Nutanix Inc (0NU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:11PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 60.38 | 61.70 | 60.38 | 61.70 | 61.70 | - |
| 13 May 2024 | 62.54 | 62.54 | 60.62 | 60.62 | 60.62 | 10 |
| 10 May 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 09 May 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 08 May 2024 | 60.48 | 62.06 | 60.48 | 61.64 | 61.64 | 1,220 |
| 07 May 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 20 |
| 06 May 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 03 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 02 May 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 30 Apr 2024 | 57.82 | 57.82 | 56.92 | 56.92 | 56.92 | - |
| 29 Apr 2024 | 57.40 | 58.12 | 57.34 | 57.34 | 57.34 | - |
| 26 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 25 Apr 2024 | 54.62 | 55.38 | 54.62 | 55.38 | 55.38 | 195 |
| 24 Apr 2024 | 57.26 | 57.26 | 56.98 | 56.98 | 56.98 | - |
| 23 Apr 2024 | 55.80 | 57.10 | 55.80 | 57.10 | 57.10 | - |
| 22 Apr 2024 | 54.66 | 54.66 | 54.60 | 54.60 | 54.60 | 85 |
| 19 Apr 2024 | 55.04 | 55.04 | 54.96 | 55.00 | 55.00 | - |
| 18 Apr 2024 | 56.84 | 56.86 | 55.74 | 55.76 | 55.76 | - |
| 17 Apr 2024 | 58.26 | 58.26 | 56.66 | 56.66 | 56.66 | - |
| 16 Apr 2024 | 57.08 | 58.76 | 56.30 | 58.60 | 58.60 | 918 |
| 15 Apr 2024 | 59.26 | 59.26 | 57.76 | 57.76 | 57.76 | 200 |
| 12 Apr 2024 | 59.64 | 60.22 | 59.34 | 59.34 | 59.34 | 385 |
| 11 Apr 2024 | 60.66 | 60.66 | 59.90 | 59.90 | 59.90 | - |
| 10 Apr 2024 | 59.10 | 59.12 | 59.10 | 59.12 | 59.12 | - |
| 09 Apr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 08 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 05 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 04 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 03 Apr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 02 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 28 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 27 Mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 26 Mar 2024 | 58.82 | 58.86 | 58.82 | 58.86 | 58.86 | 190 |
| 25 Mar 2024 | 58.92 | 60.02 | 58.92 | 58.96 | 58.96 | 144 |
| 22 Mar 2024 | 57.72 | 59.20 | 57.66 | 59.20 | 59.20 | 25 |
| 21 Mar 2024 | 57.50 | 57.50 | 57.02 | 57.02 | 57.02 | - |
| 20 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 19 Mar 2024 | 59.26 | 59.26 | 57.14 | 57.14 | 57.14 | 20 |
| 18 Mar 2024 | 58.02 | 59.64 | 58.02 | 59.64 | 59.64 | - |
| 15 Mar 2024 | 58.28 | 58.54 | 58.28 | 58.54 | 58.54 | 100 |
| 14 Mar 2024 | 59.08 | 59.24 | 59.08 | 59.24 | 59.24 | 380 |
| 13 Mar 2024 | 58.22 | 59.00 | 58.22 | 59.00 | 59.00 | 170 |
| 12 Mar 2024 | 58.32 | 58.68 | 57.74 | 58.36 | 58.36 | 280 |
| 11 Mar 2024 | 59.72 | 60.50 | 59.72 | 59.88 | 59.88 | 550 |
| 08 Mar 2024 | 59.12 | 60.44 | 59.12 | 60.14 | 60.14 | 20 |
| 07 Mar 2024 | 58.02 | 59.72 | 58.02 | 59.06 | 59.06 | - |
| 06 Mar 2024 | 58.20 | 59.70 | 58.20 | 59.34 | 59.34 | 385 |
| 05 Mar 2024 | 59.66 | 59.66 | 57.76 | 57.88 | 57.88 | 760 |
| 04 Mar 2024 | 59.32 | 60.98 | 59.32 | 60.30 | 60.30 | 170 |
| 01 Mar 2024 | 58.88 | 59.60 | 58.74 | 59.60 | 59.60 | 190 |
| 29 Feb 2024 | 56.36 | 58.80 | 56.36 | 58.80 | 58.80 | 1,925 |
| 28 Feb 2024 | 53.52 | 54.10 | 53.52 | 54.10 | 54.10 | 500 |
| 27 Feb 2024 | 53.84 | 54.10 | 53.84 | 54.10 | 54.10 | 27 |
| 26 Feb 2024 | 53.78 | 54.70 | 53.78 | 54.70 | 54.70 | 250 |
| 23 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 22 Feb 2024 | 52.78 | 53.42 | 52.02 | 52.02 | 52.02 | 785 |
| 21 Feb 2024 | 51.50 | 51.68 | 51.50 | 51.68 | 51.68 | 10 |
| 20 Feb 2024 | 53.80 | 53.80 | 51.76 | 51.76 | 51.76 | 130 |
| 19 Feb 2024 | 53.94 | 54.48 | 53.94 | 54.48 | 54.48 | 185 |
| 16 Feb 2024 | 54.76 | 54.76 | 54.32 | 54.32 | 54.32 | - |
| 15 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 14 Feb 2024 | 51.58 | 53.82 | 51.58 | 53.82 | 53.82 | 100 |
| 13 Feb 2024 | 52.12 | 52.12 | 51.10 | 51.10 | 51.10 | 113 |
| 12 Feb 2024 | 54.74 | 54.74 | 53.34 | 53.50 | 53.50 | 600 |
| 09 Feb 2024 | 54.08 | 54.72 | 54.08 | 54.26 | 54.26 | 792 |
| 08 Feb 2024 | 52.62 | 54.68 | 52.62 | 54.18 | 54.18 | 97 |
| 07 Feb 2024 | 52.42 | 53.84 | 52.42 | 53.34 | 53.34 | 180 |
| 06 Feb 2024 | 53.20 | 53.96 | 53.20 | 53.80 | 53.80 | 95 |
| 05 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 02 Feb 2024 | 52.68 | 53.70 | 52.68 | 53.70 | 53.70 | 190 |
| 01 Feb 2024 | 51.88 | 53.18 | 51.88 | 53.18 | 53.18 | 48 |
| 31 Jan 2024 | 51.88 | 52.22 | 51.50 | 52.00 | 52.00 | 100 |
| 30 Jan 2024 | 52.88 | 52.88 | 51.86 | 52.04 | 52.04 | 431 |
| 29 Jan 2024 | 50.82 | 51.74 | 50.82 | 51.72 | 51.72 | 519 |
| 26 Jan 2024 | 50.02 | 51.16 | 50.02 | 51.16 | 51.16 | 1,267 |
| 25 Jan 2024 | 51.90 | 52.02 | 51.90 | 52.02 | 52.02 | 28 |
| 24 Jan 2024 | 51.78 | 51.88 | 51.78 | 51.88 | 51.88 | - |
| 23 Jan 2024 | 51.10 | 51.56 | 51.10 | 51.56 | 51.56 | - |
| 22 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 19 Jan 2024 | 49.14 | 50.36 | 49.14 | 50.36 | 50.36 | 100 |
| 18 Jan 2024 | 48.16 | 49.42 | 48.16 | 49.14 | 49.14 | 360 |
| 17 Jan 2024 | 45.65 | 48.07 | 45.65 | 48.07 | 48.07 | - |
| 16 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 15 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 12 Jan 2024 | 44.40 | 45.52 | 44.40 | 45.52 | 45.52 | 50 |
| 11 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 10 Jan 2024 | 42.70 | 44.35 | 42.70 | 44.35 | 44.35 | 270 |
| 09 Jan 2024 | 42.57 | 43.50 | 42.57 | 43.50 | 43.50 | - |
| 08 Jan 2024 | 41.62 | 42.49 | 41.62 | 42.49 | 42.49 | - |
| 05 Jan 2024 | 40.81 | 41.58 | 40.81 | 41.58 | 41.58 | 135 |
| 04 Jan 2024 | 40.91 | 41.28 | 40.91 | 41.05 | 41.05 | - |
| 03 Jan 2024 | 41.53 | 41.53 | 41.24 | 41.24 | 41.24 | 100 |
| 02 Jan 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 29 Dec 2023 | 42.83 | 42.83 | 42.66 | 42.66 | 42.66 | - |
| 28 Dec 2023 | 42.31 | 42.41 | 42.31 | 42.41 | 42.41 | - |
| 27 Dec 2023 | 42.55 | 42.55 | 42.40 | 42.40 | 42.40 | - |
| 22 Dec 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 21 Dec 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 20 Dec 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 19 Dec 2023 | 42.74 | 42.76 | 42.74 | 42.76 | 42.76 | 454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.