TipRanks
Go Ultimate55% OFF

Alphabet Class C (ABEC) Historical Prices

DE:ABEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026250.00252.60248.85249.95249.95-1.50%22,7853.96
Oct 29, 2026258.25261.60250.15253.75253.75-11.66%52,34110.36
Oct 28, 2026288.65289.70286.85287.25287.25+0.63%7,2821.44
Oct 27, 2026282.50286.75279.80285.45285.45+1.03%8,6171.70
Oct 26, 2026283.50285.50281.40282.55282.55-1.31%4,7090.93
Oct 23, 2026285.90287.95283.00286.30286.30-0.95%3,6000.69
Oct 22, 2026291.45292.40286.95289.05289.05-1.53%8,9341.74
Oct 21, 2026300.90300.90290.55293.55293.55-2.38%9,5961.89
Oct 20, 2026302.95303.65300.60300.70300.70-1.28%5,9041.13
Oct 19, 2026302.35305.20300.95304.60304.60+0.53%4,5150.86
Oct 16, 2026306.60308.00302.10303.00303.00-1.77%3,0150.58
Oct 15, 2026301.35310.25300.95308.45308.45-1.85%8,5561.64
Oct 14, 2026314.65319.00313.95314.25314.25-0.22%1,9470.36
Oct 13, 2026312.15316.70311.45314.95314.95+0.24%6,0101.10
Oct 12, 2026311.95315.30309.60314.20314.20+1.05%3,3920.62
Oct 09, 2026309.00312.55308.90310.95310.95+0.42%2,6750.49
Oct 08, 2026308.85315.35308.20309.65309.65+0.91%11,5792.15
Oct 07, 2026307.20308.45305.20306.85306.85+0.08%6,1191.15
Oct 06, 2026307.95308.20304.00306.60306.60+0.38%6,7871.28
Oct 05, 2026304.35306.00302.35305.45305.45+1.39%9,9921.91
Oct 02, 2026299.10303.55298.60301.25301.25+0.28%4,2120.80
Oct 01, 2026309.20310.00299.85300.40300.40-1.96%11,6892.28
Sep 30, 2026297.80306.40297.60306.40306.40+3.30%3,7810.74
Sep 29, 2026298.45299.50296.10296.60296.60-0.10%2,6970.53
Sep 28, 2026297.70298.90296.30296.90296.90-0.82%2,0800.40
Sep 25, 2026298.10300.65297.50299.35299.35+1.60%2,0620.40
Sep 24, 2026294.65296.10292.00294.65294.65-0.61%8,1141.57
Sep 23, 2026305.10306.10296.40296.45296.45-3.72%5,0330.96
Sep 22, 2026308.00313.00307.20307.90307.90+0.34%2,7830.52
Sep 21, 2026303.10307.35301.00306.85306.85+1.69%5,0330.93
Sep 18, 2026305.20309.40301.75301.75301.75+0.67%4,6050.84
Sep 17, 2026298.45301.10296.95299.75299.75+0.94%3,8220.68
Sep 16, 2026295.85298.40295.05296.95296.95+0.76%2,2540.40
Sep 15, 2026297.70298.15294.55294.70294.70-0.49%2,5250.44
Sep 14, 2026287.85297.95287.40296.15296.15+1.46%7,0861.25
Sep 11, 2026284.65292.45284.65291.90291.90+3.60%3,5040.62
Sep 10, 2026282.60283.90281.10281.75281.75+0.14%2,9930.53
Sep 09, 2026289.00289.10279.80281.35281.35-2.39%5,6871.00
Sep 08, 2026286.90288.30284.70288.25288.25+0.16%3,6090.63
Sep 07, 2026289.70290.10287.80287.80287.80-0.05%3,4410.60
Sep 04, 2026292.70293.30287.30287.95287.95-1.34%4,7610.83
Sep 03, 2026288.80293.05287.35292.05291.86+1.41%2,7950.48
Sep 02, 2026288.50289.60285.00288.00287.81+0.26%2,3090.40
Sep 01, 2026289.80289.80284.75287.25287.06-0.33%3,2450.55
Aug 31, 2026295.60295.60287.50288.20288.01-3.09%2,2990.38
Aug 28, 2026290.85297.40289.70297.40297.21+2.53%2,5900.43
Aug 27, 2026290.00290.55288.00290.05289.86-0.22%4,5590.75
Aug 26, 2026294.40295.30290.70290.70290.51-1.09%4,0310.66
Aug 25, 2026295.85297.55293.50293.90293.71-1.23%3,0370.50
Aug 24, 2026291.70297.80290.80297.55297.36+1.76%6,8981.13