See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← ABEC.XETRA stock page

Alphabet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-032,223.002,251.002,208.002,247.50111.3622,900
2022-05-022,204.002,219.502,161.502,202.50109.1348,400
2022-04-292,240.502,263.502,221.002,236.50110.8139,000
2022-04-282,227.002,241.502,187.002,234.00110.6956,600
2022-04-272,209.002,222.002,146.002,191.00108.56135,400
2022-04-262,306.002,327.502,239.002,240.00110.9939,300
2022-04-252,212.502,296.502,203.502,267.50112.3552,760
2022-04-222,315.502,327.002,260.502,267.50112.3535,980
2022-04-212,382.502,393.002,360.002,360.50116.9620,740
2022-04-202,403.502,430.502,369.002,377.00117.7842,260
2022-04-192,387.502,410.002,355.002,407.00119.2615,260
2022-04-142,399.502,411.502,374.502,381.00117.979,080
2022-04-132,399.002,399.002,375.502,383.50118.1024,280
2022-04-122,378.502,430.502,378.502,406.50119.2416,300
2022-04-112,453.502,462.002,398.002,407.50119.2929,720
2022-04-082,520.002,535.002,480.002,486.00123.1815,960
2022-04-072,522.502,539.502,491.002,500.00123.8735,500
2022-04-062,596.002,596.002,517.002,522.50124.9917,500
2022-04-052,617.002,625.502,584.002,596.00128.6318,220
2022-04-042,561.002,614.002,538.002,605.50129.1028,540
2022-04-012,541.002,552.002,519.002,538.50125.7823,760
2022-03-312,557.002,582.502,540.502,551.50126.4220,840
2022-03-302,576.002,576.002,553.502,557.00126.6918,860
2022-03-292,594.002,594.002,567.002,586.00128.1319,740
2022-03-282,570.502,586.502,559.502,559.50126.8214,480
2022-03-252,566.002,584.502,542.002,559.00126.7925,120
2022-03-242,533.502,553.502,523.002,541.00125.9016,240
2022-03-232,541.502,549.002,531.002,533.00125.5118,620
2022-03-222,478.502,564.502,474.002,550.00126.3518,660
2022-03-212,471.502,488.002,453.502,468.00122.2828,620
2022-03-182,417.502,453.502,413.502,453.50121.5732,240
2022-03-172,431.002,432.002,396.002,407.50119.2923,660
2022-03-162,403.002,420.002,386.002,405.00119.1642,140
2022-03-152,300.002,379.002,295.002,368.50117.3530,260
2022-03-142,385.502,407.002,318.002,321.50115.0335,960
2022-03-112,425.502,457.002,413.002,414.00119.6121,420
2022-03-102,416.502,420.002,366.502,392.50118.5429,780
2022-03-092,360.502,390.502,338.502,377.00117.7835,800
2022-03-082,302.502,348.002,292.002,328.50115.3739,380
2022-03-072,389.502,421.502,351.002,370.00117.4355,000
2022-03-042,423.502,450.002,391.002,402.50119.0431,620
2022-03-032,433.502,464.002,418.502,434.00120.6015,820
2022-03-022,420.002,442.502,407.502,434.50120.6323,460
2022-03-012,419.502,439.502,387.502,422.00120.0127,120
2022-02-282,368.002,412.002,358.002,412.00119.5133,760
2022-02-252,361.002,398.502,345.502,398.50118.8422,140
2022-02-242,200.002,315.002,180.002,305.50114.23107,900
2022-02-232,311.002,322.002,278.502,278.50112.9018,140
2022-02-222,228.002,322.002,221.002,286.00113.2776,560
2022-02-212,303.002,312.002,250.002,250.00111.4831,580
2022-02-182,348.002,356.002,321.002,325.50115.2216,980
2022-02-172,407.502,411.002,369.502,377.00117.788,800
2022-02-162,398.002,411.002,374.002,379.00117.8826,700
2022-02-152,406.002,438.002,399.502,408.00119.3130,800
2022-02-142,357.002,408.002,333.502,403.00119.0671,640
2022-02-112,404.002,443.002,404.002,419.50119.8819,160
2022-02-102,473.502,479.502,436.002,436.00120.7026,440
2022-02-092,445.502,483.002,442.002,467.50122.2617,900
2022-02-082,450.002,450.002,400.002,431.00120.4514,060
2022-02-072,507.502,523.502,456.502,456.50121.7223,980
← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.1957 USD
2026-06-080.1957 USD
2026-03-090.1868 USD
2025-12-080.1868 USD
2025-09-080.1868 USD
2025-06-090.1868 USD
2025-03-100.1779 USD
2024-12-090.1779 USD
2024-09-090.1779 USD
2024-06-100.1779 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.