Inpixon (1XS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:08PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1:100 Stock split | |||||
| 12 Mar 2024 | 5.56 | 6.25 | 5.01 | 5.01 | 5.01 | - |
| 11 Mar 2024 | 4.66 | 6.13 | 4.65 | 5.29 | 5.29 | - |
| 08 Mar 2024 | 4.38 | 4.88 | 4.38 | 4.81 | 4.81 | - |
| 07 Mar 2024 | 4.69 | 4.78 | 4.47 | 4.47 | 4.47 | - |
| 06 Mar 2024 | 4.96 | 5.34 | 4.41 | 4.88 | 4.88 | - |
| 05 Mar 2024 | 4.13 | 4.54 | 4.13 | 4.54 | 4.54 | - |
| 04 Mar 2024 | 4.35 | 4.37 | 4.15 | 4.19 | 4.19 | - |
| 01 Mar 2024 | 4.26 | 4.33 | 4.19 | 4.30 | 4.30 | - |
| 29 Feb 2024 | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | - |
| 28 Feb 2024 | 4.40 | 4.43 | 4.27 | 4.28 | 4.28 | - |
| 27 Feb 2024 | 4.17 | 4.40 | 4.03 | 4.38 | 4.38 | - |
| 26 Feb 2024 | 4.27 | 4.37 | 4.10 | 4.11 | 4.11 | - |
| 23 Feb 2024 | 4.45 | 4.51 | 4.05 | 4.08 | 4.08 | - |
| 22 Feb 2024 | 4.63 | 4.63 | 4.42 | 4.42 | 4.42 | - |
| 21 Feb 2024 | 4.66 | 4.66 | 4.47 | 4.47 | 4.47 | - |
| 20 Feb 2024 | 4.67 | 4.76 | 4.41 | 4.65 | 4.65 | - |
| 19 Feb 2024 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | - |
| 16 Feb 2024 | 4.74 | 4.74 | 4.59 | 4.66 | 4.66 | - |
| 15 Feb 2024 | 4.61 | 4.66 | 4.52 | 4.62 | 4.62 | - |
| 14 Feb 2024 | 4.66 | 4.69 | 4.38 | 4.61 | 4.61 | - |
| 13 Feb 2024 | 4.74 | 4.85 | 4.33 | 4.33 | 4.33 | - |
| 12 Feb 2024 | 4.67 | 4.79 | 4.57 | 4.71 | 4.71 | - |
| 09 Feb 2024 | 4.80 | 4.91 | 4.61 | 4.61 | 4.61 | - |
| 08 Feb 2024 | 4.57 | 4.71 | 4.53 | 4.68 | 4.68 | - |
| 07 Feb 2024 | 4.68 | 4.73 | 4.41 | 4.42 | 4.42 | - |
| 06 Feb 2024 | 4.70 | 4.81 | 4.61 | 4.70 | 4.70 | - |
| 05 Feb 2024 | 4.94 | 4.98 | 4.82 | 4.82 | 4.82 | - |
| 02 Feb 2024 | 4.82 | 4.87 | 4.80 | 4.86 | 4.86 | - |
| 01 Feb 2024 | 5.01 | 5.02 | 4.75 | 4.82 | 4.82 | - |
| 31 Jan 2024 | 4.84 | 5.02 | 4.76 | 4.84 | 4.84 | - |
| 30 Jan 2024 | 4.84 | 4.98 | 4.74 | 4.76 | 4.76 | - |
| 29 Jan 2024 | 4.84 | 4.92 | 4.72 | 4.84 | 4.84 | - |
| 26 Jan 2024 | 4.64 | 4.78 | 4.56 | 4.78 | 4.78 | - |
| 25 Jan 2024 | 4.41 | 4.89 | 4.39 | 4.76 | 4.76 | - |
| 24 Jan 2024 | 4.42 | 4.46 | 4.28 | 4.31 | 4.31 | - |
| 23 Jan 2024 | 4.67 | 4.71 | 4.45 | 4.45 | 4.45 | - |
| 22 Jan 2024 | 4.76 | 4.76 | 4.65 | 4.71 | 4.71 | - |
| 19 Jan 2024 | 4.57 | 4.85 | 4.51 | 4.74 | 4.74 | - |
| 18 Jan 2024 | 4.99 | 5.00 | 4.54 | 4.54 | 4.54 | - |
| 17 Jan 2024 | 4.75 | 5.32 | 4.56 | 4.96 | 4.96 | - |
| 16 Jan 2024 | 4.38 | 5.25 | 4.07 | 5.25 | 5.25 | - |
| 15 Jan 2024 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | - |
| 12 Jan 2024 | 4.11 | 4.60 | 4.10 | 4.39 | 4.39 | - |
| 11 Jan 2024 | 4.39 | 4.63 | 4.11 | 4.11 | 4.11 | - |
| 10 Jan 2024 | 4.67 | 4.73 | 4.40 | 4.43 | 4.43 | - |
| 09 Jan 2024 | 4.73 | 4.73 | 4.60 | 4.66 | 4.66 | - |
| 08 Jan 2024 | 4.72 | 4.91 | 4.62 | 4.80 | 4.80 | - |
| 05 Jan 2024 | 5.02 | 5.14 | 4.88 | 4.90 | 4.90 | - |
| 04 Jan 2024 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | - |
| 03 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 02 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 28 Dec 2023 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | - |
| 27 Dec 2023 | 5.27 | 5.69 | 4.99 | 5.35 | 5.35 | - |
| 22 Dec 2023 | 5.19 | 5.52 | 5.13 | 5.52 | 5.52 | - |
| 21 Dec 2023 | 5.16 | 5.36 | 4.67 | 5.23 | 5.23 | - |
| 20 Dec 2023 | 5.65 | 5.66 | 5.45 | 5.51 | 5.51 | - |
| 19 Dec 2023 | 5.78 | 5.78 | 5.34 | 5.55 | 5.55 | - |
| 18 Dec 2023 | 6.50 | 7.00 | 5.39 | 5.39 | 5.39 | - |
| 15 Dec 2023 | 7.60 | 9.77 | 7.30 | 7.78 | 7.78 | - |
| 14 Dec 2023 | 6.48 | 7.68 | 6.29 | 7.12 | 7.12 | - |
| 13 Dec 2023 | 6.71 | 6.71 | 6.34 | 6.48 | 6.48 | - |
| 12 Dec 2023 | 6.78 | 6.91 | 6.50 | 6.91 | 6.91 | - |
| 11 Dec 2023 | 6.13 | 7.41 | 6.03 | 7.31 | 7.31 | - |
| 08 Dec 2023 | 6.49 | 6.75 | 6.22 | 6.22 | 6.22 | - |
| 07 Dec 2023 | 6.47 | 6.64 | 6.29 | 6.40 | 6.40 | - |
| 06 Dec 2023 | 6.42 | 6.57 | 6.02 | 6.06 | 6.06 | - |
| 05 Dec 2023 | 6.72 | 6.99 | 6.43 | 6.43 | 6.43 | - |
| 04 Dec 2023 | 6.26 | 6.94 | 6.26 | 6.73 | 6.73 | - |
| *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.