11 bit studios S.A. (11C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:40PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 132.20 | 133.00 | 129.40 | 129.40 | 129.40 | 40 |
| 09 May 2024 | 129.00 | 132.20 | 129.00 | 132.20 | 132.20 | 25 |
| 08 May 2024 | 128.60 | 130.20 | 128.40 | 130.20 | 130.20 | - |
| 07 May 2024 | 130.00 | 130.00 | 129.80 | 130.00 | 130.00 | - |
| 06 May 2024 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 45 |
| 03 May 2024 | 124.80 | 125.00 | 124.80 | 124.80 | 124.80 | - |
| 02 May 2024 | 126.00 | 126.40 | 125.40 | 126.20 | 126.20 | - |
| 30 Apr 2024 | 126.20 | 128.60 | 126.20 | 128.00 | 128.00 | - |
| 29 Apr 2024 | 121.40 | 131.40 | 121.40 | 127.00 | 127.00 | 94 |
| 26 Apr 2024 | 119.00 | 123.20 | 119.00 | 121.20 | 121.20 | - |
| 25 Apr 2024 | 118.00 | 120.40 | 118.00 | 118.80 | 118.80 | 177 |
| 24 Apr 2024 | 114.00 | 119.00 | 114.00 | 118.60 | 118.60 | - |
| 23 Apr 2024 | 117.00 | 117.60 | 115.40 | 115.40 | 115.40 | - |
| 22 Apr 2024 | 122.20 | 122.60 | 118.80 | 119.20 | 119.20 | - |
| 19 Apr 2024 | 121.80 | 122.80 | 121.80 | 122.80 | 122.80 | - |
| 18 Apr 2024 | 125.00 | 126.20 | 125.00 | 126.20 | 126.20 | - |
| 17 Apr 2024 | 120.60 | 126.80 | 120.60 | 126.80 | 126.80 | 8 |
| 16 Apr 2024 | 126.80 | 126.80 | 121.00 | 121.00 | 121.00 | 30 |
| 15 Apr 2024 | 130.00 | 135.00 | 130.00 | 134.40 | 134.40 | 10 |
| 12 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 11 Apr 2024 | 116.80 | 124.00 | 116.80 | 124.00 | 124.00 | 9 |
| 10 Apr 2024 | 119.40 | 119.40 | 118.80 | 118.80 | 118.80 | - |
| 09 Apr 2024 | 119.60 | 121.80 | 119.60 | 121.80 | 121.80 | - |
| 08 Apr 2024 | 117.20 | 119.80 | 117.20 | 119.80 | 119.80 | - |
| 05 Apr 2024 | 116.60 | 117.80 | 116.40 | 117.20 | 117.20 | 12 |
| 04 Apr 2024 | 117.60 | 118.80 | 117.20 | 117.20 | 117.20 | - |
| 03 Apr 2024 | 117.20 | 117.80 | 116.40 | 117.40 | 117.40 | - |
| 02 Apr 2024 | 120.80 | 120.80 | 118.80 | 118.80 | 118.80 | 20 |
| 28 Mar 2024 | 116.00 | 118.60 | 116.00 | 118.60 | 118.60 | 12 |
| 27 Mar 2024 | 117.00 | 120.40 | 117.00 | 118.20 | 118.20 | - |
| 26 Mar 2024 | 116.60 | 117.40 | 116.60 | 117.40 | 117.40 | - |
| 25 Mar 2024 | 116.40 | 117.60 | 116.00 | 117.60 | 117.60 | - |
| 22 Mar 2024 | 117.00 | 118.80 | 117.00 | 118.40 | 118.40 | - |
| 21 Mar 2024 | 118.00 | 120.60 | 117.80 | 118.80 | 118.80 | - |
| 20 Mar 2024 | 117.40 | 118.80 | 116.60 | 118.80 | 118.80 | - |
| 19 Mar 2024 | 113.40 | 115.20 | 113.40 | 113.80 | 113.80 | 31 |
| 18 Mar 2024 | 115.60 | 116.00 | 113.20 | 113.20 | 113.20 | 109 |
| 15 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50 |
| 14 Mar 2024 | 117.20 | 119.20 | 117.20 | 119.20 | 119.20 | - |
| 13 Mar 2024 | 118.40 | 119.00 | 115.20 | 118.00 | 118.00 | 30 |
| 12 Mar 2024 | 119.00 | 120.20 | 118.80 | 119.20 | 119.20 | 76 |
| 11 Mar 2024 | 132.00 | 133.20 | 121.00 | 121.00 | 121.00 | 112 |
| 08 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 07 Mar 2024 | 129.00 | 130.20 | 129.00 | 129.80 | 129.80 | - |
| 06 Mar 2024 | 129.00 | 133.20 | 129.00 | 130.60 | 130.60 | - |
| 05 Mar 2024 | 126.20 | 130.60 | 126.20 | 130.60 | 130.60 | 20 |
| 04 Mar 2024 | 127.60 | 128.80 | 127.60 | 127.80 | 127.80 | - |
| 01 Mar 2024 | 127.40 | 130.00 | 127.40 | 129.00 | 129.00 | - |
| 29 Feb 2024 | 128.20 | 129.00 | 127.80 | 128.60 | 128.60 | 46 |
| 28 Feb 2024 | 128.60 | 130.00 | 128.60 | 130.00 | 130.00 | - |
| 27 Feb 2024 | 129.80 | 130.80 | 129.60 | 129.60 | 129.60 | - |
| 26 Feb 2024 | 130.20 | 131.40 | 130.20 | 130.60 | 130.60 | - |
| 23 Feb 2024 | 128.00 | 130.60 | 128.00 | 130.60 | 130.60 | - |
| 22 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 21 Feb 2024 | 133.20 | 135.60 | 131.40 | 131.40 | 131.40 | - |
| 20 Feb 2024 | 137.60 | 138.80 | 136.20 | 136.20 | 136.20 | - |
| 19 Feb 2024 | 136.40 | 139.80 | 136.40 | 139.80 | 139.80 | - |
| 16 Feb 2024 | 137.60 | 139.40 | 137.60 | 138.00 | 138.00 | 15 |
| 15 Feb 2024 | 135.80 | 139.60 | 135.80 | 139.20 | 139.20 | - |
| 14 Feb 2024 | 135.60 | 137.20 | 135.60 | 135.80 | 135.80 | 19 |
| 13 Feb 2024 | 139.20 | 139.20 | 135.20 | 135.20 | 135.20 | - |
| 12 Feb 2024 | 139.60 | 140.20 | 139.20 | 139.80 | 139.80 | 10 |
| 09 Feb 2024 | 138.20 | 141.00 | 138.20 | 141.00 | 141.00 | - |
| 08 Feb 2024 | 137.00 | 140.40 | 137.00 | 139.80 | 139.80 | - |
| 07 Feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 4 |
| 06 Feb 2024 | 138.40 | 143.40 | 137.20 | 143.40 | 143.40 | 120 |
| 05 Feb 2024 | 135.00 | 143.40 | 135.00 | 141.00 | 141.00 | 45 |
| 02 Feb 2024 | 132.00 | 136.60 | 132.00 | 136.20 | 136.20 | 30 |
| 01 Feb 2024 | 132.60 | 134.80 | 132.60 | 133.60 | 133.60 | - |
| 31 Jan 2024 | 129.40 | 134.00 | 129.40 | 134.00 | 134.00 | - |
| 30 Jan 2024 | 127.60 | 130.40 | 127.60 | 130.40 | 130.40 | 62 |
| 29 Jan 2024 | 129.60 | 135.00 | 129.60 | 135.00 | 135.00 | 31 |
| 26 Jan 2024 | 130.00 | 131.20 | 129.80 | 130.80 | 130.80 | - |
| 25 Jan 2024 | 129.80 | 129.80 | 127.80 | 129.60 | 129.60 | - |
| 24 Jan 2024 | 129.80 | 131.80 | 129.80 | 131.80 | 131.80 | - |
| 23 Jan 2024 | 125.00 | 131.40 | 125.00 | 131.40 | 131.40 | 35 |
| 22 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 19 Jan 2024 | 120.80 | 126.00 | 120.80 | 126.00 | 126.00 | 10 |
| 18 Jan 2024 | 118.40 | 122.00 | 118.40 | 122.00 | 122.00 | - |
| 17 Jan 2024 | 122.00 | 124.40 | 120.20 | 120.20 | 120.20 | - |
| 16 Jan 2024 | 120.80 | 124.80 | 119.20 | 122.20 | 122.20 | 181 |
| 15 Jan 2024 | 122.20 | 122.20 | 121.00 | 121.00 | 121.00 | - |
| 12 Jan 2024 | 123.00 | 125.00 | 120.20 | 121.00 | 121.00 | 8 |
| 11 Jan 2024 | 122.00 | 124.20 | 122.00 | 123.60 | 123.60 | - |
| 10 Jan 2024 | 121.20 | 124.20 | 121.20 | 122.80 | 122.80 | - |
| 09 Jan 2024 | 120.60 | 122.20 | 120.40 | 122.20 | 122.20 | - |
| 08 Jan 2024 | 120.80 | 122.00 | 120.80 | 121.60 | 121.60 | - |
| 05 Jan 2024 | 121.00 | 125.40 | 120.80 | 120.80 | 120.80 | 18 |
| 04 Jan 2024 | 118.60 | 121.60 | 118.60 | 121.60 | 121.60 | 27 |
| 03 Jan 2024 | 120.80 | 120.80 | 118.80 | 119.20 | 119.20 | - |
| 02 Jan 2024 | 121.80 | 124.60 | 121.80 | 122.80 | 122.80 | - |
| 29 Dec 2023 | 122.60 | 124.20 | 122.60 | 123.20 | 123.20 | - |
| 28 Dec 2023 | 123.20 | 125.60 | 123.20 | 124.00 | 124.00 | - |
| 27 Dec 2023 | 124.40 | 126.60 | 124.40 | 124.60 | 124.60 | - |
| 22 Dec 2023 | 124.00 | 127.00 | 124.00 | 126.40 | 126.40 | - |
| 21 Dec 2023 | 125.00 | 126.00 | 121.60 | 126.00 | 126.00 | 40 |
| 20 Dec 2023 | 122.80 | 130.00 | 122.80 | 130.00 | 130.00 | 40 |
| 19 Dec 2023 | 126.00 | 127.20 | 123.60 | 123.60 | 123.60 | - |
| 18 Dec 2023 | 130.40 | 132.60 | 128.00 | 128.00 | 128.00 | - |
| 15 Dec 2023 | 130.80 | 134.20 | 130.80 | 130.80 | 130.80 | - |
| *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.