Inpixon (1XS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:05PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 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 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 11 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 08 Mar 2024 | 4.2100 | 4.6200 | 4.2100 | 4.5500 | 4.5500 | - |
| 07 Mar 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | - |
| 06 Mar 2024 | 4.6100 | 5.3100 | 4.2700 | 4.6700 | 4.6700 | 170 |
| 05 Mar 2024 | 3.9700 | 4.8400 | 3.9700 | 4.8400 | 4.8400 | - |
| 04 Mar 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0400 | 4.0400 | - |
| 01 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 29 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 28 Feb 2024 | 4.2300 | 4.3800 | 4.2000 | 4.3800 | 4.3800 | 78 |
| 27 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 26 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 23 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 22 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 21 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 Feb 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5100 | 4.5100 | - |
| 19 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 16 Feb 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 14 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 13 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 12 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 09 Feb 2024 | 4.6100 | 4.6100 | 4.4900 | 4.4900 | 4.4900 | - |
| 08 Feb 2024 | 4.3900 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | - |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | - |
| 06 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 05 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 02 Feb 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6900 | 4.6900 | - |
| 01 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 31 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 30 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 29 Jan 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | - |
| 26 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 25 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 24 Jan 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | - |
| 23 Jan 2024 | 4.4900 | 4.4900 | 4.3600 | 4.3600 | 4.3600 | - |
| 22 Jan 2024 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | - |
| 19 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 18 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 17 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 16 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 15 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 12 Jan 2024 | 3.9500 | 4.5000 | 3.9500 | 4.5000 | 4.5000 | - |
| 11 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 10 Jan 2024 | 4.4800 | 4.5900 | 4.2600 | 4.2600 | 4.2600 | 100 |
| 09 Jan 2024 | 4.5400 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | - |
| 08 Jan 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | - |
| 05 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 04 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 03 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 02 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 29 Dec 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 28 Dec 2023 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 5.0500 | - |
| 27 Dec 2023 | 5.0600 | 5.5000 | 5.0600 | 5.5000 | 5.5000 | 100 |
| 22 Dec 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 21 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 20 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 19 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 18 Dec 2023 | 6.1300 | 6.1300 | 5.2600 | 5.2600 | 5.2600 | 80 |
| 15 Dec 2023 | 7.2000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | - |
| 14 Dec 2023 | 6.3300 | 7.6500 | 6.3300 | 6.9700 | 6.9700 | 85 |
| 13 Dec 2023 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| 12 Dec 2023 | 6.9000 | 6.9000 | 6.5700 | 6.5700 | 6.5700 | 100 |
| 11 Dec 2023 | 6.0200 | 8.8200 | 6.0200 | 7.1900 | 7.1900 | 90 |
| 08 Dec 2023 | 6.3500 | 6.3500 | 6.1600 | 6.1600 | 6.1600 | - |
| 07 Dec 2023 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
| 06 Dec 2023 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| *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.