Australia markets close in 4 hours 35 minutes

Chegg Inc (0CG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.9545-0.3075 (-5.84%)
At close: 08:22AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244.95454.95454.95454.95454.9545-
30 Apr 20246.20106.20105.26205.26205.26208,000
29 Apr 20246.68506.68506.68506.68506.6850-
26 Apr 20246.46306.54306.46306.54306.54302,000
25 Apr 20246.25706.25706.25706.25706.2570-
24 Apr 20246.40906.40906.28306.28306.2830500
23 Apr 20246.37706.39506.29806.39006.39002,000
22 Apr 20246.67006.67006.67006.67006.6700-
19 Apr 20246.53106.67006.53106.60006.60002,000
18 Apr 20246.46906.61206.46906.59506.5950-
17 Apr 20246.37906.40806.34706.34706.34702,000
16 Apr 20246.43906.43906.43906.43906.4390-
15 Apr 20246.71206.71206.71206.71206.7120-
12 Apr 20246.93306.93306.93306.93306.9330-
11 Apr 20246.96006.96006.87106.87106.8710-
10 Apr 20246.97306.97306.88106.88106.8810-
09 Apr 20246.63306.63306.63306.63306.6330-
08 Apr 20246.55706.55706.55706.55706.5570-
05 Apr 20246.51506.51506.51506.51506.5150-
04 Apr 20246.62806.62806.62806.62806.6280-
03 Apr 20246.57606.57606.57606.57606.5760-
02 Apr 20246.70206.70206.70206.70206.7020-
28 Mar 20246.94506.94506.94506.94506.9450-
27 Mar 20246.79206.79206.79206.79206.7920-
26 Mar 20246.87806.87806.87806.87806.8780-
25 Mar 20247.15107.15107.15107.15107.1510-
22 Mar 20247.34107.34107.14207.20007.2000-
21 Mar 20247.30507.46707.30507.40207.4020-
20 Mar 20247.13807.13807.13807.13807.1380-
19 Mar 20247.13007.13007.13007.13007.1300-
18 Mar 20247.30607.30607.18207.19307.1930-
15 Mar 20247.16407.16407.16407.16407.1640-
14 Mar 20247.29807.29807.29807.29807.2980-
13 Mar 20247.28307.31607.28307.31607.3160-
12 Mar 20247.46607.46607.33907.33907.3390-
11 Mar 20247.44007.44007.44007.44007.4400-
08 Mar 20247.49007.52207.43107.43907.4390-
07 Mar 20247.24807.50807.24807.46107.4610-
06 Mar 20247.58607.58607.25807.25807.2580-
05 Mar 20248.09808.09807.59107.59107.5910-
04 Mar 20248.31208.31208.07508.11208.1120-
01 Mar 20248.27808.27808.27808.27808.2780-
29 Feb 20247.85907.85907.85907.85907.8590-
28 Feb 20248.13008.13008.11608.11608.1160-
27 Feb 20247.98307.98307.98307.98307.9830-
26 Feb 20248.19308.19308.19308.19308.1930-
23 Feb 20248.06208.06208.06208.06208.0620-
22 Feb 20248.14308.14308.14308.14308.1430-
21 Feb 20248.06308.06308.06308.06308.0630-
20 Feb 20248.44808.44808.13708.13708.1370-
19 Feb 20248.43008.43008.43008.43008.4300-
16 Feb 20248.74708.74708.43508.43508.4350-
15 Feb 20248.41908.41908.41908.41908.4190-
14 Feb 20248.22008.22008.22008.22008.2200-
13 Feb 20248.16408.16408.16408.16408.1640-
12 Feb 20248.11708.11708.11708.11708.1170-
09 Feb 20247.95708.27507.95708.27508.2750-
08 Feb 20247.95307.99707.94007.94007.9400-
07 Feb 20248.07908.07907.90607.90607.9060-
06 Feb 20248.45008.45008.45008.45008.4500400
05 Feb 20248.80508.80508.80508.80508.8050-
02 Feb 20249.10709.10708.93508.93508.9350-
01 Feb 20249.10909.10909.10909.10909.1090-
31 Jan 20248.93808.93808.93808.93808.9380-
30 Jan 20249.34909.34909.34909.34909.3490-
29 Jan 20249.50309.52909.50309.52909.529060
26 Jan 20249.25909.25909.25909.25909.2590-
25 Jan 20249.14009.14009.14009.14009.1400-
24 Jan 20249.23609.23609.12809.12809.1280-
23 Jan 20249.14609.29109.14609.29109.2910-
22 Jan 20249.04809.16709.04809.16709.1670-
19 Jan 20248.80108.80108.80108.80108.8010-
18 Jan 20249.84309.84309.84309.84309.8430-
17 Jan 202410.010010.010010.010010.010010.0100-
16 Jan 202410.032010.032010.032010.032010.0320-
15 Jan 20249.98209.98209.98209.98209.9820-
12 Jan 20249.85609.98209.85609.98209.9820-
11 Jan 20249.83609.83609.83609.83609.8360-
10 Jan 202410.016010.01609.86709.86709.8670-
09 Jan 20249.88409.88409.80709.80709.8070-
08 Jan 20249.81209.97309.81209.97309.9730-
05 Jan 20249.67709.67709.67709.67709.6770-
04 Jan 202410.110010.166010.110010.166010.1660700
03 Jan 202410.204010.204010.204010.204010.2040-
02 Jan 202410.272010.272010.272010.272010.2720-
29 Dec 202310.284010.536010.284010.536010.536055
28 Dec 202310.140010.140010.122010.122010.1220-
27 Dec 202310.044010.044010.044010.044010.0440-
22 Dec 202310.098010.098010.098010.098010.0980-
21 Dec 202310.064010.064010.064010.064010.0640-
20 Dec 202310.142010.142010.142010.142010.1420-
19 Dec 202310.054010.054010.054010.054010.0540-
18 Dec 20239.749010.07209.749010.072010.0720-
15 Dec 202310.052010.05209.80009.80009.8000-
14 Dec 202310.092010.09209.86509.86509.8650-
13 Dec 20239.75609.75609.75609.75609.7560-
12 Dec 20239.88709.88709.77909.78609.7860-
11 Dec 20239.834010.00609.83409.90509.9050-
08 Dec 202310.008010.00809.98209.98209.9820-
07 Dec 20239.72509.72509.72509.72509.7250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...