Australia markets closed

Okta Inc (0OK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
85.79-0.45 (-0.52%)
At close: 08:08AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202485.7985.7985.7985.7985.79-
25 July 202484.9186.2484.9186.2486.24-
24 July 202487.3687.8787.3687.8787.87-
23 July 202486.5289.4486.5289.4489.44-
22 July 202486.2986.9786.2986.9786.97-
19 July 202486.1186.1186.1186.1186.11-
18 July 202487.8588.7487.8588.7488.7450
17 July 202491.2691.7988.0388.0388.0354
16 July 202490.1692.0690.1692.0692.0620
15 July 202487.8489.8187.8489.8189.81300
12 July 202485.5187.4885.5187.2787.27534
11 July 202485.1186.7085.1185.9385.9365
10 July 202487.1787.1785.6585.9385.9330
09 July 202490.3690.3687.1687.1687.16275
08 July 202488.4990.5488.4990.5490.54-
05 July 202486.3888.6286.3888.6288.6224
04 July 202486.5786.5786.5786.5786.57-
03 July 202487.0187.1086.7187.1087.1026
02 July 202487.4587.4587.0487.0487.0425
01 July 202486.8387.9486.6887.9487.9418
28 June 202486.2386.2886.2386.2886.2845
27 June 202482.0184.9482.0184.9484.94-
26 June 202482.8182.8182.8182.8182.81-
25 June 202482.1182.1182.1182.1182.11-
24 June 202480.6480.6480.3580.3580.3515
21 June 202480.4881.2380.4881.2381.2356
20 June 202481.0581.0579.6880.3380.33-
19 June 202481.1981.1981.1081.1081.10500
18 June 202483.3283.3283.3283.3283.32-
17 June 202484.3184.3184.3184.3184.31-
14 June 202482.0582.0582.0582.0582.05-
13 June 202482.8082.8281.5381.9781.9775
12 June 202482.6482.6482.5482.5482.54-
11 June 202482.3282.9582.2982.9582.95-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...