Frankfurt - Delayed Quote EUR
Workday, Inc. (W7D.F)
As of 11:12 AM 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 | 218.40 | 218.40 | 218.20 | 218.20 | 218.20 | 8 |
| Nov 1, 2024 | 217.10 | 220.00 | 217.10 | 220.00 | 220.00 | - |
| Oct 31, 2024 | 217.20 | 217.20 | 215.60 | 215.60 | 215.60 | - |
| Oct 30, 2024 | 219.70 | 219.70 | 219.25 | 219.25 | 219.25 | - |
| Oct 29, 2024 | 216.85 | 220.35 | 216.85 | 220.35 | 220.35 | - |
| Oct 28, 2024 | 219.50 | 219.50 | 217.15 | 217.15 | 217.15 | 7 |
| Oct 25, 2024 | 217.85 | 218.10 | 217.85 | 218.10 | 218.10 | 10 |
| Oct 24, 2024 | 224.00 | 224.15 | 218.40 | 218.40 | 218.40 | 100 |
| Oct 23, 2024 | 227.40 | 227.65 | 224.65 | 224.65 | 224.65 | 30 |
| Oct 22, 2024 | 223.70 | 227.90 | 223.70 | 227.90 | 227.90 | - |
| Oct 21, 2024 | 223.75 | 225.15 | 223.75 | 225.15 | 225.15 | - |
| Oct 18, 2024 | 223.55 | 226.15 | 223.55 | 226.15 | 226.15 | 7 |
| Oct 17, 2024 | 220.95 | 224.00 | 220.95 | 224.00 | 224.00 | 36 |
| Oct 16, 2024 | 223.95 | 223.95 | 221.10 | 221.10 | 221.10 | 1 |
| Oct 15, 2024 | 221.30 | 225.10 | 221.30 | 225.10 | 225.10 | 20 |
| Oct 14, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| Oct 11, 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
| Oct 10, 2024 | 218.75 | 223.30 | 218.75 | 223.30 | 223.30 | - |
| Oct 9, 2024 | 216.90 | 220.00 | 216.90 | 220.00 | 220.00 | - |
| Oct 8, 2024 | 213.20 | 217.80 | 213.20 | 217.80 | 217.80 | - |
| Oct 7, 2024 | 219.50 | 219.50 | 214.30 | 214.30 | 214.30 | 25 |
| Oct 4, 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| Oct 3, 2024 | 213.55 | 218.35 | 213.55 | 218.35 | 218.35 | - |
| Oct 2, 2024 | 216.15 | 216.15 | 214.60 | 214.60 | 214.60 | 100 |
| Oct 1, 2024 | 218.55 | 218.55 | 216.30 | 216.30 | 216.30 | 25 |
| Sep 30, 2024 | 217.00 | 217.00 | 215.90 | 215.90 | 215.90 | 120 |
| Sep 27, 2024 | 219.05 | 219.05 | 218.05 | 218.05 | 218.05 | - |
| Sep 26, 2024 | 218.45 | 219.35 | 218.45 | 219.35 | 219.35 | - |
| Sep 25, 2024 | 219.05 | 219.05 | 218.45 | 218.45 | 218.45 | - |
| Sep 24, 2024 | 219.30 | 220.45 | 219.30 | 220.45 | 220.45 | 34 |
| Sep 23, 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
| Sep 20, 2024 | 220.05 | 221.35 | 220.05 | 221.35 | 221.35 | - |
| Sep 19, 2024 | 225.10 | 227.50 | 225.10 | 227.50 | 227.50 | 50 |
| Sep 18, 2024 | 222.20 | 222.20 | 221.95 | 221.95 | 221.95 | 10 |
| Sep 17, 2024 | 223.05 | 223.05 | 222.70 | 222.70 | 222.70 | - |
| Sep 16, 2024 | 223.70 | 225.10 | 223.50 | 223.50 | 223.50 | 291 |
| Sep 13, 2024 | 225.35 | 227.70 | 225.20 | 225.20 | 225.20 | 69 |
| Sep 12, 2024 | 232.30 | 232.30 | 229.80 | 229.80 | 229.80 | 25 |
| Sep 11, 2024 | 229.75 | 231.45 | 229.75 | 231.45 | 231.45 | 20 |
| Sep 10, 2024 | 228.25 | 230.25 | 228.25 | 230.25 | 230.25 | - |
| Sep 9, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| Sep 6, 2024 | 227.85 | 229.25 | 227.85 | 229.25 | 229.25 | 5 |
| Sep 5, 2024 | 232.05 | 232.05 | 229.85 | 229.85 | 229.85 | - |
| Sep 4, 2024 | 233.45 | 233.45 | 232.90 | 232.90 | 232.90 | - |
| Sep 3, 2024 | 235.75 | 235.75 | 234.45 | 234.45 | 234.45 | 35 |
| Sep 2, 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| Aug 30, 2024 | 236.00 | 237.30 | 235.95 | 237.30 | 237.30 | 5 |
| Aug 29, 2024 | 232.55 | 237.00 | 232.55 | 237.00 | 237.00 | - |
| Aug 28, 2024 | 236.05 | 236.05 | 233.75 | 233.75 | 233.75 | - |
| Aug 27, 2024 | 232.25 | 236.80 | 232.25 | 236.80 | 236.80 | - |
| Aug 26, 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | - |
| Aug 23, 2024 | 228.70 | 231.80 | 228.70 | 231.80 | 231.80 | 6 |
| Aug 22, 2024 | 208.40 | 208.40 | 208.25 | 208.25 | 208.25 | - |
| Aug 21, 2024 | 207.90 | 208.65 | 207.90 | 208.65 | 208.65 | - |
| Aug 20, 2024 | 209.25 | 211.10 | 208.45 | 208.75 | 208.75 | 160 |
| Aug 19, 2024 | 208.55 | 208.55 | 207.50 | 207.50 | 207.50 | - |
| Aug 16, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Aug 15, 2024 | 201.65 | 211.30 | 201.65 | 211.30 | 211.30 | 25 |
| Aug 14, 2024 | 195.68 | 201.90 | 195.68 | 201.90 | 201.90 | - |
| Aug 13, 2024 | 192.36 | 195.90 | 192.36 | 195.90 | 195.90 | 26 |
| Aug 12, 2024 | 193.24 | 193.24 | 191.96 | 191.96 | 191.96 | - |
| Aug 9, 2024 | 193.34 | 193.92 | 193.34 | 193.92 | 193.92 | - |
| Aug 8, 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| Aug 7, 2024 | 193.16 | 193.52 | 193.16 | 193.52 | 193.52 | - |
| Aug 6, 2024 | 190.74 | 193.82 | 190.74 | 193.82 | 193.82 | 31 |
| Aug 5, 2024 | 187.90 | 191.10 | 187.90 | 189.12 | 189.12 | 286 |
| Aug 2, 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | - |
| Aug 1, 2024 | 209.55 | 209.55 | 205.70 | 205.70 | 205.70 | - |
| Jul 31, 2024 | 209.20 | 209.65 | 209.20 | 209.65 | 209.65 | - |
| Jul 30, 2024 | 208.80 | 209.80 | 208.60 | 209.80 | 209.80 | 104 |
| Jul 29, 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
| Jul 26, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| Jul 25, 2024 | 202.05 | 210.45 | 202.05 | 210.45 | 210.45 | - |
| Jul 24, 2024 | 206.25 | 206.25 | 203.90 | 203.90 | 203.90 | - |
| Jul 23, 2024 | 209.00 | 209.00 | 208.25 | 208.25 | 208.25 | - |
| Jul 22, 2024 | 208.35 | 208.60 | 208.35 | 208.60 | 208.60 | 1 |
| Jul 19, 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
| Jul 18, 2024 | 211.30 | 211.85 | 211.30 | 211.85 | 211.85 | - |
| Jul 17, 2024 | 213.50 | 215.15 | 211.65 | 211.65 | 211.65 | 2 |
| Jul 16, 2024 | 212.30 | 217.05 | 212.30 | 217.05 | 217.05 | - |
| Jul 15, 2024 | 210.40 | 212.70 | 210.40 | 212.70 | 212.70 | 20 |
| Jul 12, 2024 | 207.45 | 210.50 | 207.45 | 210.50 | 210.50 | - |
| Jul 11, 2024 | 204.65 | 209.45 | 204.65 | 208.50 | 208.50 | 25 |
| Jul 10, 2024 | 205.15 | 206.95 | 205.00 | 205.75 | 205.75 | 40 |
| Jul 9, 2024 | 208.35 | 208.35 | 206.10 | 206.10 | 206.10 | - |
| Jul 8, 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | 25 |
| Jul 5, 2024 | 208.25 | 210.45 | 208.15 | 210.45 | 210.45 | 10 |
| Jul 4, 2024 | 208.30 | 208.30 | 207.90 | 207.90 | 207.90 | 25 |
| Jul 3, 2024 | 209.20 | 209.20 | 208.90 | 208.90 | 208.90 | - |
| Jul 2, 2024 | 208.00 | 210.20 | 208.00 | 210.00 | 210.00 | 109 |
| Jul 1, 2024 | 207.25 | 207.25 | 207.00 | 207.00 | 207.00 | 248 |
| Jun 28, 2024 | 208.00 | 210.20 | 207.15 | 208.25 | 208.25 | 130 |
| Jun 27, 2024 | 201.65 | 208.75 | 201.60 | 208.75 | 208.75 | 30 |
| Jun 26, 2024 | 202.25 | 202.55 | 202.25 | 202.55 | 202.55 | - |
| Jun 25, 2024 | 202.65 | 202.90 | 202.65 | 202.90 | 202.90 | - |
| Jun 24, 2024 | 203.70 | 203.70 | 202.75 | 202.75 | 202.75 | - |
| Jun 21, 2024 | 200.00 | 203.80 | 200.00 | 203.80 | 203.80 | 50 |
| Jun 20, 2024 | 193.12 | 200.55 | 193.12 | 199.44 | 199.44 | 46 |
| Jun 19, 2024 | 192.70 | 193.00 | 192.70 | 193.00 | 193.00 | 15 |
| Jun 18, 2024 | 195.02 | 195.02 | 193.24 | 193.24 | 193.24 | - |
| Jun 17, 2024 | 195.24 | 198.26 | 195.24 | 198.26 | 198.26 | - |
| Jun 14, 2024 | 192.74 | 193.44 | 192.74 | 193.44 | 193.44 | 4 |
| Jun 13, 2024 | 194.96 | 194.96 | 192.78 | 192.78 | 192.78 | - |
| Jun 12, 2024 | 199.30 | 199.30 | 194.92 | 194.92 | 194.92 | - |
| Jun 11, 2024 | 196.36 | 198.98 | 196.36 | 198.98 | 198.98 | - |
| Jun 10, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 75 |
| Jun 7, 2024 | 197.42 | 200.15 | 197.42 | 198.90 | 198.90 | 5 |
| Jun 6, 2024 | 194.22 | 197.84 | 194.22 | 197.24 | 197.24 | 30 |
| Jun 5, 2024 | 193.08 | 195.00 | 193.08 | 194.84 | 194.84 | 270 |
| Jun 4, 2024 | 192.90 | 194.10 | 192.90 | 194.08 | 194.08 | 4 |
| Jun 3, 2024 | 196.30 | 197.34 | 196.30 | 197.34 | 197.34 | 205 |
| May 31, 2024 | 190.06 | 192.42 | 190.06 | 192.42 | 192.42 | 41 |
| May 30, 2024 | 192.92 | 192.92 | 190.26 | 191.30 | 191.30 | 6 |
| May 29, 2024 | 199.00 | 199.00 | 195.76 | 195.76 | 195.76 | 8 |
| May 28, 2024 | 204.50 | 205.05 | 197.20 | 197.20 | 197.20 | 22 |
| May 27, 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 20 |
| May 24, 2024 | 214.20 | 217.30 | 202.25 | 204.15 | 204.15 | 328 |
| May 23, 2024 | 242.90 | 242.90 | 241.60 | 241.60 | 241.60 | 50 |
| May 22, 2024 | 237.20 | 239.90 | 237.20 | 239.90 | 239.90 | - |
| May 21, 2024 | 240.05 | 240.05 | 237.60 | 237.60 | 237.60 | - |
| May 20, 2024 | 236.25 | 238.00 | 236.25 | 238.00 | 238.00 | 20 |
| May 17, 2024 | 234.90 | 237.00 | 234.90 | 237.00 | 237.00 | 50 |
| May 16, 2024 | 230.05 | 235.55 | 230.05 | 235.55 | 235.55 | - |
| May 15, 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
| May 14, 2024 | 227.85 | 230.30 | 227.85 | 228.30 | 228.30 | 10 |
| May 13, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| May 10, 2024 | 227.30 | 229.95 | 227.30 | 228.70 | 228.70 | 87 |
| May 9, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| May 8, 2024 | 229.90 | 232.20 | 229.90 | 231.60 | 231.60 | 2 |
| May 7, 2024 | 230.90 | 231.45 | 230.90 | 231.45 | 231.45 | - |
| May 6, 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
| May 3, 2024 | 233.10 | 233.10 | 233.05 | 233.05 | 233.05 | 5 |
| May 2, 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| Apr 30, 2024 | 231.10 | 232.10 | 230.00 | 230.10 | 230.10 | 21 |
| Apr 29, 2024 | 233.30 | 233.40 | 231.75 | 231.75 | 231.75 | 200 |
| Apr 26, 2024 | 236.95 | 238.95 | 235.15 | 235.15 | 235.15 | 40 |
| Apr 25, 2024 | 235.10 | 237.90 | 235.10 | 236.55 | 236.55 | 220 |
| Apr 24, 2024 | 239.95 | 239.95 | 238.75 | 238.75 | 238.75 | - |
| Apr 23, 2024 | 236.80 | 240.15 | 236.80 | 240.15 | 240.15 | - |
| Apr 22, 2024 | 235.75 | 237.65 | 235.75 | 237.65 | 237.65 | - |
| Apr 19, 2024 | 238.25 | 240.70 | 235.45 | 235.45 | 235.45 | 11 |
| Apr 18, 2024 | 239.95 | 239.95 | 239.15 | 239.15 | 239.15 | 15 |
| Apr 17, 2024 | 240.85 | 241.45 | 240.85 | 241.45 | 241.45 | - |
| Apr 16, 2024 | 243.15 | 243.15 | 242.25 | 242.25 | 242.25 | 250 |
| Apr 15, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| Apr 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Apr 11, 2024 | 247.30 | 250.60 | 247.30 | 250.60 | 250.60 | - |
| Apr 10, 2024 | 248.75 | 248.75 | 247.75 | 247.75 | 247.75 | - |
| Apr 9, 2024 | 246.00 | 249.15 | 246.00 | 249.15 | 249.15 | - |
| Apr 8, 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
| Apr 5, 2024 | 247.30 | 247.30 | 246.90 | 246.90 | 246.90 | - |
| Apr 4, 2024 | 246.90 | 252.65 | 246.90 | 248.95 | 248.95 | 2 |
| Apr 3, 2024 | 250.75 | 250.75 | 248.10 | 248.10 | 248.10 | 8 |
| Apr 2, 2024 | 252.35 | 252.35 | 251.85 | 252.00 | 252.00 | 20 |
| Mar 28, 2024 | 252.85 | 252.85 | 252.50 | 252.50 | 252.50 | - |
| Mar 27, 2024 | 255.90 | 255.90 | 252.35 | 252.35 | 252.35 | - |
| Mar 26, 2024 | 253.90 | 255.85 | 253.70 | 255.85 | 255.85 | 4 |
| Mar 25, 2024 | 254.65 | 255.90 | 253.35 | 253.60 | 253.60 | 445 |
| Mar 22, 2024 | 255.40 | 256.50 | 255.40 | 256.50 | 256.50 | 5 |
| Mar 21, 2024 | 253.05 | 254.80 | 253.05 | 254.30 | 254.30 | 50 |
| Mar 20, 2024 | 250.90 | 252.75 | 250.90 | 252.75 | 252.75 | - |
| Mar 19, 2024 | 249.90 | 251.15 | 249.90 | 251.15 | 251.15 | - |
| Mar 18, 2024 | 251.10 | 252.90 | 247.50 | 250.75 | 250.75 | 170 |
| Mar 15, 2024 | 249.10 | 249.10 | 246.00 | 246.00 | 246.00 | - |
| Mar 14, 2024 | 246.40 | 249.60 | 246.40 | 249.60 | 249.60 | - |
| Mar 13, 2024 | 248.00 | 248.00 | 245.60 | 245.60 | 245.60 | 70 |
| Mar 12, 2024 | 243.50 | 247.85 | 243.50 | 247.85 | 247.85 | 15 |
| Mar 11, 2024 | 240.25 | 243.70 | 240.25 | 243.70 | 243.70 | - |
| Mar 8, 2024 | 240.95 | 243.20 | 240.35 | 242.30 | 242.30 | 150 |
| Mar 7, 2024 | 243.05 | 246.95 | 242.20 | 242.20 | 242.20 | 16 |
| Mar 6, 2024 | 244.80 | 244.80 | 242.75 | 244.65 | 244.65 | 216 |
| Mar 5, 2024 | 248.75 | 248.75 | 243.00 | 245.75 | 245.75 | 14 |
| Mar 4, 2024 | 259.10 | 259.10 | 254.65 | 254.65 | 254.65 | 201 |
| Mar 1, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| Feb 29, 2024 | 270.30 | 272.30 | 270.30 | 272.30 | 272.30 | 2 |
| Feb 28, 2024 | 271.35 | 272.10 | 271.25 | 271.25 | 271.25 | 6 |
| Feb 27, 2024 | 261.75 | 272.70 | 260.05 | 272.70 | 272.70 | 13 |
| Feb 26, 2024 | 283.60 | 286.30 | 283.15 | 284.60 | 284.60 | 715 |
| Feb 23, 2024 | 284.65 | 285.05 | 282.90 | 282.90 | 282.90 | 165 |
| Feb 22, 2024 | 276.50 | 283.10 | 276.50 | 283.10 | 283.10 | - |
| Feb 21, 2024 | 277.25 | 280.60 | 275.15 | 275.15 | 275.15 | 17 |
| Feb 20, 2024 | 277.95 | 278.80 | 277.95 | 278.80 | 278.80 | 25 |
| Feb 19, 2024 | 282.40 | 282.40 | 278.10 | 278.10 | 278.10 | 12 |
| Feb 16, 2024 | 282.65 | 285.10 | 281.90 | 281.90 | 281.90 | 8 |
| Feb 15, 2024 | 280.35 | 283.65 | 280.35 | 283.65 | 283.65 | 6 |
| Feb 14, 2024 | 277.15 | 281.55 | 277.15 | 281.55 | 281.55 | - |
| Feb 13, 2024 | 279.05 | 279.05 | 277.20 | 277.20 | 277.20 | 25 |
| Feb 12, 2024 | 280.95 | 280.95 | 277.80 | 277.80 | 277.80 | - |
| Feb 9, 2024 | 275.75 | 282.75 | 275.75 | 282.75 | 282.75 | 38 |
| Feb 8, 2024 | 271.70 | 276.70 | 271.70 | 276.70 | 276.70 | 1 |
| Feb 7, 2024 | 266.55 | 273.60 | 266.55 | 273.60 | 273.60 | 2 |
| Feb 6, 2024 | 271.40 | 271.40 | 268.50 | 268.50 | 268.50 | 5 |
| Feb 5, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
| Feb 2, 2024 | 272.20 | 272.70 | 272.20 | 272.70 | 272.70 | - |
| Feb 1, 2024 | 269.05 | 272.15 | 269.05 | 270.50 | 270.50 | 266 |
| Jan 31, 2024 | 270.20 | 270.20 | 268.95 | 268.95 | 268.95 | - |
| Jan 30, 2024 | 272.45 | 275.55 | 271.95 | 271.95 | 271.95 | 13 |
| Jan 29, 2024 | 265.30 | 272.75 | 265.30 | 272.75 | 272.75 | 20 |
| Jan 26, 2024 | 267.35 | 267.35 | 265.60 | 265.60 | 265.60 | - |
| Jan 25, 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
| Jan 24, 2024 | 267.25 | 272.10 | 266.25 | 272.10 | 272.10 | 20 |
| Jan 23, 2024 | 264.45 | 267.80 | 264.45 | 267.80 | 267.80 | - |
| Jan 22, 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| Jan 19, 2024 | 261.70 | 266.00 | 261.70 | 266.00 | 266.00 | 57 |
| Jan 18, 2024 | 257.95 | 262.25 | 257.95 | 262.25 | 262.25 | - |
| Jan 17, 2024 | 255.95 | 258.25 | 255.95 | 258.25 | 258.25 | - |
| Jan 16, 2024 | 258.15 | 260.15 | 256.90 | 256.90 | 256.90 | 80 |
| Jan 15, 2024 | 257.40 | 257.50 | 257.15 | 257.15 | 257.15 | 7 |
| Jan 12, 2024 | 252.80 | 258.00 | 252.80 | 258.00 | 258.00 | 16 |
| Jan 11, 2024 | 251.60 | 253.55 | 251.60 | 253.55 | 253.55 | - |
| Jan 10, 2024 | 251.10 | 254.20 | 251.10 | 252.45 | 252.45 | 60 |
| Jan 9, 2024 | 247.85 | 251.90 | 247.65 | 251.90 | 251.90 | 3 |
| Jan 8, 2024 | 241.55 | 246.15 | 241.35 | 246.15 | 246.15 | 50 |
| Jan 5, 2024 | 243.10 | 243.10 | 242.60 | 242.60 | 242.60 | - |
| Jan 4, 2024 | 244.50 | 245.60 | 244.45 | 244.50 | 244.50 | 99 |
| Jan 3, 2024 | 243.45 | 245.90 | 240.95 | 245.65 | 245.65 | 150 |
| Jan 2, 2024 | 249.15 | 250.00 | 242.70 | 243.80 | 243.80 | 179 |
| Dec 29, 2023 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
| Dec 28, 2023 | 245.50 | 249.20 | 245.50 | 249.20 | 249.20 | - |
| Dec 27, 2023 | 246.75 | 249.20 | 246.75 | 247.40 | 247.40 | 9 |
| Dec 22, 2023 | 246.40 | 247.00 | 246.40 | 247.00 | 247.00 | - |
| Dec 21, 2023 | 246.25 | 247.90 | 246.25 | 247.90 | 247.90 | - |
| Dec 20, 2023 | 248.70 | 248.70 | 247.50 | 247.50 | 247.50 | - |
| Dec 19, 2023 | 248.05 | 250.60 | 248.05 | 248.35 | 248.35 | 383 |
| Dec 18, 2023 | 247.45 | 250.60 | 247.45 | 250.30 | 250.30 | 4 |
| Dec 15, 2023 | 246.10 | 249.95 | 246.10 | 249.95 | 249.95 | - |
| Dec 14, 2023 | 255.30 | 255.30 | 247.00 | 247.00 | 247.00 | 8 |
| Dec 13, 2023 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| Dec 12, 2023 | 253.55 | 256.95 | 253.55 | 256.80 | 256.80 | 8 |
| Dec 11, 2023 | 252.35 | 256.15 | 252.35 | 256.15 | 256.15 | - |
| Dec 8, 2023 | 251.30 | 254.70 | 250.55 | 254.70 | 254.70 | 53 |
| Dec 7, 2023 | 246.80 | 252.50 | 246.80 | 252.50 | 252.50 | 235 |
| Dec 6, 2023 | 247.40 | 250.40 | 247.40 | 249.55 | 249.55 | 110 |
| Dec 5, 2023 | 248.00 | 248.00 | 244.85 | 247.10 | 247.10 | 5 |
| Dec 4, 2023 | 249.30 | 249.30 | 245.85 | 245.85 | 245.85 | 23 |
| Dec 1, 2023 | 246.95 | 249.95 | 246.95 | 249.25 | 249.25 | 128 |
| Nov 30, 2023 | 241.05 | 248.20 | 240.80 | 248.20 | 248.20 | 450 |
| Nov 29, 2023 | 230.00 | 242.25 | 230.00 | 240.85 | 240.85 | 213 |
| Nov 28, 2023 | 213.20 | 215.20 | 213.20 | 215.20 | 215.20 | - |
| Nov 27, 2023 | 215.05 | 217.25 | 215.05 | 217.25 | 217.25 | 13 |
| Nov 24, 2023 | 214.50 | 215.90 | 214.50 | 215.90 | 215.90 | - |
| Nov 23, 2023 | 213.80 | 215.10 | 213.80 | 215.10 | 215.10 | - |
| Nov 22, 2023 | 215.45 | 218.20 | 215.15 | 215.15 | 215.15 | 1 |
| Nov 21, 2023 | 215.05 | 216.60 | 215.05 | 216.60 | 216.60 | - |
| Nov 20, 2023 | 210.95 | 216.05 | 210.95 | 216.05 | 216.05 | 20 |
| Nov 17, 2023 | 214.85 | 215.20 | 211.95 | 211.95 | 211.95 | 163 |
| Nov 16, 2023 | 211.40 | 214.15 | 211.40 | 212.75 | 212.75 | 201 |
| Nov 15, 2023 | 216.20 | 217.30 | 213.00 | 213.00 | 213.00 | 280 |
| Nov 14, 2023 | 210.45 | 213.80 | 210.45 | 213.35 | 213.35 | 75 |
| Nov 13, 2023 | 213.55 | 213.60 | 211.60 | 211.60 | 211.60 | 50 |
| Nov 10, 2023 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| Nov 9, 2023 | 206.70 | 211.20 | 206.70 | 211.20 | 211.20 | - |
| Nov 8, 2023 | 206.15 | 207.55 | 206.15 | 207.55 | 207.55 | - |
| Nov 7, 2023 | 202.85 | 207.30 | 202.85 | 207.30 | 207.30 | - |
| Nov 6, 2023 | 202.25 | 203.00 | 202.25 | 203.00 | 203.00 | - |
Related Tickers
UT8.F Uber Technologies, Inc.
67.11
-1.28%
AIY.SI iFAST Corporation Ltd.
7.19
-2.04%
MTLS Materialise NV
6.14
-0.97%
PUBM PubMatic, Inc.
14.46
-1.09%
BMBL Bumble Inc.
7.28
-0.36%
HUBS HubSpot, Inc.
567.45
+0.39%
DDOG Datadog, Inc.
125.54
+1.85%
PAYC Paycom Software, Inc.
211.50
+0.40%
NOW ServiceNow, Inc.
952.81
+1.00%
ZM Zoom Video Communications, Inc.
75.79
+0.25%