Advertisement
U.S. markets closed

Chewy, Inc. (3HH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
32.67-0.87 (-2.58%)
At close: 03:29PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202433.9933.9932.5832.6732.67150
Nov 22, 202433.5633.6533.5333.5433.54-
Nov 21, 202432.7633.6232.6533.6233.6210
Nov 20, 202430.9132.1530.9132.1532.15-
Nov 19, 202429.5129.5129.2529.2529.25-
Nov 18, 202429.4329.6029.4129.6029.60-
Nov 15, 202429.9129.9229.7629.7629.76-
Nov 14, 202430.4830.5330.2430.2430.24-
Nov 13, 202430.3430.5030.3430.5030.50-
Nov 12, 202430.8930.9130.8530.8530.85150
Nov 11, 202428.2531.3028.2531.0231.02270
Nov 08, 202428.4329.0628.4328.9228.92-
Nov 07, 202427.1527.1527.1327.1527.15-
Nov 06, 202427.2027.3727.2027.3727.37-
Nov 05, 202426.3826.3825.7426.0626.06-
Nov 04, 202425.6925.8325.6925.7025.70-
Nov 01, 202424.4724.5724.3924.5724.57-
Oct 31, 202423.7324.1423.7324.1424.14-
Oct 30, 202424.1024.2024.1024.2024.20600
Oct 29, 202424.3024.5224.3024.5224.52-
Oct 28, 202424.5424.6624.5424.6524.65-
Oct 25, 202424.5324.6724.5324.6724.67-
Oct 24, 202424.8925.2124.8925.2125.21-
Oct 23, 202425.3325.3825.0925.0925.09-
Oct 22, 202425.0425.0525.0025.0425.04-
Oct 21, 202426.2626.3126.0926.0926.09150
Oct 18, 202426.5126.7026.5126.7026.70-
Oct 17, 202426.4226.6826.4226.6826.68-
Oct 16, 202425.9126.1025.9126.1026.10-
Oct 15, 202425.6025.6625.4425.6625.66400
Oct 14, 202426.0226.2126.0226.2126.21-
Oct 11, 202426.4326.4926.4126.4926.49-
Oct 10, 202427.2527.3527.2227.3527.35-
Oct 09, 202426.3027.1126.3027.1127.11-
Oct 08, 202424.9825.1524.9825.1525.15-
Oct 07, 202426.4526.4525.9025.9025.90-
Oct 04, 202425.7526.2725.7526.2726.27-
Oct 03, 202425.5825.5825.4225.4225.42-
Oct 02, 202425.7825.9325.2925.2925.2940
Oct 01, 202425.7225.9325.7225.9325.93-
Sep 30, 202426.2726.3026.2626.2626.26-
Sep 27, 202426.0626.4226.0626.4226.42-
Sep 26, 202425.8926.0625.8925.9825.9810
Sep 25, 202425.8025.9325.8025.9325.93-
Sep 24, 202426.3826.4826.0626.1926.19150
Sep 23, 202426.1026.2226.1026.1926.19-
Sep 20, 202427.0427.1527.0427.1527.15120
Sep 19, 202427.4527.9027.4227.9027.90-
Sep 18, 202428.2628.2628.2628.2628.26-
Sep 17, 202428.8029.0928.4828.4828.4830
Sep 16, 202428.2529.0128.2528.9928.99505
Sep 13, 202427.9029.0727.2329.0729.071,856
Sep 12, 202427.8927.8927.8927.8927.89904
Sep 11, 202424.9426.5024.7426.5026.50175
Sep 10, 202423.3325.3723.3325.3725.37100
Sep 09, 202423.2124.2423.2123.3823.38481
Sep 06, 202424.0524.0523.3423.3423.34242
Sep 05, 202424.0124.0824.0124.0524.05-
Sep 04, 202424.4424.6524.4424.6524.65-
Sep 03, 202424.9225.1724.9125.1725.17-
Sep 02, 202425.0825.0825.0625.0825.08-
Aug 30, 202425.3826.0025.3826.0026.0045
Aug 29, 202425.1525.4825.1525.4825.48-
Aug 28, 202423.6627.0322.9325.4025.403,760
Aug 27, 202422.6122.6522.4722.6522.65-
Aug 26, 202423.4923.7623.4923.7623.76-
Aug 23, 202423.6623.8823.6623.8823.88-
Aug 22, 202423.8323.9823.8223.9823.98-
Aug 21, 202423.5523.5523.1623.1623.16-
Aug 20, 202424.2024.8023.8323.8323.83195
Aug 19, 202424.0024.0724.0024.0724.07-
Aug 16, 202423.7123.7123.5223.5223.52-
Aug 15, 202422.8523.1122.8523.1123.11-
Aug 14, 202422.0222.0222.0022.0122.01-
Aug 13, 202421.4321.4721.4321.4621.46-
Aug 12, 202421.3921.4521.3921.4521.45-
Aug 09, 202421.2921.3121.2721.2721.27-
Aug 08, 202419.7920.2319.7120.2320.23-
Aug 07, 202420.5820.7420.5220.7420.7410
Aug 06, 202421.2921.2921.2921.2921.29540
Aug 05, 202419.2319.2317.8717.8717.87586
Aug 02, 202420.8520.8519.6720.3420.3450
Aug 01, 202422.0022.0722.0022.0722.07-
Jul 31, 202422.5122.6422.5122.6422.64-
Jul 30, 202422.0922.9522.0922.9522.9550
Jul 29, 202422.7422.8822.7022.8822.88-
Jul 26, 202422.9423.0222.9423.0223.02-
Jul 25, 202421.9121.9121.8621.9021.90-
Jul 24, 202422.3422.3522.2522.2522.25-
Jul 23, 202422.5622.7422.3922.7422.74-
Jul 22, 202422.9723.0222.9623.0223.02-
Jul 19, 202423.3023.4123.2723.4123.41-
Jul 18, 202424.1124.2524.0024.0024.00100
Jul 17, 202424.8025.5224.3624.5924.591,036
Jul 16, 202424.2624.2624.2624.2624.26-
Jul 15, 202424.5024.5024.4124.4124.41130
Jul 12, 202423.8024.0523.7924.0524.05400
Jul 11, 202423.0024.3023.0024.3024.301,000
Jul 10, 202422.5223.8022.5223.8023.8022
Jul 09, 202422.4922.5122.1022.1022.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...