Yext Inc (0YE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 28 Sept 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 27 Sept 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 25 Sept 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Sept 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 Sept 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| 20 Sept 2023 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - |
| 19 Sept 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| 18 Sept 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Sept 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 12 Sept 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 11 Sept 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 07 Sept 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Sept 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,900 |
| 05 Sept 2023 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - |
| 04 Sept 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 01 Sept 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 31 Aug 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 30 Aug 2023 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | - |
| 29 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 28 Aug 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 25 Aug 2023 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - |
| 24 Aug 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - |
| 23 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 22 Aug 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Aug 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 17 Aug 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 16 Aug 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 15 Aug 2023 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - |
| 14 Aug 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 Aug 2023 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - |
| 10 Aug 2023 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - |
| 09 Aug 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Aug 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 03 Aug 2023 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | - |
| 02 Aug 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 Aug 2023 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 250 |
| 31 July 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 28 July 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 July 2023 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | - |
| 26 July 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - |
| 25 July 2023 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | - |
| 24 July 2023 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 13 |
| 21 July 2023 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | - |
| 20 July 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 July 2023 | 9.00 | 9.05 | 8.80 | 8.80 | 8.80 | - |
| 18 July 2023 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | - |
| 17 July 2023 | 9.05 | 9.40 | 9.05 | 9.35 | 9.35 | - |
| 14 July 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 13 July 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 July 2023 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - |
| 11 July 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 10 July 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 07 July 2023 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - |
| 06 July 2023 | 9.85 | 9.85 | 9.30 | 9.35 | 9.35 | - |
| 05 July 2023 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | - |
| 04 July 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 July 2023 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 150 |
| 30 June 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 June 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 June 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 27 June 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 26 June 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 23 June 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
| 22 June 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| 21 June 2023 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | - |
| 20 June 2023 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 19 June 2023 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 335 |
| 16 June 2023 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 15 June 2023 | 11.90 | 12.30 | 11.80 | 12.10 | 12.10 | 200 |
| 14 June 2023 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | - |
| 13 June 2023 | 12.30 | 12.60 | 12.10 | 12.10 | 12.10 | 120 |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 12.50 | 12.50 | 11.80 | 11.80 | 11.80 | - |
| 08 June 2023 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 215 |
| 07 June 2023 | 9.75 | 10.70 | 9.75 | 10.70 | 10.70 | 200 |
| 06 June 2023 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | - |
| 05 June 2023 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| 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 | - |
| *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.
