eXp World Holdings Inc (44Y.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 9.78 | 9.87 | 9.77 | 9.87 | 9.87 | - |
| 24 June 2024 | 9.89 | 9.91 | 9.79 | 9.79 | 9.79 | - |
| 21 June 2024 | 10.00 | 10.22 | 10.00 | 10.08 | 10.08 | - |
| 20 June 2024 | 9.73 | 9.96 | 9.73 | 9.95 | 9.95 | - |
| 19 June 2024 | 9.72 | 9.73 | 9.66 | 9.70 | 9.70 | - |
| 18 June 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - |
| 17 June 2024 | 9.86 | 9.94 | 9.83 | 9.94 | 9.94 | - |
| 14 June 2024 | 9.92 | 9.95 | 9.86 | 9.95 | 9.95 | - |
| 13 June 2024 | 10.44 | 10.44 | 10.15 | 10.15 | 10.15 | - |
| 12 June 2024 | 9.79 | 10.78 | 9.79 | 10.69 | 10.69 | - |
| 11 June 2024 | 10.05 | 10.06 | 9.85 | 10.00 | 10.00 | - |
| 10 June 2024 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | - |
| 07 June 2024 | 10.06 | 10.17 | 10.03 | 10.17 | 10.17 | - |
| 06 June 2024 | 10.03 | 10.03 | 9.94 | 10.02 | 10.02 | - |
| 05 June 2024 | 9.76 | 10.09 | 9.76 | 10.09 | 10.09 | - |
| 04 June 2024 | 9.89 | 9.89 | 9.76 | 9.76 | 9.76 | - |
| 03 June 2024 | 10.28 | 10.34 | 9.98 | 9.98 | 9.98 | - |
| 31 May 2024 | 10.07 | 10.24 | 10.02 | 10.24 | 10.24 | - |
| 30 May 2024 | 10.00 | 10.31 | 9.98 | 10.31 | 10.31 | - |
| 29 May 2024 | 10.26 | 10.27 | 10.23 | 10.23 | 10.23 | - |
| 28 May 2024 | 10.27 | 10.73 | 10.24 | 10.44 | 10.44 | - |
| 27 May 2024 | 10.27 | 10.28 | 10.23 | 10.28 | 10.28 | - |
| 24 May 2024 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | - |
| 23 May 2024 | 10.81 | 10.81 | 10.52 | 10.53 | 10.53 | - |
| 22 May 2024 | 11.42 | 11.42 | 11.00 | 11.00 | 11.00 | - |
| 21 May 2024 | 11.34 | 11.45 | 11.34 | 11.45 | 11.45 | - |
| 20 May 2024 | 11.23 | 11.43 | 11.23 | 11.38 | 11.38 | - |
| 17 May 2024 | 11.76 | 11.77 | 11.32 | 11.32 | 11.32 | - |
| 16 May 2024 | 11.71 | 11.74 | 11.69 | 11.74 | 11.74 | - |
| 15 May 2024 | 11.86 | 11.86 | 11.51 | 11.69 | 11.69 | - |
| 14 May 2024 | 11.56 | 12.24 | 11.55 | 12.07 | 12.07 | - |
| 13 May 2024 | 11.40 | 12.07 | 11.40 | 12.07 | 12.07 | - |
| 10 May 2024 | 11.41 | 11.50 | 11.39 | 11.39 | 11.39 | - |
| 10 May 2024 | 0.05 Dividend | |||||
| 09 May 2024 | 10.94 | 11.31 | 10.94 | 11.31 | 11.26 | - |
| 08 May 2024 | 11.18 | 11.18 | 10.81 | 11.05 | 11.00 | - |
| 07 May 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.25 | - |
| 06 May 2024 | 10.72 | 10.94 | 10.72 | 10.94 | 10.90 | - |
| 03 May 2024 | 10.46 | 10.82 | 10.46 | 10.70 | 10.66 | - |
| 02 May 2024 | 9.49 | 10.40 | 9.35 | 10.40 | 10.35 | - |
| 30 Apr 2024 | 9.53 | 9.53 | 9.27 | 9.40 | 9.36 | - |
| 29 Apr 2024 | 9.39 | 9.48 | 9.39 | 9.47 | 9.43 | - |
| 26 Apr 2024 | 9.26 | 9.44 | 9.25 | 9.41 | 9.37 | - |
| 25 Apr 2024 | 9.56 | 9.56 | 9.29 | 9.36 | 9.31 | - |
| 24 Apr 2024 | 9.79 | 9.82 | 9.66 | 9.82 | 9.78 | - |
| 23 Apr 2024 | 9.35 | 9.81 | 9.32 | 9.81 | 9.77 | - |
| 22 Apr 2024 | 9.19 | 9.34 | 9.19 | 9.34 | 9.30 | - |
| 19 Apr 2024 | 9.27 | 9.28 | 9.25 | 9.27 | 9.23 | - |
| 18 Apr 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.25 | - |
| 17 Apr 2024 | 9.06 | 9.28 | 9.06 | 9.28 | 9.24 | - |
| 16 Apr 2024 | 9.07 | 9.10 | 8.89 | 9.10 | 9.06 | - |
| 15 Apr 2024 | 9.20 | 9.20 | 8.92 | 9.06 | 9.02 | - |
| 12 Apr 2024 | 9.40 | 9.45 | 9.25 | 9.25 | 9.21 | - |
| 11 Apr 2024 | 8.93 | 9.37 | 8.93 | 9.37 | 9.33 | - |
| 10 Apr 2024 | 9.59 | 9.60 | 8.89 | 8.89 | 8.85 | - |
| 09 Apr 2024 | 9.23 | 9.57 | 9.21 | 9.44 | 9.40 | - |
| 08 Apr 2024 | 9.21 | 9.33 | 9.05 | 9.33 | 9.29 | - |
| 05 Apr 2024 | 9.78 | 9.78 | 9.05 | 9.42 | 9.38 | - |
| 04 Apr 2024 | 9.80 | 9.98 | 9.80 | 9.98 | 9.94 | - |
| 03 Apr 2024 | 9.33 | 9.69 | 9.33 | 9.69 | 9.65 | - |
| 02 Apr 2024 | 9.36 | 9.36 | 9.09 | 9.18 | 9.14 | - |
| 28 Mar 2024 | 9.13 | 9.51 | 9.13 | 9.46 | 9.41 | - |
| 27 Mar 2024 | 8.88 | 9.41 | 8.88 | 9.41 | 9.37 | - |
| 26 Mar 2024 | 8.81 | 9.10 | 8.81 | 9.10 | 9.06 | - |
| 25 Mar 2024 | 8.91 | 8.93 | 8.81 | 8.89 | 8.85 | - |
| 22 Mar 2024 | 8.89 | 9.19 | 8.89 | 9.17 | 9.13 | - |
| 21 Mar 2024 | 8.57 | 8.96 | 8.57 | 8.96 | 8.92 | - |
| 20 Mar 2024 | 8.42 | 8.53 | 8.42 | 8.53 | 8.49 | - |
| 19 Mar 2024 | 8.37 | 8.52 | 8.37 | 8.44 | 8.40 | - |
| 18 Mar 2024 | 9.07 | 9.08 | 8.49 | 8.49 | 8.45 | - |
| 15 Mar 2024 | 10.07 | 10.07 | 9.21 | 9.21 | 9.17 | - |
| 14 Mar 2024 | 10.97 | 10.99 | 10.29 | 10.29 | 10.24 | - |
| 13 Mar 2024 | 11.23 | 11.24 | 11.09 | 11.09 | 11.04 | - |
| 12 Mar 2024 | 11.61 | 11.61 | 11.23 | 11.23 | 11.18 | - |
| 11 Mar 2024 | 11.69 | 11.84 | 11.69 | 11.69 | 11.64 | - |
| 08 Mar 2024 | 11.59 | 12.11 | 11.59 | 11.72 | 11.66 | - |
| 07 Mar 2024 | 11.13 | 11.59 | 11.11 | 11.59 | 11.54 | - |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 11.12 | 11.38 | 11.11 | 11.38 | 11.28 | - |
| 05 Mar 2024 | 11.38 | 11.40 | 10.97 | 11.13 | 11.03 | - |
| 04 Mar 2024 | 11.69 | 11.69 | 11.39 | 11.41 | 11.31 | - |
| 01 Mar 2024 | 12.03 | 12.12 | 12.02 | 12.12 | 12.01 | - |
| 29 Feb 2024 | 11.63 | 11.90 | 11.57 | 11.90 | 11.80 | - |
| 28 Feb 2024 | 11.24 | 11.57 | 11.24 | 11.57 | 11.47 | - |
| 27 Feb 2024 | 10.70 | 11.22 | 10.70 | 11.22 | 11.12 | - |
| 26 Feb 2024 | 9.98 | 10.27 | 9.96 | 10.27 | 10.18 | - |
| 23 Feb 2024 | 10.50 | 10.50 | 9.95 | 9.99 | 9.90 | - |
| 22 Feb 2024 | 10.14 | 10.20 | 10.07 | 10.20 | 10.12 | - |
| 21 Feb 2024 | 10.15 | 10.15 | 9.95 | 10.07 | 9.99 | - |
| 20 Feb 2024 | 10.86 | 10.86 | 10.18 | 10.18 | 10.09 | - |
| 19 Feb 2024 | 10.88 | 10.89 | 10.85 | 10.86 | 10.77 | - |
| 16 Feb 2024 | 11.48 | 11.48 | 11.00 | 11.00 | 10.90 | - |
| 15 Feb 2024 | 11.28 | 11.49 | 11.28 | 11.49 | 11.39 | - |
| 14 Feb 2024 | 11.03 | 11.18 | 11.03 | 11.18 | 11.08 | - |
| 13 Feb 2024 | 11.55 | 11.55 | 11.02 | 11.02 | 10.92 | - |
| 12 Feb 2024 | 11.35 | 11.63 | 11.35 | 11.63 | 11.52 | - |
| 09 Feb 2024 | 11.07 | 11.22 | 11.07 | 11.22 | 11.12 | - |
| 08 Feb 2024 | 11.28 | 11.35 | 11.06 | 11.06 | 10.97 | - |
| 07 Feb 2024 | 11.44 | 11.44 | 11.09 | 11.38 | 11.27 | - |
| 06 Feb 2024 | 11.14 | 11.26 | 11.14 | 11.23 | 11.14 | - |
| *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.