Australia markets closed

Chegg Inc (0CG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.26-0.03 (-0.41%)
As of 08:10AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246.416.416.286.266.26500
24 Apr 20246.416.416.286.286.28500
23 Apr 20246.386.396.306.396.392,000
22 Apr 20246.676.676.676.676.67-
19 Apr 20246.536.676.536.606.602,000
18 Apr 20246.476.616.476.596.59-
17 Apr 20246.386.416.356.356.352,000
16 Apr 20246.446.446.446.446.44-
15 Apr 20246.716.716.716.716.71-
12 Apr 20246.936.936.936.936.93-
11 Apr 20246.966.966.876.876.87-
10 Apr 20246.976.976.886.886.88-
09 Apr 20246.636.636.636.636.63-
08 Apr 20246.566.566.566.566.56-
05 Apr 20246.516.516.516.516.51-
04 Apr 20246.636.636.636.636.63-
03 Apr 20246.586.586.586.586.58-
02 Apr 20246.706.706.706.706.70-
28 Mar 20246.956.956.956.956.95-
27 Mar 20246.796.796.796.796.79-
26 Mar 20246.886.886.886.886.88-
25 Mar 20247.157.157.157.157.15-
22 Mar 20247.347.347.147.207.20-
21 Mar 20247.307.477.307.407.40-
20 Mar 20247.147.147.147.147.14-
19 Mar 20247.137.137.137.137.13-
18 Mar 20247.317.317.187.197.19-
15 Mar 20247.167.167.167.167.16-
14 Mar 20247.307.307.307.307.30-
13 Mar 20247.287.327.287.327.32-
12 Mar 20247.477.477.347.347.34-
11 Mar 20247.447.447.447.447.44-
08 Mar 20247.497.527.437.447.44-
07 Mar 20247.257.517.257.467.46-
06 Mar 20247.597.597.267.267.26-
05 Mar 20248.108.107.597.597.59-
04 Mar 20248.318.318.078.118.11-
01 Mar 20248.288.288.288.288.28-
29 Feb 20247.867.867.867.867.86-
28 Feb 20248.138.138.128.128.12-
27 Feb 20247.987.987.987.987.98-
26 Feb 20248.198.198.198.198.19-
23 Feb 20248.068.068.068.068.06-
22 Feb 20248.148.148.148.148.14-
21 Feb 20248.068.068.068.068.06-
20 Feb 20248.458.458.148.148.14-
19 Feb 20248.438.438.438.438.43-
16 Feb 20248.758.758.448.448.44-
15 Feb 20248.428.428.428.428.42-
14 Feb 20248.228.228.228.228.22-
13 Feb 20248.168.168.168.168.16-
12 Feb 20248.128.128.128.128.12-
09 Feb 20247.968.277.968.278.27-
08 Feb 20247.958.007.947.947.94-
07 Feb 20248.088.087.917.917.91-
06 Feb 20248.458.458.458.458.45400
05 Feb 20248.818.818.818.818.81-
02 Feb 20249.119.118.948.948.94-
01 Feb 20249.119.119.119.119.11-
31 Jan 20248.948.948.948.948.94-
30 Jan 20249.359.359.359.359.35-
29 Jan 20249.509.539.509.539.5360
26 Jan 20249.269.269.269.269.26-
25 Jan 20249.149.149.149.149.14-
24 Jan 20249.249.249.139.139.13-
23 Jan 20249.159.299.159.299.29-
22 Jan 20249.059.179.059.179.17-
19 Jan 20248.808.808.808.808.80-
18 Jan 20249.849.849.849.849.84-
17 Jan 202410.0110.0110.0110.0110.01-
16 Jan 202410.0310.0310.0310.0310.03-
15 Jan 20249.989.989.989.989.98-
12 Jan 20249.869.989.869.989.98-
11 Jan 20249.849.849.849.849.84-
10 Jan 202410.0210.029.879.879.87-
09 Jan 20249.889.889.819.819.81-
08 Jan 20249.819.979.819.979.97-
05 Jan 20249.689.689.689.689.68-
04 Jan 202410.1110.1710.1110.1710.17700
03 Jan 202410.2010.2010.2010.2010.20-
02 Jan 202410.2710.2710.2710.2710.27-
29 Dec 202310.2810.5410.2810.5410.5455
28 Dec 202310.1410.1410.1210.1210.12-
27 Dec 202310.0410.0410.0410.0410.04-
22 Dec 202310.1010.1010.1010.1010.10-
21 Dec 202310.0610.0610.0610.0610.06-
20 Dec 202310.1410.1410.1410.1410.14-
19 Dec 202310.0510.0510.0510.0510.05-
18 Dec 20239.7510.079.7510.0710.07-
15 Dec 202310.0510.059.809.809.80-
14 Dec 202310.0910.099.869.869.86-
13 Dec 20239.769.769.769.769.76-
12 Dec 20239.899.899.789.799.79-
11 Dec 20239.8310.019.839.909.90-
08 Dec 202310.0110.019.989.989.98-
07 Dec 20239.739.739.739.739.73-
06 Dec 20239.279.279.279.279.27-
05 Dec 20239.409.409.409.409.40-
04 Dec 20239.359.359.359.359.35-
01 Dec 20239.069.069.069.069.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...