Yext Inc (0YE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:07PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 10 Jan 2023 | 5.72 | 5.81 | 5.72 | 5.81 | 5.81 | - |
| 09 Jan 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 Jan 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 05 Jan 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 04 Jan 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 03 Jan 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 02 Jan 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 30 Dec 2022 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | - |
| 29 Dec 2022 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | - |
| 28 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 27 Dec 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 23 Dec 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 Dec 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 21 Dec 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 20 Dec 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 19 Dec 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 16 Dec 2022 | 5.94 | 6.23 | 5.94 | 6.23 | 6.23 | - |
| 15 Dec 2022 | 6.08 | 6.08 | 5.95 | 5.96 | 5.96 | - |
| 14 Dec 2022 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | - |
| 13 Dec 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 12 Dec 2022 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | - |
| 09 Dec 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 08 Dec 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 07 Dec 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 06 Dec 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 05 Dec 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 02 Dec 2022 | 5.92 | 5.94 | 5.84 | 5.94 | 5.94 | - |
| 01 Dec 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 30 Nov 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 29 Nov 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 28 Nov 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 25 Nov 2022 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | - |
| 24 Nov 2022 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | - |
| 23 Nov 2022 | 4.96 | 5.16 | 4.96 | 5.09 | 5.09 | - |
| 22 Nov 2022 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - |
| 21 Nov 2022 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - |
| 18 Nov 2022 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 Nov 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 16 Nov 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 15 Nov 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 14 Nov 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 11 Nov 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 10 Nov 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 09 Nov 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 08 Nov 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 07 Nov 2022 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | - |
| 04 Nov 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| *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.
