Stuttgart - Delayed Quote EUR
The Trade Desk Inc (TT8.SG)
As of 5:37 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 108.82 | 110.08 | 108.82 | 109.58 | 109.58 | 30 |
| Nov 1, 2024 | 110.64 | 111.36 | 110.12 | 110.12 | 110.12 | 200 |
| Oct 31, 2024 | 110.28 | 110.54 | 110.28 | 110.34 | 110.34 | 30 |
| Oct 30, 2024 | 113.40 | 113.40 | 112.78 | 112.78 | 112.78 | - |
| Oct 29, 2024 | 110.94 | 112.96 | 110.86 | 112.96 | 112.96 | 14 |
| Oct 28, 2024 | 111.40 | 111.40 | 109.88 | 109.88 | 109.88 | - |
| Oct 25, 2024 | 108.92 | 110.40 | 108.92 | 110.40 | 110.40 | - |
| Oct 24, 2024 | 109.04 | 109.24 | 108.54 | 109.24 | 109.24 | - |
| Oct 23, 2024 | 109.38 | 110.28 | 108.20 | 108.20 | 108.20 | 36 |
| Oct 22, 2024 | 108.36 | 110.48 | 108.36 | 110.10 | 110.10 | - |
| Oct 21, 2024 | 108.76 | 109.10 | 108.02 | 109.10 | 109.10 | 44 |
| Oct 18, 2024 | 108.46 | 109.18 | 108.46 | 109.18 | 109.18 | - |
| Oct 17, 2024 | 108.22 | 109.26 | 108.22 | 108.52 | 108.52 | - |
| Oct 16, 2024 | 107.96 | 108.50 | 107.96 | 108.50 | 108.50 | - |
| Oct 15, 2024 | 107.86 | 108.74 | 107.86 | 108.64 | 108.64 | 86 |
| Oct 14, 2024 | 107.68 | 108.46 | 107.68 | 108.00 | 108.00 | 61 |
| Oct 11, 2024 | 105.52 | 107.36 | 105.52 | 107.18 | 107.18 | 46 |
| Oct 10, 2024 | 105.02 | 106.46 | 105.02 | 106.04 | 106.04 | 393 |
| Oct 9, 2024 | 103.52 | 105.68 | 103.52 | 105.62 | 105.62 | - |
| Oct 8, 2024 | 101.30 | 103.92 | 101.30 | 103.78 | 103.78 | 7 |
| Oct 7, 2024 | 102.44 | 102.94 | 101.70 | 101.70 | 101.70 | 30 |
| Oct 4, 2024 | 100.76 | 103.16 | 100.76 | 102.80 | 102.80 | 25 |
| Oct 3, 2024 | 97.71 | 99.80 | 97.71 | 99.80 | 99.80 | - |
| Oct 2, 2024 | 97.34 | 98.74 | 97.34 | 98.74 | 98.74 | 5 |
| Oct 1, 2024 | 97.29 | 98.13 | 97.04 | 98.13 | 98.13 | 19 |
| Sep 30, 2024 | 97.29 | 98.10 | 97.04 | 98.10 | 98.10 | 19 |
| Sep 27, 2024 | 97.44 | 98.67 | 97.44 | 97.73 | 97.73 | - |
| Sep 26, 2024 | 97.46 | 100.20 | 97.46 | 97.53 | 97.53 | - |
| Sep 25, 2024 | 97.46 | 99.10 | 97.46 | 99.10 | 99.10 | - |
| Sep 24, 2024 | 97.46 | 98.59 | 97.46 | 98.59 | 98.59 | - |
| Sep 23, 2024 | 98.23 | 98.23 | 97.29 | 97.66 | 97.66 | - |
| Sep 20, 2024 | 97.89 | 97.91 | 97.89 | 97.91 | 97.91 | - |
| Sep 19, 2024 | 98.50 | 99.09 | 98.48 | 98.48 | 98.48 | 5 |
| Sep 18, 2024 | 94.90 | 97.52 | 94.90 | 97.20 | 97.20 | 45 |
| Sep 17, 2024 | 94.43 | 95.29 | 94.43 | 94.97 | 94.97 | 20 |
| Sep 16, 2024 | 94.97 | 95.19 | 94.86 | 94.86 | 94.86 | - |
| Sep 13, 2024 | 94.12 | 96.44 | 94.12 | 96.44 | 96.44 | 15 |
| Sep 12, 2024 | 92.42 | 94.08 | 92.42 | 93.97 | 93.97 | - |
| Sep 11, 2024 | 89.16 | 92.24 | 89.16 | 92.24 | 92.24 | 793 |
| Sep 10, 2024 | 88.27 | 90.18 | 88.27 | 90.18 | 90.18 | - |
| Sep 9, 2024 | 88.27 | 89.90 | 88.27 | 89.90 | 89.90 | - |
| Sep 6, 2024 | 92.67 | 92.78 | 89.72 | 90.66 | 90.66 | 85 |
| Sep 5, 2024 | 90.96 | 93.26 | 90.96 | 92.68 | 92.68 | 120 |
| Sep 4, 2024 | 90.12 | 92.10 | 90.12 | 92.10 | 92.10 | - |
| Sep 3, 2024 | 93.67 | 93.67 | 91.11 | 91.11 | 91.11 | - |
| Sep 2, 2024 | 93.95 | 94.14 | 93.95 | 94.09 | 94.09 | 1 |
| Aug 30, 2024 | 93.62 | 93.65 | 93.62 | 93.65 | 93.65 | - |
| Aug 29, 2024 | 90.58 | 93.26 | 90.58 | 93.26 | 93.26 | - |
| Aug 28, 2024 | 92.73 | 93.04 | 91.36 | 91.90 | 91.90 | 8 |
| Aug 27, 2024 | 92.86 | 93.41 | 92.86 | 92.90 | 92.90 | 15 |
| Aug 26, 2024 | 93.53 | 94.08 | 92.86 | 93.01 | 93.01 | 21 |
| Aug 23, 2024 | 93.07 | 93.87 | 93.07 | 93.15 | 93.15 | 4 |
| Aug 22, 2024 | 93.22 | 93.42 | 92.66 | 92.66 | 92.66 | 11 |
| Aug 21, 2024 | 91.61 | 93.22 | 91.61 | 93.22 | 93.22 | 6 |
| Aug 20, 2024 | 91.21 | 92.61 | 91.21 | 91.71 | 91.71 | - |
| Aug 19, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| Aug 16, 2024 | 91.58 | 92.78 | 91.42 | 92.78 | 92.78 | 5 |
| Aug 15, 2024 | 89.79 | 91.89 | 89.30 | 91.89 | 91.89 | 10 |
| Aug 14, 2024 | 89.31 | 89.54 | 89.07 | 89.19 | 89.19 | - |
| Aug 13, 2024 | 88.60 | 89.23 | 88.60 | 89.23 | 89.23 | - |
| Aug 12, 2024 | 91.20 | 91.20 | 89.62 | 89.62 | 89.62 | 300 |
| Aug 9, 2024 | 85.73 | 86.86 | 85.64 | 86.86 | 86.86 | 12 |
| Aug 8, 2024 | 77.01 | 77.84 | 77.01 | 77.84 | 77.84 | 300 |
| Aug 7, 2024 | 78.22 | 79.64 | 77.36 | 77.36 | 77.36 | 167 |
| Aug 6, 2024 | 77.96 | 78.07 | 77.23 | 78.07 | 78.07 | 20 |
| Aug 5, 2024 | 70.20 | 70.20 | 70.05 | 70.05 | 70.05 | 241 |
| Aug 2, 2024 | 78.98 | 79.62 | 75.27 | 75.72 | 75.72 | 211 |
| Aug 1, 2024 | 84.36 | 84.60 | 80.22 | 80.22 | 80.22 | 254 |
| Jul 31, 2024 | 82.48 | 83.62 | 82.48 | 83.12 | 83.12 | - |
| Jul 30, 2024 | 84.81 | 84.81 | 82.13 | 83.34 | 83.34 | 10 |
| Jul 29, 2024 | 85.65 | 86.06 | 85.53 | 85.98 | 85.98 | 187 |
| Jul 26, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| Jul 25, 2024 | 82.78 | 84.59 | 82.78 | 83.99 | 83.99 | 12 |
| Jul 24, 2024 | 91.40 | 91.40 | 83.59 | 83.59 | 83.59 | 20 |
| Jul 23, 2024 | 88.34 | 93.57 | 88.34 | 93.02 | 93.02 | 17 |
| Jul 22, 2024 | 88.34 | 89.78 | 88.34 | 89.78 | 89.78 | - |
| Jul 19, 2024 | 87.99 | 88.83 | 87.97 | 88.55 | 88.55 | 50 |
| Jul 18, 2024 | 87.28 | 87.66 | 87.08 | 87.59 | 87.59 | 30 |
| Jul 17, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Jul 16, 2024 | 91.89 | 92.62 | 91.76 | 92.48 | 92.48 | 140 |
| Jul 15, 2024 | 92.00 | 92.03 | 91.69 | 91.69 | 91.69 | 3 |
| Jul 12, 2024 | 90.30 | 91.54 | 90.30 | 91.54 | 91.54 | - |
| Jul 11, 2024 | 92.01 | 92.01 | 90.72 | 90.87 | 90.87 | 5 |
| Jul 10, 2024 | 93.92 | 93.92 | 90.84 | 92.36 | 92.36 | - |
| Jul 9, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| Jul 8, 2024 | 91.76 | 91.76 | 91.57 | 91.57 | 91.57 | - |
| Jul 5, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Jul 4, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jul 3, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| Jul 2, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| Jul 1, 2024 | 90.70 | 91.14 | 90.70 | 91.07 | 91.07 | 998 |
| Jun 28, 2024 | 91.92 | 91.92 | 91.91 | 91.91 | 91.91 | 100 |
| Jun 27, 2024 | 90.56 | 91.34 | 90.56 | 91.34 | 91.34 | 4 |
| Jun 26, 2024 | 91.24 | 92.18 | 91.24 | 91.35 | 91.35 | 2 |
| Jun 25, 2024 | 89.11 | 91.65 | 89.11 | 90.74 | 90.74 | 42 |
| Jun 24, 2024 | 91.08 | 91.08 | 89.61 | 89.61 | 89.61 | - |
| Jun 21, 2024 | 90.66 | 91.13 | 90.56 | 91.13 | 91.13 | 170 |
| Jun 20, 2024 | 92.71 | 92.71 | 92.20 | 92.20 | 92.20 | 70 |
| Jun 19, 2024 | 92.21 | 92.34 | 92.01 | 92.01 | 92.01 | 90 |
| Jun 18, 2024 | 90.98 | 92.23 | 90.98 | 92.23 | 92.23 | 50 |
| Jun 17, 2024 | 89.08 | 92.00 | 88.79 | 92.00 | 92.00 | 70 |
| Jun 14, 2024 | 89.05 | 89.20 | 88.76 | 88.76 | 88.76 | 397 |
| Jun 13, 2024 | 90.76 | 90.76 | 88.57 | 88.57 | 88.57 | 7 |
| Jun 12, 2024 | 85.73 | 90.00 | 85.73 | 89.76 | 89.76 | 45 |
| Jun 11, 2024 | 85.65 | 86.31 | 85.53 | 86.31 | 86.31 | 30 |
| Jun 10, 2024 | 86.60 | 86.60 | 86.32 | 86.32 | 86.32 | 25 |
| Jun 7, 2024 | 89.00 | 89.14 | 89.00 | 89.14 | 89.14 | 200 |
| Jun 6, 2024 | 89.33 | 89.80 | 89.21 | 89.21 | 89.21 | 313 |
| Jun 5, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Jun 4, 2024 | 84.97 | 84.97 | 84.69 | 84.69 | 84.69 | 12 |
| Jun 3, 2024 | 85.53 | 86.18 | 85.53 | 86.18 | 86.18 | 12 |
| May 31, 2024 | 85.74 | 85.74 | 84.90 | 84.90 | 84.90 | - |
| May 30, 2024 | 86.79 | 86.79 | 86.35 | 86.43 | 86.43 | - |
| May 29, 2024 | 86.81 | 88.13 | 86.28 | 87.77 | 87.77 | - |
| May 28, 2024 | 87.35 | 87.86 | 87.32 | 87.32 | 87.32 | - |
| May 27, 2024 | 86.71 | 87.90 | 86.71 | 87.74 | 87.74 | 45 |
| May 24, 2024 | 85.34 | 87.54 | 85.31 | 87.36 | 87.36 | 43 |
| May 23, 2024 | 88.81 | 88.81 | 85.49 | 85.73 | 85.73 | 1,100 |
| May 22, 2024 | 87.83 | 88.59 | 87.77 | 87.79 | 87.79 | 30 |
| May 21, 2024 | 89.29 | 89.29 | 87.39 | 87.62 | 87.62 | 22 |
| May 20, 2024 | 87.06 | 89.54 | 87.06 | 89.54 | 89.54 | 100 |
| May 17, 2024 | 86.35 | 87.11 | 86.35 | 87.08 | 87.08 | - |
| May 16, 2024 | 83.68 | 87.47 | 83.17 | 86.78 | 86.78 | 310 |
| May 15, 2024 | 79.33 | 82.28 | 79.12 | 82.28 | 82.28 | 37 |
| May 14, 2024 | 80.64 | 80.64 | 79.12 | 79.47 | 79.47 | - |
| May 13, 2024 | 80.73 | 81.54 | 80.73 | 81.54 | 81.54 | - |
| May 10, 2024 | 82.01 | 83.05 | 82.01 | 83.05 | 83.05 | 31 |
| May 9, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| May 8, 2024 | 83.35 | 83.35 | 80.48 | 80.48 | 80.48 | - |
| May 7, 2024 | 84.62 | 84.98 | 84.62 | 84.80 | 84.80 | 6 |
| May 6, 2024 | 82.15 | 83.90 | 82.15 | 83.90 | 83.90 | 20 |
| May 3, 2024 | 82.00 | 82.15 | 81.61 | 82.15 | 82.15 | - |
| May 2, 2024 | 81.00 | 81.49 | 81.00 | 81.49 | 81.49 | - |
| Apr 30, 2024 | 78.60 | 78.60 | 77.89 | 77.89 | 77.89 | - |
| Apr 29, 2024 | 79.11 | 79.11 | 78.20 | 78.20 | 78.20 | - |
| Apr 26, 2024 | 80.38 | 80.38 | 79.65 | 79.76 | 79.76 | - |
| Apr 25, 2024 | 75.47 | 77.64 | 75.47 | 77.64 | 77.64 | 6 |
| Apr 24, 2024 | 76.77 | 78.83 | 76.77 | 78.83 | 78.83 | - |
| Apr 23, 2024 | 73.60 | 76.25 | 73.58 | 76.25 | 76.25 | 100 |
| Apr 22, 2024 | 72.67 | 72.74 | 71.97 | 72.11 | 72.11 | 112 |
| Apr 19, 2024 | 74.77 | 74.84 | 72.28 | 72.28 | 72.28 | 130 |
| Apr 18, 2024 | 75.27 | 75.75 | 75.27 | 75.75 | 75.75 | - |
| Apr 17, 2024 | 77.33 | 77.33 | 75.60 | 75.78 | 75.78 | - |
| Apr 16, 2024 | 75.79 | 77.43 | 75.79 | 77.05 | 77.05 | - |
| Apr 15, 2024 | 81.25 | 81.25 | 76.48 | 76.48 | 76.48 | - |
| Apr 12, 2024 | 81.58 | 81.58 | 80.75 | 80.75 | 80.75 | 150 |
| Apr 11, 2024 | 79.92 | 81.69 | 79.92 | 81.69 | 81.69 | - |
| Apr 10, 2024 | 79.82 | 80.47 | 79.07 | 80.01 | 80.01 | 15 |
| Apr 9, 2024 | 79.64 | 80.17 | 79.64 | 80.17 | 80.17 | - |
| Apr 8, 2024 | 78.93 | 79.96 | 78.93 | 79.96 | 79.96 | 50 |
| Apr 5, 2024 | 78.04 | 78.04 | 77.97 | 77.97 | 77.97 | 20 |
| Apr 4, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Apr 3, 2024 | 80.23 | 80.43 | 80.23 | 80.43 | 80.43 | 1 |
| Apr 2, 2024 | 81.01 | 81.39 | 78.86 | 80.72 | 80.72 | 122 |
| Mar 28, 2024 | 80.35 | 81.03 | 80.35 | 81.03 | 81.03 | 240 |
| Mar 27, 2024 | 80.50 | 80.50 | 79.81 | 79.81 | 79.81 | - |
| Mar 26, 2024 | 80.78 | 81.28 | 80.78 | 81.28 | 81.28 | 60 |
| Mar 25, 2024 | 78.21 | 80.05 | 78.21 | 80.05 | 80.05 | 150 |
| Mar 22, 2024 | 76.93 | 78.97 | 76.93 | 78.49 | 78.49 | 3 |
| Mar 21, 2024 | 76.93 | 77.36 | 76.93 | 77.36 | 77.36 | - |
| Mar 20, 2024 | 73.86 | 76.11 | 73.86 | 74.80 | 74.80 | - |
| Mar 19, 2024 | 71.51 | 72.96 | 71.51 | 72.91 | 72.91 | 1,137 |
| Mar 18, 2024 | 70.50 | 72.44 | 70.50 | 72.26 | 72.26 | - |
| Mar 15, 2024 | 70.80 | 70.87 | 70.73 | 70.73 | 70.73 | 153 |
| Mar 14, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 13, 2024 | 73.44 | 74.08 | 73.22 | 73.22 | 73.22 | 8 |
| Mar 12, 2024 | 74.67 | 74.67 | 73.37 | 73.67 | 73.67 | 22 |
| Mar 11, 2024 | 74.23 | 74.23 | 74.02 | 74.02 | 74.02 | 88 |
| Mar 8, 2024 | 73.92 | 75.49 | 73.92 | 74.69 | 74.69 | - |
| Mar 7, 2024 | 74.50 | 75.86 | 74.50 | 74.56 | 74.56 | 82 |
| Mar 6, 2024 | 74.97 | 75.40 | 74.97 | 75.28 | 75.28 | 20 |
| Mar 5, 2024 | 75.93 | 76.21 | 74.55 | 74.62 | 74.62 | 44 |
| Mar 4, 2024 | 76.74 | 77.11 | 76.36 | 76.67 | 76.67 | 1,180 |
| Mar 1, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| Feb 29, 2024 | 77.30 | 78.79 | 77.30 | 78.79 | 78.79 | 229 |
| Feb 28, 2024 | 78.48 | 78.48 | 78.22 | 78.22 | 78.22 | 50 |
| Feb 27, 2024 | 75.22 | 78.65 | 75.22 | 78.65 | 78.65 | 36 |
| Feb 26, 2024 | 74.61 | 75.02 | 74.61 | 74.98 | 74.98 | 58 |
| Feb 23, 2024 | 76.74 | 77.35 | 75.10 | 75.43 | 75.43 | 458 |
| Feb 22, 2024 | 78.00 | 78.00 | 76.29 | 76.29 | 76.29 | 643 |
| Feb 21, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Feb 20, 2024 | 79.91 | 79.91 | 74.79 | 74.79 | 74.79 | 440 |
| Feb 19, 2024 | 81.51 | 81.51 | 80.57 | 80.70 | 80.70 | 265 |
| Feb 16, 2024 | 83.31 | 86.56 | 81.75 | 81.75 | 81.75 | 167 |
| Feb 15, 2024 | 69.00 | 70.06 | 69.00 | 69.61 | 69.61 | 30 |
| Feb 14, 2024 | 67.96 | 68.65 | 67.96 | 68.45 | 68.45 | 15 |
| Feb 13, 2024 | 67.80 | 68.38 | 67.73 | 68.00 | 68.00 | 1,298 |
| Feb 12, 2024 | 65.70 | 70.10 | 65.70 | 69.05 | 69.05 | 236 |
| Feb 9, 2024 | 64.84 | 66.56 | 64.84 | 66.56 | 66.56 | 30 |
| Feb 8, 2024 | 63.95 | 65.83 | 63.95 | 65.16 | 65.16 | 1,334 |
| Feb 7, 2024 | 62.81 | 65.13 | 62.81 | 64.87 | 64.87 | 100 |
| Feb 6, 2024 | 62.92 | 63.29 | 62.92 | 63.29 | 63.29 | - |
| Feb 5, 2024 | 64.52 | 64.52 | 62.37 | 62.86 | 62.86 | - |
| Feb 2, 2024 | 63.50 | 64.05 | 63.50 | 64.05 | 64.05 | 100 |
| Feb 1, 2024 | 63.43 | 63.91 | 61.66 | 61.66 | 61.66 | 30 |
| Jan 31, 2024 | 62.01 | 62.53 | 62.01 | 62.53 | 62.53 | 40 |
| Jan 30, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Jan 29, 2024 | 62.58 | 62.75 | 62.58 | 62.75 | 62.75 | 1 |
| Jan 26, 2024 | 62.67 | 63.23 | 62.67 | 63.02 | 63.02 | 100 |
| Jan 25, 2024 | 63.44 | 64.00 | 63.44 | 64.00 | 64.00 | - |
| Jan 24, 2024 | 65.12 | 65.55 | 64.26 | 64.26 | 64.26 | 50 |
| Jan 23, 2024 | 63.51 | 64.76 | 63.51 | 64.34 | 64.34 | - |
| Jan 22, 2024 | 61.58 | 63.94 | 61.58 | 63.48 | 63.48 | 110 |
| Jan 19, 2024 | 60.36 | 60.78 | 60.36 | 60.78 | 60.78 | 6 |
| Jan 18, 2024 | 58.99 | 59.66 | 58.64 | 59.66 | 59.66 | 100 |
| Jan 17, 2024 | 57.88 | 58.21 | 57.00 | 58.21 | 58.21 | 230 |
| Jan 16, 2024 | 60.53 | 60.53 | 58.79 | 58.79 | 58.79 | 370 |
| Jan 15, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Jan 12, 2024 | 61.75 | 62.02 | 61.21 | 61.21 | 61.21 | 50 |
| Jan 11, 2024 | 62.69 | 62.69 | 61.95 | 61.95 | 61.95 | 988 |
| Jan 10, 2024 | 62.34 | 62.70 | 61.60 | 62.70 | 62.70 | 223 |
| Jan 9, 2024 | 62.96 | 63.25 | 62.24 | 62.24 | 62.24 | 10 |
| Jan 8, 2024 | 61.60 | 62.76 | 61.42 | 62.76 | 62.76 | 40 |
| Jan 5, 2024 | 62.34 | 62.56 | 61.97 | 61.97 | 61.97 | - |
| Jan 4, 2024 | 63.82 | 63.82 | 62.64 | 62.64 | 62.64 | 85 |
| Jan 3, 2024 | 64.09 | 64.17 | 63.21 | 63.21 | 63.21 | 26 |
| Jan 2, 2024 | 64.02 | 65.25 | 64.02 | 64.53 | 64.53 | 519 |
| Dec 29, 2023 | 66.64 | 66.87 | 66.16 | 66.17 | 66.17 | 99 |
| Dec 28, 2023 | 66.64 | 66.87 | 66.28 | 66.28 | 66.28 | 20 |
| Dec 27, 2023 | 66.59 | 66.64 | 66.28 | 66.64 | 66.64 | 80 |
| Dec 22, 2023 | 68.90 | 68.90 | 66.28 | 66.28 | 66.28 | 65 |
| Dec 21, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| Dec 20, 2023 | 70.67 | 70.95 | 69.31 | 69.31 | 69.31 | 82 |
| Dec 19, 2023 | 68.87 | 70.66 | 68.87 | 70.36 | 70.36 | 294 |
| Dec 18, 2023 | 69.01 | 69.51 | 69.01 | 69.34 | 69.34 | 527 |
| Dec 15, 2023 | 68.92 | 69.63 | 68.52 | 68.52 | 68.52 | 40 |
| Dec 14, 2023 | 68.67 | 69.41 | 67.99 | 67.99 | 67.99 | 122 |
| Dec 13, 2023 | 66.15 | 66.73 | 66.00 | 66.00 | 66.00 | 5 |
| Dec 12, 2023 | 66.58 | 66.91 | 65.86 | 66.05 | 66.05 | 127 |
| Dec 11, 2023 | 65.15 | 67.19 | 65.15 | 67.02 | 67.02 | - |
| Dec 8, 2023 | 63.14 | 65.31 | 63.14 | 65.31 | 65.31 | 75 |
| Dec 7, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Dec 6, 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Dec 5, 2023 | 62.67 | 63.50 | 62.67 | 63.50 | 63.50 | 50 |
| Dec 4, 2023 | 64.53 | 64.53 | 62.80 | 63.76 | 63.76 | 375 |
| Dec 1, 2023 | 64.00 | 65.65 | 64.00 | 65.65 | 65.65 | 15 |
| Nov 30, 2023 | 64.51 | 65.01 | 64.05 | 64.05 | 64.05 | 110 |
| Nov 29, 2023 | 62.65 | 64.11 | 62.65 | 64.11 | 64.11 | 15 |
| Nov 28, 2023 | 60.87 | 63.72 | 60.87 | 62.31 | 62.31 | 10 |
| Nov 27, 2023 | 60.87 | 63.72 | 60.87 | 63.16 | 63.16 | 10 |
| Nov 24, 2023 | 60.86 | 61.37 | 60.86 | 61.35 | 61.35 | 30 |
| Nov 23, 2023 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Nov 22, 2023 | 59.93 | 59.93 | 59.84 | 59.84 | 59.84 | 379 |
| Nov 21, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 12 |
| Nov 20, 2023 | 60.21 | 61.62 | 60.21 | 61.62 | 61.62 | 75 |
| Nov 17, 2023 | 60.77 | 60.93 | 60.70 | 60.70 | 60.70 | 59 |
| Nov 16, 2023 | 62.25 | 62.25 | 60.70 | 61.24 | 61.24 | 1 |
| Nov 15, 2023 | 62.55 | 63.25 | 62.55 | 63.25 | 63.25 | - |
| Nov 14, 2023 | 59.21 | 62.63 | 59.21 | 62.08 | 62.08 | 303 |
| Nov 13, 2023 | 60.00 | 60.59 | 58.64 | 59.01 | 59.01 | 153 |
| Nov 10, 2023 | 50.61 | 60.92 | 50.61 | 60.00 | 60.00 | 2,574 |
| Nov 9, 2023 | 74.17 | 74.33 | 73.65 | 73.65 | 73.65 | - |
| Nov 8, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| Nov 7, 2023 | 71.84 | 74.41 | 71.84 | 73.68 | 73.68 | 2,177 |
| Nov 6, 2023 | 73.43 | 74.40 | 71.91 | 71.91 | 71.91 | 264 |
Related Tickers
N1OW34.SA ServiceNow, Inc.
110.44
-0.50%
SRBEF VusionGroup S.A.
158.40
0.00%
AUD.HA Autodesk Inc
264.40
-0.17%
NEM.HA Nemetschek SE
99.50
+0.56%
W9C.MU Constellation Software Inc
2,830.00
+1.98%
AOF.HA ATOSS Software AG
119.00
-1.49%
AOF.DE ATOSS Software SE
121.40
+1.17%
HKIT Hitek Global Inc.
1.3501
+0.01%
0A5W.IL C3.ai, Inc.
24.29
-5.67%
SAP.DE SAP SE
213.80
-1.36%