Yext Inc (0YE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25 July 2024 | 4.97 | 5.30 | 4.97 | 5.30 | 5.30 | - |
| 24 July 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | - |
| 23 July 2024 | 4.99 | 5.11 | 4.99 | 5.11 | 5.11 | - |
| 22 July 2024 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | - |
| 19 July 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 18 July 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 17 July 2024 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | - |
| 16 July 2024 | 4.63 | 4.76 | 4.63 | 4.76 | 4.76 | - |
| 15 July 2024 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | - |
| 12 July 2024 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - |
| 11 July 2024 | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | - |
| 10 July 2024 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - |
| 09 July 2024 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | - |
| 08 July 2024 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | - |
| 05 July 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 04 July 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 03 July 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 02 July 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 01 July 2024 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | - |
| 28 June 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 27 June 2024 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | - |
| 26 June 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 25 June 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 24 June 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 21 June 2024 | 4.57 | 4.72 | 4.57 | 4.65 | 4.65 | - |
| 20 June 2024 | 4.56 | 4.69 | 4.56 | 4.68 | 4.68 | - |
| 19 June 2024 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | - |
| 18 June 2024 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 310 |
| 17 June 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 14 June 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 13 June 2024 | 4.70 | 4.80 | 4.67 | 4.68 | 4.68 | 310 |
| 12 June 2024 | 4.59 | 4.77 | 4.59 | 4.77 | 4.77 | - |
| 11 June 2024 | 4.20 | 4.61 | 4.20 | 4.61 | 4.61 | 1,000 |
| 10 June 2024 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | - |
| 07 June 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 06 June 2024 | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | - |
| 05 June 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 04 June 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 03 June 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 31 May 2024 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | - |
| 30 May 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 29 May 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | - |
| 28 May 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 27 May 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 24 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 23 May 2024 | 4.84 | 4.84 | 4.67 | 4.67 | 4.67 | - |
| 22 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 21 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 20 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 17 May 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | - |
| 16 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 15 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 14 May 2024 | 4.97 | 5.19 | 4.97 | 5.19 | 5.19 | - |
| 13 May 2024 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | - |
| 10 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 09 May 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 08 May 2024 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | - |
| 07 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 06 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 03 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 02 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 30 Apr 2024 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | - |
| 29 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 26 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 25 Apr 2024 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | - |
| 24 Apr 2024 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | - |
| 23 Apr 2024 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | - |
| 22 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 19 Apr 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | - |
| 18 Apr 2024 | 5.12 | 5.18 | 5.11 | 5.11 | 5.11 | - |
| 17 Apr 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | - |
| 16 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 15 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 12 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 11 Apr 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | - |
| 10 Apr 2024 | 5.30 | 5.31 | 5.26 | 5.26 | 5.26 | 120 |
| 09 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 05 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 04 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 03 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 02 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - |
| 21 Mar 2024 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | - |
| 20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 18 Mar 2024 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | - |
| 15 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 14 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 13 Mar 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - |
| 12 Mar 2024 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | - |
| 11 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 08 Mar 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | - |
| 07 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 06 Mar 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - |
| *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.