Australia markets closed

2U Inc (2U1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2943+0.0492 (+20.07%)
At close: 07:26PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.24020.29430.24000.29430.2943500
02 May 20240.22460.24510.22460.24510.2451-
30 Apr 20240.23500.25690.22470.23850.2385-
29 Apr 20240.21450.24800.21450.24800.2480-
26 Apr 20240.21560.22960.21560.22340.2234-
25 Apr 20240.22180.23930.21620.22160.2216500
24 Apr 20240.21610.22460.21530.22190.2219-
23 Apr 20240.22330.22870.22330.22410.2241-
22 Apr 20240.22760.23260.22760.23260.2326-
19 Apr 20240.23960.24860.22780.23050.2305-
18 Apr 20240.25670.25790.25130.25130.2513-
17 Apr 20240.26840.30400.26840.27540.27542,500
16 Apr 20240.28140.28890.26180.27500.2750-
15 Apr 20240.31780.31780.28950.29120.29121,000
12 Apr 20240.32350.32350.32090.32090.3209-
11 Apr 20240.31540.33640.31540.33640.3364-
10 Apr 20240.31830.32450.31830.32450.3245-
09 Apr 20240.31990.33790.31990.33790.3379-
08 Apr 20240.31050.34980.31050.33310.33311,000
05 Apr 20240.32270.32270.32270.32270.3227-
04 Apr 20240.31270.31270.31270.31270.3127-
03 Apr 20240.34410.34410.34410.34410.3441-
02 Apr 20240.36140.36140.36140.36140.3614-
28 Mar 20240.36700.36700.36700.36700.3670-
27 Mar 20240.31650.36700.31650.36350.3635150
26 Mar 20240.32750.32800.32150.32800.3280500
25 Mar 20240.34300.34300.34150.34150.3415-
22 Mar 20240.36250.36600.32150.33250.3325-
21 Mar 20240.36250.36600.36250.36600.3660-
20 Mar 20240.33050.39150.33050.39150.3915-
19 Mar 20240.28650.34500.28650.34500.3450-
18 Mar 20240.32100.32100.31150.31150.3115-
15 Mar 20240.31900.32550.31900.32550.3255-
14 Mar 20240.32750.32750.31350.31350.3135750
13 Mar 20240.34000.34350.32700.32700.3270-
12 Mar 20240.35050.35050.34000.34000.3400-
11 Mar 20240.38300.38300.38300.38300.3830-
08 Mar 20240.38450.39750.38200.39650.3965-
07 Mar 20240.37600.39250.37600.37700.3770-
06 Mar 20240.38350.42050.38350.42050.4205-
05 Mar 20240.37800.38800.37800.37900.3790-
04 Mar 20240.39250.41250.39250.40500.4050-
01 Mar 20240.41200.41200.41200.41200.4120-
29 Feb 20240.37900.37900.37900.37900.3790-
28 Feb 20240.41850.41850.41350.41350.4135-
27 Feb 20240.37050.37050.35950.35950.3595-
26 Feb 20240.35300.35300.35300.35300.3530-
23 Feb 20240.36200.36200.34050.34400.3440-
22 Feb 20240.40000.40000.40000.40000.4000-
21 Feb 20240.37450.37450.37450.37450.3745-
20 Feb 20240.42350.42350.42350.42350.4235-
19 Feb 20240.42850.42850.42850.42850.4285-
16 Feb 20240.37600.43150.37600.43150.4315-
15 Feb 20240.30950.38450.30950.38450.38451,400
14 Feb 20240.34450.40350.30300.30300.30303,500
13 Feb 20240.61400.65200.42100.42100.4210200
12 Feb 20240.72200.85200.72200.85200.8520-
09 Feb 20240.69000.73200.69000.73200.7320-
08 Feb 20240.64700.70500.64700.66900.669026,896
07 Feb 20240.66700.66700.63300.66700.6670-
06 Feb 20240.63300.64500.63300.64500.6450-
05 Feb 20240.72500.72500.68300.68300.6830-
02 Feb 20240.78000.78000.78000.78000.7800-
01 Feb 20240.78600.82000.78600.82000.8200-
31 Jan 20240.88700.88700.88700.88700.8870-
30 Jan 20240.95100.95100.95100.95100.9510-
29 Jan 20241.04401.04401.04401.04401.0440-
26 Jan 20240.94401.01000.94400.99200.9920-
25 Jan 20240.85000.92100.85000.92100.9210-
24 Jan 20240.84500.88300.84500.85400.8540-
23 Jan 20240.79700.85000.79700.85000.8500-
22 Jan 20240.68400.82300.68400.77300.7730-
19 Jan 20240.70400.70400.70400.70400.7040-
18 Jan 20240.76700.80200.70600.71400.71402,500
17 Jan 20240.79400.79900.78000.78000.7800-
16 Jan 20240.86800.86800.84500.84500.8450-
15 Jan 20240.90200.90200.90200.90200.9020-
12 Jan 20240.86600.90200.86600.90200.9020-
11 Jan 20240.90300.90300.90300.90300.9030-
10 Jan 20240.91500.91500.89600.90900.9090-
09 Jan 20240.95700.97500.95700.95700.9570-
08 Jan 20240.96900.99200.96900.99200.9920-
05 Jan 20240.97100.99900.97100.98400.9840-
04 Jan 20240.98001.01200.98001.01201.0120-
03 Jan 20241.05401.06000.98700.98700.9870210
02 Jan 20241.09601.11201.09401.11201.1120-
29 Dec 20231.15801.16401.15801.16201.1620-
28 Dec 20231.15801.16401.15801.16401.1640-
27 Dec 20231.15201.20401.15201.17001.1700-
22 Dec 20231.06601.06601.06601.06601.0660-
21 Dec 20231.07401.07401.07401.07401.0740-
20 Dec 20231.18001.20601.18001.20601.2060200
19 Dec 20231.02801.02801.02801.02801.0280-
18 Dec 20231.03601.06201.03601.06201.0620-
15 Dec 20231.10201.14601.07201.07201.07201,000
14 Dec 20231.02201.08801.02201.08201.0820-
13 Dec 20230.91200.92500.90600.91100.9110-
12 Dec 20230.91800.93400.91400.93400.9340-
11 Dec 20230.91600.93800.91400.93600.9360-
08 Dec 20230.91000.93700.91000.93700.9370-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...