-01 125.03 126.95 125.03 126.50 0.0M
2022-03-31 127.58 128.40 126.60 126.88 0.0M
2022-03-30 128.07 128.12 127.12 127.47 0.0M
2022-03-29 128.70 128.85 128.12 128.82 0.0M
2022-03-28 128.78 129.30 127.95 127.95 0.0M
2022-03-25 128.20 129.30 127.60 128.85 0.0M
2022-03-24 125.70 127.30 125.70 127.30 0.0M
2022-03-23 127.40 127.40 125.97 125.97 0.0M
2022-03-22 123.97 127.12 123.67 126.67 0.0M
2022-03-21 123.00 123.47 122.22 122.80 0.0M
2022-03-18 120.08 122.28 120.08 122.28 0.0M
2022-03-17 121.75 121.75 119.58 120.03 0.0M
2022-03-16 118.75 120.30 117.90 117.90 0.0M
2022-03-15 115.20 117.35 114.38 116.78 0.0M
2022-03-14 119.80 119.80 114.72 114.72 0.0M
2022-03-11 120.05 122.22 120.05 120.65 0.0M
2022-03-10 119.75 119.83 118.10 119.83 0.0M
2022-03-09 117.55 120.12 117.55 120.12 0.0M
2022-03-08 115.22 117.05 114.67 116.60 0.0M
2022-03-07 118.92 120.53 117.17 117.30 0.0M
2022-03-04 120.97 121.12 120.03 120.83 0.0M
2022-03-03 121.20 122.47 121.00 121.88 0.0M
2022-03-02 120.72 121.60 119.85 121.08 0.0M
2022-03-01 120.47 121.33 119.75 120.20 0.0M
2022-02-28 117.72 120.55 117.50 119.28 0.0M
2022-02-25 117.55 119.30 117.55 119.30 0.0M
2022-02-24 109.08 116.75 108.97 116.75 0.0M
2022-02-23 115.47 115.92 114.08 114.08 0.0M
2022-02-22 111.10 115.33 110.47 114.30 0.0M
2022-02-21 115.78 115.78 112.00 112.00 0.0M
2022-02-18 117.42 117.72 114.95 114.97 0.0M
2022-02-17 120.25 120.53 118.17 118.17 0.0M
2022-02-16 120.55 120.55 119.28 119.58 0.0M
2022-02-15 119.85 122.03 119.75 120.60 0.0M
2022-02-14 117.50 120.38 116.88 119.85 0.0M
2022-02-11 120.97 122.08 120.00 120.00 0.0M
2022-02-10 124.78 124.78 121.17 121.17 0.0M
2022-02-09 122.47 123.50 122.25 123.38 0.0M
2022-02-08 122.20 122.25 120.53 121.72 0.0M
2022-02-07 125.95 126.55 122.28 122.28 0.0M
2022-02-04 127.95 127.95 123.53 125.42 0.0M
2022-02-03 127.70 129.57 127.70 128.32 0.0M
2022-02-02 133.78 134.85 129.88 132.00 0.0M
2022-02-01 120.28 121.70 120.03 121.70 0.0M
2022-01-31 119.72 120.60 119.03 119.53 0.0M
2022-01-28 116.97 118.53 114.60 118.15 0.0M
2022-01-27 113.58 118.65 113.58 118.65 0.0M
2022-01-26 113.00 116.97 112.58 116.97 0.0M
2022-01-25 114.67 114.67 112.45 112.45 0.0M
2022-01-24 115.45 115.45 110.35 112.10 0.0M
2022-01-21 115.47 118.08 115.47 118.08 0.0M
2022-01-20 119.67 121.00 119.42 119.45 0.0M
2022-01-19 119.25 121.28 118.35 121.28 0.0M
2022-01-18 121.50 121.50 119.58 120.60 0.0M
2022-01-17 122.00 122.65 121.75 121.75 0.0M
2022-01-14 121.00 122.35 119.53 122.35 0.0M
2022-01-13 123.25 123.60 122.08 122.25 0.0M
2022-01-12 123.12 124.78 122.53 123.60 0.0M
2022-01-11 122.22 123.17 121.20 122.95 0.0M
2022-01-10 121.47 121.53 118.28 119.55 0.0M
2022-01-07 122.00 122.53 120.58 120.72 0.0M
2022-01-06 121.00 123.08 121.00 122.30 0.0M
2022-01-05 126.97 127.47 123.53 123.53 0.0M
2022-01-04 128.47 129.10 127.40 127.40 0.0M
2022-01-03 128.55 128.82 127.97 128.82 0.0M