Australia markets closed

Goosehead Insurance Inc (2OX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
38.78-1.14 (-2.84%)
At close: 03:48PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202449.4149.4149.4149.4149.41-
25 Apr 202455.6455.6455.6455.6455.64-
24 Apr 202455.9256.0455.6455.6455.64-
23 Apr 202455.0855.6455.0855.6455.64-
22 Apr 202454.1254.1454.1254.1454.14144
19 Apr 202452.7653.6252.7653.6253.62-
18 Apr 202452.7853.1652.5853.1653.16-
17 Apr 202452.9052.9052.8852.8852.88-
16 Apr 202453.2453.4652.7052.7052.70-
15 Apr 202454.3854.3853.2453.2453.24-
12 Apr 202454.9854.9854.9854.9854.98-
11 Apr 202454.5254.8454.5254.8454.84-
10 Apr 202455.5855.5855.5855.5855.58-
09 Apr 202455.0055.0055.0055.0055.00-
08 Apr 202454.6054.6054.6054.6054.60-
05 Apr 202455.6055.6055.6055.6055.60-
04 Apr 202457.8257.8257.3657.3657.3645
03 Apr 202461.1661.1661.1661.1661.16-
02 Apr 202463.8463.8463.8463.8463.84-
28 Mar 202459.3259.3259.3259.3259.32-
27 Mar 202457.9057.9057.7057.7057.7060
26 Mar 202464.2064.2062.5462.5462.5427
25 Mar 202465.9865.9865.9865.9865.988
22 Mar 202466.4466.4465.4865.5265.528
21 Mar 202469.6269.6266.5666.5666.5620
20 Mar 202468.4068.4868.4068.4868.4860
19 Mar 202468.5669.6468.5669.0469.04-
18 Mar 202468.4268.9668.4268.8068.80-
15 Mar 202467.4067.4067.3867.3867.388
14 Mar 202468.7268.7268.7068.7068.7012
13 Mar 202468.8468.8468.8268.8268.82-
12 Mar 202468.8869.7868.7069.5469.5415
11 Mar 202471.9872.6671.9872.6672.6614
08 Mar 202473.7074.4272.5272.5272.52-
07 Mar 202473.0273.6673.0273.6673.66-
06 Mar 202470.1872.6470.1872.6472.64-
05 Mar 202467.6469.3667.6469.2269.22-
04 Mar 202468.1868.1868.0468.1868.18-
01 Mar 202469.7869.7869.7869.7869.78-
29 Feb 202469.7870.3069.7870.3070.3010
28 Feb 202468.6469.1467.3269.1469.148
27 Feb 202468.4869.4466.9466.9466.94142
26 Feb 202469.3869.9867.4067.4067.40529
23 Feb 202465.9269.9065.9269.9069.90470
22 Feb 202471.0071.0058.2662.8862.88156
21 Feb 202481.0481.0481.0481.0481.04-
20 Feb 202484.3884.3881.5482.2082.20-
19 Feb 202484.2684.2684.2684.2684.26-
16 Feb 202484.3085.7684.3084.5284.522
15 Feb 202483.5283.5283.5283.5283.52-
14 Feb 202478.0478.0478.0478.0478.04-
13 Feb 202478.6279.1078.6279.1079.10150
12 Feb 202476.4476.4476.4476.4476.44-
09 Feb 202473.9474.4073.9474.4074.40-
08 Feb 202472.7273.9872.7273.7873.78-
07 Feb 202473.1473.4473.1473.1673.1620
06 Feb 202472.3072.3072.3072.3072.30-
05 Feb 202471.6872.8271.6872.8272.823
02 Feb 202471.8071.8071.5071.5071.50-
01 Feb 202471.3871.3871.3871.3871.38-
31 Jan 202473.0073.0073.0073.0073.00-
30 Jan 202472.8672.8672.8672.8672.86-
29 Jan 202471.6871.8071.6871.8071.80-
26 Jan 202471.9671.9671.9671.9671.96-
25 Jan 202471.8271.8271.8271.8271.82-
24 Jan 202471.1871.3671.1871.3671.36-
23 Jan 202470.6271.1070.6271.1071.10-
22 Jan 202468.9269.7868.9269.7869.78-
19 Jan 202468.1868.1868.1868.1868.18-
18 Jan 202468.1869.0067.0068.4468.4425
17 Jan 202467.0267.6067.0267.6067.60-
16 Jan 202466.1866.1866.1866.1866.18-
15 Jan 202467.0067.0067.0067.0067.00-
12 Jan 202465.9467.0065.9467.0067.00-
11 Jan 202466.3266.3266.3266.3266.32-
10 Jan 202462.4462.5062.4462.5062.5030
09 Jan 202462.6662.6662.2462.2462.24-
08 Jan 202463.0863.0863.0863.0863.08-
05 Jan 202464.6264.6264.6264.6264.62-
04 Jan 202463.7264.6263.7264.2464.24-
03 Jan 202466.7666.7664.3064.3064.30-
02 Jan 202468.4468.4468.4468.4468.44-
29 Dec 202369.3669.3669.2669.2669.26-
28 Dec 202369.6669.6669.6069.6069.60-
27 Dec 202370.8670.8670.2670.2670.26-
22 Dec 202370.4870.5870.4870.5870.5824
21 Dec 202370.0270.0270.0270.0270.02-
20 Dec 202370.2270.2270.2270.2270.22-
19 Dec 202367.2267.2267.2267.2267.22-
18 Dec 202366.9267.7466.9267.7467.74-
15 Dec 202366.8466.8666.8466.8666.86-
14 Dec 202368.6668.6668.6668.6668.66-
13 Dec 202368.2468.2468.2468.2468.24-
12 Dec 202366.2867.9666.2867.9667.96-
11 Dec 202365.8466.9265.8466.3466.34-
08 Dec 202366.3466.3464.9264.9264.92-
07 Dec 202366.6466.6666.6466.6666.668
06 Dec 202368.3868.3868.3868.3868.38-
05 Dec 202368.3668.3668.3668.3668.36-
04 Dec 202366.1468.8866.1468.8868.8853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...