Australia markets open in 45 minutes

Okta Inc (0OK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
82.54-0.41 (-0.49%)
At close: 06:53PM CEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202482.6482.6482.5482.5482.54-
11 June 2024------
10 June 202480.8582.6680.8582.6282.6245
07 June 202480.0980.0980.0980.0980.09-
06 June 202480.9281.4280.5481.4281.42-
05 June 202480.1680.1680.1680.1680.16-
04 June 202480.6980.6980.6980.6980.69-
03 June 202481.7581.7581.7581.7581.75-
31 May 202481.5182.4479.3179.4679.461,761
30 May 202490.0090.0090.0090.0090.00-
29 May 202488.1189.2388.1189.2389.23-
28 May 202490.4090.4087.9088.9988.9920
27 May 202489.3890.4089.3890.4090.40-
24 May 202490.9090.9089.3790.1890.18120
23 May 202493.4493.4491.1691.1691.16-
22 May 202493.0193.0193.0193.0193.01-
21 May 202493.1594.5793.1594.5794.5743
20 May 202494.3095.0794.3095.0795.0710
17 May 202492.4294.7692.4294.7694.76-
16 May 202490.8291.5890.8291.5891.5810
15 May 202490.0191.5390.0191.5391.53810
14 May 202490.7390.7390.4090.4090.40-
13 May 202490.3090.9990.3090.9990.9920
10 May 202490.8990.8990.8990.8990.89-
09 May 202490.1190.1190.1190.1190.11-
08 May 202491.3491.3491.3491.3491.34-
07 May 202491.8691.8691.8691.8691.86-
06 May 202489.4191.4489.4191.4491.44453
03 May 202489.0389.0389.0389.0389.03-
02 May 202487.0687.0687.0687.0687.06-
30 Apr 202486.5986.5986.3486.3486.34-
29 Apr 202486.7886.7886.7886.7886.7890
26 Apr 202487.9088.5087.9088.5088.5020
25 Apr 202486.0586.5986.0586.5986.59-
24 Apr 202488.4088.4087.5987.5987.59-
23 Apr 202486.8788.6686.8788.6688.6620
22 Apr 202486.4187.1186.4187.0487.0466
19 Apr 202486.9187.4885.8186.3086.3025
18 Apr 202487.8288.6787.8287.9387.9310
17 Apr 202488.7689.7788.3788.3788.375
16 Apr 202488.3689.1687.9289.1689.16150
15 Apr 202493.1293.1290.0090.0090.0074
12 Apr 202493.8695.2792.5592.5592.55289
11 Apr 202492.1393.4592.1393.4593.4532
10 Apr 202492.7492.7492.1292.1292.12-
09 Apr 202492.6692.6692.6692.6692.66-
08 Apr 202493.8393.8393.8393.8393.83-
05 Apr 202491.9691.9691.9691.9691.96-
04 Apr 202494.0494.0494.0494.0494.04-
03 Apr 202494.5194.5194.5194.5194.51-
02 Apr 202495.9396.9995.9396.0396.032
28 Mar 202496.4197.8596.4197.8597.8511
27 Mar 202496.2796.2796.2796.2796.27-
26 Mar 202497.4397.4397.4397.4397.43-
25 Mar 202497.6597.9596.9396.9396.9395
22 Mar 202496.3998.0196.3997.8697.86200
21 Mar 202496.7297.6396.7296.8996.8985
20 Mar 202496.6096.6096.6096.6096.60-
19 Mar 202496.3796.9496.3796.9496.94157
18 Mar 202497.5097.7397.4897.4897.48-
15 Mar 202498.5398.5398.5398.5398.53-
14 Mar 2024100.12100.1297.7797.7797.7740
13 Mar 202498.35100.0498.35100.04100.04-
12 Mar 202499.1999.3798.3998.3998.39-
11 Mar 202499.53100.4099.53100.40100.4040
08 Mar 2024100.76102.42100.76101.24101.2460
07 Mar 202498.89102.5898.89102.24102.2422
06 Mar 2024100.36100.9898.5098.5098.5032
05 Mar 2024100.98100.9896.9297.5397.53331
04 Mar 202499.61100.6098.61100.00100.0036
01 Mar 202498.7199.8098.7199.6499.6482
29 Feb 202499.50102.4298.50102.42102.42295
28 Feb 202480.0980.7379.5480.7380.7350
27 Feb 202479.0079.7479.0079.7479.7410
26 Feb 202476.3976.3976.3976.3976.39-
23 Feb 202475.7475.7475.6675.6675.66400
22 Feb 202475.9675.9675.9675.9675.96-
21 Feb 202476.1676.1674.9774.9774.97195
20 Feb 202481.7481.7481.7481.7481.74-
19 Feb 202481.5881.5881.5881.5881.58-
16 Feb 202483.4183.4182.7682.7682.76-
15 Feb 202481.4182.9181.4182.6982.69227
14 Feb 202477.6277.6277.6277.6277.62-
13 Feb 202479.3379.3377.9078.4278.42516
12 Feb 202480.9981.7980.9981.7981.7940
09 Feb 202478.6281.7278.6281.7281.7230
08 Feb 202477.1178.8177.1178.4778.47-
07 Feb 202475.6077.3975.6077.3977.39-
06 Feb 202476.2176.2176.2176.2176.21-
05 Feb 202476.2776.7376.2776.7376.7339
02 Feb 202478.0078.0076.4676.4676.46-
01 Feb 202476.3076.3076.3076.3076.30-
31 Jan 202476.7877.8976.7877.8977.8953
30 Jan 202479.7779.7779.3079.3079.3013
29 Jan 202478.0178.5278.0178.5278.52-
26 Jan 202477.0477.0477.0477.0477.04-
25 Jan 202477.7978.4377.7978.4378.43184
24 Jan 202479.4979.6078.4378.4378.4315
23 Jan 202477.1378.5677.1378.5678.56-
22 Jan 202475.3077.5775.3077.5777.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...