Australia markets open in 9 hours 20 minutes

Yext Inc (0YE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.9940+0.0010 (+0.02%)
As of 08:07AM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20224.99404.99404.99404.99404.9940-
30 Nov 2022------
29 Nov 20225.14205.14205.14205.14205.1420-
28 Nov 20225.09405.09405.09405.09405.0940-
25 Nov 20225.15005.18005.14405.18005.1800-
24 Nov 20225.14405.15805.14405.15805.1580-
23 Nov 20224.95705.16004.95705.09205.0920-
22 Nov 20224.94905.00404.94905.00405.0040-
21 Nov 20224.98304.98304.96204.96204.9620-
18 Nov 20224.88404.88404.88404.88404.8840-
17 Nov 20224.87304.87304.87304.87304.8730-
16 Nov 20225.02205.02205.02205.02205.0220-
15 Nov 20224.94804.94804.94804.94804.9480-
14 Nov 20225.09205.09205.09205.09205.0920-
11 Nov 20225.11805.11805.11805.11805.1180-
10 Nov 20224.96204.96204.96204.96204.9620-
09 Nov 20225.05205.05205.05205.05205.0520-
08 Nov 20225.13605.13605.13605.13605.1360-
07 Nov 20225.10605.11605.10605.11605.1160-
04 Nov 20225.38205.38205.38205.38205.3820-
03 Nov 20225.20205.20205.20205.20205.2020-
02 Nov 20225.37805.37805.37805.37805.3780-
01 Nov 20225.30605.42005.30605.42005.4200-
31 Oct 20225.20605.36405.20605.36405.3640-
28 Oct 20225.25805.25805.25805.25805.2580-
27 Oct 20225.03605.03605.03605.03605.0360-
26 Oct 20225.13405.13405.10805.10805.1080-
25 Oct 20224.66004.66004.66004.66004.6600-
24 Oct 20224.73104.73104.73104.73104.7310-
21 Oct 20224.68304.68304.68304.68304.6830-
20 Oct 20224.50804.50804.50804.50804.5080-
19 Oct 20224.47204.47204.47204.47204.4720-
18 Oct 20224.54304.54304.54304.54304.5430-
17 Oct 20224.43704.43704.43704.43704.4370-
14 Oct 20224.43204.55404.43204.55404.5540-
13 Oct 20224.36904.36904.36904.36904.3690-
12 Oct 20224.30504.36004.30504.36004.3600-
11 Oct 20224.42304.42304.42304.42304.4230-
10 Oct 20224.62904.62904.45804.45804.4580-
07 Oct 20224.86304.86304.86304.86304.8630-
06 Oct 20224.81904.81904.81904.81904.8190-
05 Oct 20224.65904.73704.65704.73704.7370510
04 Oct 20224.45604.45604.45604.45604.4560-
03 Oct 20224.47204.47204.47204.47204.4720-
30 Sept 20224.57204.66904.55604.55604.5560-
29 Sept 20224.67804.67804.56904.63504.6350-
28 Sept 20224.59204.64504.59204.60504.6050-
27 Sept 20224.57104.65004.57104.61704.6170-
26 Sept 20224.50904.58004.50904.58004.5800-
23 Sept 20224.47104.58104.47104.57604.5760-
22 Sept 20224.63004.63004.63004.63004.6300-
21 Sept 20224.64204.76304.64204.76304.7630-
20 Sept 20224.70104.70104.68904.68904.6890-
19 Sept 20224.71204.71204.71204.71204.7120-
16 Sept 20224.95004.95004.95004.95004.9500-
15 Sept 20224.77905.09404.77904.98204.9820-
14 Sept 20224.59304.69604.59304.69604.6960-
13 Sept 20224.53204.53504.53204.53504.5350-
12 Sept 20224.55204.71404.54004.71404.7140-
09 Sept 20224.40404.43004.39804.43004.4300-
08 Sept 20224.31704.34904.30004.34904.3490-
07 Sept 20224.11004.11904.11004.11904.1190-
06 Sept 20224.12504.15104.12504.15104.1510-
05 Sept 20224.14604.30404.13804.30404.3040500
02 Sept 20224.07904.07904.07904.07904.0790-
01 Sept 20224.33404.33404.33404.33404.3340-
31 Aug 20224.27704.27704.27704.27704.2770-
30 Aug 20224.28304.29804.28304.29804.2980-
29 Aug 20224.32404.32404.32404.32404.3240-
26 Aug 20224.47804.47804.38004.39004.3900-
25 Aug 20224.29204.29204.29204.29204.2920-
24 Aug 20224.25804.25804.25804.25804.2580-
23 Aug 20224.35304.35304.35304.35304.3530-
22 Aug 20224.51204.51204.51204.51204.5120-
19 Aug 20224.76104.76104.57704.57704.5770-
18 Aug 20224.68504.87604.68504.70004.7000200
17 Aug 20224.97604.97604.75404.75404.7540-
16 Aug 20224.95404.95404.95404.95404.9540-
15 Aug 20224.91904.91904.91904.91904.9190-
12 Aug 20224.82604.99904.82604.99904.9990-
11 Aug 20224.82204.82204.82204.82204.8220-
10 Aug 20224.59904.59904.59904.59904.5990-
09 Aug 20224.80604.80604.80604.80604.8060-
08 Aug 20224.74104.74104.74104.74104.7410-
05 Aug 20224.56004.56004.56004.56004.5600-
04 Aug 20224.33804.33804.33804.33804.3380-
03 Aug 20224.15804.15804.15804.15804.1580-
02 Aug 20224.09404.09404.09404.09404.0940-
01 Aug 20224.18504.20204.17904.17904.1790-
29 July 20224.25404.25404.25404.25404.2540-
28 July 20224.29304.29304.29304.29304.2930-
27 July 20224.13304.33104.13304.33104.3310-
26 July 20224.20604.20604.20604.20604.2060-
25 July 20224.37804.37804.29804.29804.2980-
22 July 20224.75304.75304.75304.75304.7530-
21 July 20224.58304.58304.58304.58304.5830-
20 July 20224.38404.38404.38404.38404.3840-
19 July 20224.39104.39104.39104.39104.3910-
18 July 20224.41904.63804.41904.45104.4510-
15 July 20224.29504.40104.29504.39004.3900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...