0YE.SG - Yext Inc
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | - |
| 30 May 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 29 May 2023 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 500 |
| 26 May 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 May 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 24 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 19 May 2023 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - |
| 18 May 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 17 May 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 16 May 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 May 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 12 May 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 May 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 10 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 May 2023 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | - |
| 08 May 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 05 May 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 May 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 03 May 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | - |
| 02 May 2023 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - |
| 28 Apr 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 27 Apr 2023 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 1,100 |
| 26 Apr 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 25 Apr 2023 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - |
| 24 Apr 2023 | 8.05 | 8.45 | 8.05 | 8.05 | 8.05 | 1,100 |
| 21 Apr 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 20 Apr 2023 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | - |
| 19 Apr 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 18 Apr 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 Apr 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 14 Apr 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 13 Apr 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 12 Apr 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05 Apr 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 04 Apr 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 03 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 31 Mar 2023 | 8.40 | 8.78 | 8.40 | 8.78 | 8.78 | - |
| 30 Mar 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 29 Mar 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 28 Mar 2023 | 8.28 | 8.44 | 8.28 | 8.44 | 8.44 | - |
| 27 Mar 2023 | 8.45 | 8.45 | 8.36 | 8.36 | 8.36 | - |
| 24 Mar 2023 | 8.37 | 8.40 | 8.36 | 8.40 | 8.40 | - |
| 23 Mar 2023 | 8.10 | 8.72 | 8.10 | 8.72 | 8.72 | - |
| 22 Mar 2023 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | - |
| 21 Mar 2023 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | - |
| 20 Mar 2023 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | - |
| 17 Mar 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 16 Mar 2023 | 8.80 | 8.88 | 8.77 | 8.88 | 8.88 | - |
| 15 Mar 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 14 Mar 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 13 Mar 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 10 Mar 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 09 Mar 2023 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | 80 |
| 08 Mar 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 07 Mar 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 06 Mar 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 03 Mar 2023 | 7.49 | 8.09 | 7.49 | 8.09 | 8.09 | - |
| 02 Mar 2023 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | - |
| 01 Mar 2023 | 6.80 | 7.22 | 6.80 | 7.22 | 7.22 | - |
| 28 Feb 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 27 Feb 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 24 Feb 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 23 Feb 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 22 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 21 Feb 2023 | 6.54 | 6.75 | 6.54 | 6.72 | 6.72 | - |
| 20 Feb 2023 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | - |
| 17 Feb 2023 | 6.65 | 6.73 | 6.65 | 6.65 | 6.65 | - |
| 16 Feb 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 15 Feb 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 14 Feb 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 13 Feb 2023 | 6.59 | 6.74 | 6.59 | 6.74 | 6.74 | - |
| 10 Feb 2023 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | - |
| 09 Feb 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Feb 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 07 Feb 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 06 Feb 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 03 Feb 2023 | 6.93 | 7.39 | 6.93 | 7.21 | 7.21 | - |
| 02 Feb 2023 | 6.85 | 7.06 | 6.85 | 7.06 | 7.06 | - |
| 01 Feb 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 31 Jan 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 30 Jan 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 27 Jan 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 26 Jan 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 25 Jan 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 24 Jan 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 23 Jan 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 20 Jan 2023 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | - |
| 19 Jan 2023 | 5.83 | 5.90 | 5.83 | 5.88 | 5.88 | - |
| 18 Jan 2023 | 6.05 | 6.07 | 6.01 | 6.01 | 6.01 | - |
| 17 Jan 2023 | 6.28 | 6.28 | 6.09 | 6.09 | 6.09 | - |
| 16 Jan 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 13 Jan 2023 | 5.83 | 6.11 | 5.83 | 6.10 | 6.10 | - |
| 12 Jan 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 11 Jan 2023 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.