Smartsheet Inc (3SE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 06 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 03 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 02 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 30 Apr 2024 | 35.56 | 35.56 | 35.44 | 35.44 | 35.44 | - |
| 29 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 26 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 25 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 24 Apr 2024 | 35.78 | 35.93 | 35.68 | 35.68 | 35.68 | - |
| 23 Apr 2024 | 35.26 | 35.84 | 35.26 | 35.84 | 35.84 | - |
| 22 Apr 2024 | 34.48 | 35.20 | 34.48 | 35.20 | 35.20 | 20 |
| 19 Apr 2024 | 34.62 | 34.62 | 34.36 | 34.43 | 34.43 | - |
| 18 Apr 2024 | 35.21 | 35.21 | 35.11 | 35.13 | 35.13 | - |
| 17 Apr 2024 | 34.09 | 34.65 | 34.09 | 34.65 | 34.65 | - |
| 16 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 15 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 12 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 11 Apr 2024 | 35.47 | 35.74 | 35.47 | 35.74 | 35.74 | - |
| 10 Apr 2024 | 36.27 | 36.27 | 35.26 | 35.26 | 35.26 | - |
| 09 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 08 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 05 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 04 Apr 2024 | 35.03 | 35.65 | 35.03 | 35.65 | 35.65 | 400 |
| 03 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 02 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 28 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 27 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 26 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 25 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 22 Mar 2024 | 36.23 | 36.57 | 36.23 | 36.34 | 36.34 | - |
| 21 Mar 2024 | 35.28 | 36.51 | 35.28 | 36.51 | 36.51 | - |
| 20 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 19 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 18 Mar 2024 | 34.35 | 35.63 | 34.35 | 35.63 | 35.63 | 100 |
| 15 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 14 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 13 Mar 2024 | 37.93 | 37.93 | 37.62 | 37.62 | 37.62 | - |
| 12 Mar 2024 | 38.25 | 38.38 | 38.09 | 38.09 | 38.09 | 52 |
| 11 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 08 Mar 2024 | 37.83 | 38.66 | 37.83 | 38.13 | 38.13 | - |
| 07 Mar 2024 | 37.53 | 38.22 | 37.53 | 38.19 | 38.19 | - |
| 06 Mar 2024 | 37.85 | 38.40 | 37.85 | 37.98 | 37.98 | - |
| 05 Mar 2024 | 39.60 | 39.60 | 37.79 | 37.93 | 37.93 | - |
| 04 Mar 2024 | 39.38 | 40.02 | 39.38 | 40.02 | 40.02 | - |
| 01 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 29 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 28 Feb 2024 | 38.87 | 38.87 | 38.80 | 38.80 | 38.80 | - |
| 27 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 26 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 39.83 | 40.10 | 39.83 | 40.10 | 40.10 | - |
| 19 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 16 Feb 2024 | 41.82 | 41.82 | 40.86 | 40.86 | 40.86 | 100 |
| 15 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 14 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 13 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 12 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 09 Feb 2024 | 42.72 | 44.53 | 42.72 | 44.53 | 44.53 | - |
| 08 Feb 2024 | 41.95 | 42.91 | 41.95 | 42.84 | 42.84 | 100 |
| 07 Feb 2024 | 41.66 | 42.59 | 41.66 | 42.59 | 42.59 | - |
| 06 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 05 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 02 Feb 2024 | 41.22 | 41.23 | 41.22 | 41.23 | 41.23 | - |
| 01 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 31 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 30 Jan 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 29 Jan 2024 | 41.94 | 42.04 | 41.94 | 42.04 | 42.04 | - |
| 26 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 25 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 24 Jan 2024 | 42.67 | 42.91 | 42.67 | 42.91 | 42.91 | - |
| 23 Jan 2024 | 42.13 | 42.66 | 42.13 | 42.66 | 42.66 | - |
| 22 Jan 2024 | 42.27 | 42.33 | 42.27 | 42.33 | 42.33 | - |
| 19 Jan 2024 | 41.94 | 42.09 | 41.94 | 42.09 | 42.09 | 70 |
| 18 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 17 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 16 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 15 Jan 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 12 Jan 2024 | 43.87 | 44.24 | 43.87 | 44.24 | 44.24 | - |
| 11 Jan 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 10 Jan 2024 | 42.65 | 43.71 | 42.65 | 43.71 | 43.71 | - |
| 09 Jan 2024 | 41.69 | 43.09 | 41.69 | 43.09 | 43.09 | - |
| 08 Jan 2024 | 40.15 | 41.89 | 40.15 | 41.89 | 41.89 | - |
| 05 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 04 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 03 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 02 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 30 |
| 29 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 28 Dec 2023 | 43.32 | 43.53 | 43.32 | 43.53 | 43.53 | - |
| 27 Dec 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 22 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 21 Dec 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 20 Dec 2023 | 43.14 | 43.52 | 43.14 | 43.52 | 43.52 | 100 |
| 19 Dec 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 18 Dec 2023 | 42.40 | 42.73 | 42.40 | 42.73 | 42.73 | - |
| 15 Dec 2023 | 40.84 | 42.62 | 40.84 | 42.62 | 42.62 | - |
| 14 Dec 2023 | 41.72 | 42.41 | 40.50 | 40.50 | 40.50 | 500 |
| 13 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 12 Dec 2023 | 41.68 | 42.90 | 41.68 | 42.90 | 42.90 | 100 |
| *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.