CrowdStrike Holdings Inc (45C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 286.00 | 291.75 | 286.00 | 291.75 | 291.75 | 81 |
| 03 May 2024 | 281.20 | 286.35 | 278.40 | 286.35 | 286.35 | 85 |
| 02 May 2024 | 276.25 | 287.50 | 276.25 | 285.15 | 285.15 | 11 |
| 30 Apr 2024 | 284.05 | 284.05 | 274.30 | 274.30 | 274.30 | 98 |
| 29 Apr 2024 | 285.30 | 287.55 | 282.45 | 282.45 | 282.45 | 150 |
| 26 Apr 2024 | 279.50 | 284.35 | 278.85 | 284.05 | 284.05 | 18 |
| 25 Apr 2024 | 270.75 | 277.45 | 270.05 | 277.45 | 277.45 | 108 |
| 24 Apr 2024 | 283.25 | 284.45 | 278.00 | 278.00 | 278.00 | 195 |
| 23 Apr 2024 | 268.95 | 282.40 | 268.95 | 282.40 | 282.40 | 65 |
| 22 Apr 2024 | 266.20 | 267.60 | 266.20 | 266.20 | 266.20 | 690 |
| 19 Apr 2024 | 273.65 | 273.65 | 263.95 | 263.95 | 263.95 | 171 |
| 18 Apr 2024 | 273.00 | 275.80 | 272.80 | 275.80 | 275.80 | 1,136 |
| 17 Apr 2024 | 281.05 | 282.20 | 273.20 | 275.60 | 275.60 | 286 |
| 16 Apr 2024 | 280.40 | 282.55 | 276.50 | 280.15 | 280.15 | 530 |
| 15 Apr 2024 | 290.00 | 292.85 | 282.15 | 282.15 | 282.15 | 101 |
| 12 Apr 2024 | 296.10 | 296.10 | 289.95 | 289.95 | 289.95 | 20 |
| 11 Apr 2024 | 290.15 | 295.85 | 290.15 | 295.85 | 295.85 | 3 |
| 10 Apr 2024 | 285.05 | 291.60 | 279.00 | 288.90 | 288.90 | 99 |
| 09 Apr 2024 | 289.00 | 289.00 | 284.35 | 286.65 | 286.65 | 34 |
| 08 Apr 2024 | 290.50 | 292.30 | 287.35 | 288.05 | 288.05 | 103 |
| 05 Apr 2024 | 282.95 | 286.75 | 282.95 | 286.75 | 286.75 | 18 |
| 04 Apr 2024 | 295.50 | 296.95 | 285.30 | 285.30 | 285.30 | 357 |
| 03 Apr 2024 | 294.15 | 295.95 | 294.15 | 295.70 | 295.70 | 150 |
| 02 Apr 2024 | 296.75 | 298.70 | 294.65 | 294.65 | 294.65 | 145 |
| 28 Mar 2024 | 296.05 | 300.35 | 296.05 | 296.95 | 296.95 | 364 |
| 27 Mar 2024 | 302.30 | 307.90 | 296.90 | 298.20 | 298.20 | 231 |
| 26 Mar 2024 | 299.70 | 305.05 | 299.50 | 305.05 | 305.05 | 596 |
| 25 Mar 2024 | 302.50 | 302.50 | 297.10 | 300.40 | 300.40 | 126 |
| 22 Mar 2024 | 301.40 | 305.30 | 299.15 | 302.30 | 302.30 | 79 |
| 21 Mar 2024 | 301.40 | 303.35 | 301.00 | 303.35 | 303.35 | 38 |
| 20 Mar 2024 | 291.10 | 301.30 | 291.10 | 301.30 | 301.30 | 57 |
| 19 Mar 2024 | 294.40 | 296.40 | 285.65 | 295.10 | 295.10 | 142 |
| 18 Mar 2024 | 291.75 | 296.65 | 290.90 | 294.65 | 294.65 | 435 |
| 15 Mar 2024 | 300.75 | 301.00 | 292.60 | 292.60 | 292.60 | 92 |
| 14 Mar 2024 | 303.50 | 305.95 | 303.50 | 304.75 | 304.75 | 63 |
| 13 Mar 2024 | 301.25 | 304.70 | 298.40 | 301.35 | 301.35 | 16 |
| 12 Mar 2024 | 291.70 | 304.95 | 291.70 | 301.05 | 301.05 | 314 |
| 11 Mar 2024 | 293.15 | 293.15 | 288.60 | 288.60 | 288.60 | 11 |
| 08 Mar 2024 | 297.00 | 310.10 | 295.05 | 297.65 | 297.65 | 308 |
| 07 Mar 2024 | 301.90 | 308.50 | 290.50 | 302.30 | 302.30 | 1,247 |
| 06 Mar 2024 | 337.45 | 343.30 | 299.40 | 299.40 | 299.40 | 2,444 |
| 05 Mar 2024 | 289.00 | 289.00 | 267.10 | 270.95 | 270.95 | 594 |
| 04 Mar 2024 | 288.00 | 296.55 | 288.00 | 289.00 | 289.00 | 1,080 |
| 01 Mar 2024 | 295.90 | 296.35 | 286.95 | 288.40 | 288.40 | 202 |
| 29 Feb 2024 | 292.05 | 300.95 | 292.05 | 300.65 | 300.65 | 75 |
| 28 Feb 2024 | 295.30 | 295.30 | 290.80 | 290.95 | 290.95 | 250 |
| 27 Feb 2024 | 298.50 | 303.00 | 297.50 | 303.00 | 303.00 | 59 |
| 26 Feb 2024 | 288.50 | 290.45 | 288.50 | 290.40 | 290.40 | 548 |
| 23 Feb 2024 | 287.70 | 291.40 | 284.55 | 289.60 | 289.60 | 462 |
| 22 Feb 2024 | 281.50 | 289.25 | 279.10 | 287.20 | 287.20 | 2,682 |
| 21 Feb 2024 | 269.50 | 273.65 | 258.15 | 268.65 | 268.65 | 1,817 |
| 20 Feb 2024 | 305.05 | 305.05 | 294.00 | 297.85 | 297.85 | 488 |
| 19 Feb 2024 | 305.05 | 306.95 | 302.25 | 306.95 | 306.95 | 180 |
| 16 Feb 2024 | 308.55 | 309.95 | 303.55 | 305.30 | 305.30 | 228 |
| 15 Feb 2024 | 312.95 | 320.65 | 303.95 | 307.50 | 307.50 | 291 |
| 14 Feb 2024 | 301.60 | 310.80 | 301.55 | 310.40 | 310.40 | 565 |
| 13 Feb 2024 | 297.05 | 304.00 | 287.15 | 302.05 | 302.05 | 826 |
| 12 Feb 2024 | 308.50 | 309.95 | 298.20 | 298.20 | 298.20 | 525 |
| 09 Feb 2024 | 303.55 | 311.70 | 302.50 | 304.90 | 304.90 | 172 |
| 08 Feb 2024 | 295.00 | 300.05 | 295.00 | 299.00 | 299.00 | 1,010 |
| 07 Feb 2024 | 282.05 | 298.00 | 282.05 | 295.90 | 295.90 | 458 |
| 06 Feb 2024 | 281.25 | 283.80 | 275.65 | 277.95 | 277.95 | 63 |
| 05 Feb 2024 | 279.10 | 283.35 | 278.85 | 280.25 | 280.25 | 370 |
| 02 Feb 2024 | 278.60 | 281.45 | 278.50 | 281.45 | 281.45 | 227 |
| 01 Feb 2024 | 271.60 | 275.50 | 271.60 | 273.70 | 273.70 | 308 |
| 31 Jan 2024 | 272.05 | 274.75 | 272.05 | 273.70 | 273.70 | 26 |
| 30 Jan 2024 | 278.45 | 283.25 | 275.95 | 278.10 | 278.10 | 529 |
| 29 Jan 2024 | 266.85 | 275.10 | 266.85 | 275.10 | 275.10 | 552 |
| 26 Jan 2024 | 266.60 | 269.50 | 266.50 | 267.50 | 267.50 | 187 |
| 25 Jan 2024 | 275.25 | 278.75 | 269.20 | 269.80 | 269.80 | 381 |
| 24 Jan 2024 | 274.50 | 282.50 | 274.50 | 277.20 | 277.20 | 327 |
| 23 Jan 2024 | 274.80 | 276.45 | 269.80 | 272.70 | 272.70 | 870 |
| 22 Jan 2024 | 268.65 | 279.65 | 268.65 | 275.00 | 275.00 | 1,370 |
| 19 Jan 2024 | 257.90 | 265.60 | 257.90 | 265.00 | 265.00 | 176 |
| 18 Jan 2024 | 253.35 | 260.75 | 253.35 | 260.75 | 260.75 | 212 |
| 17 Jan 2024 | 258.10 | 259.50 | 251.50 | 254.25 | 254.25 | 617 |
| 16 Jan 2024 | 259.75 | 263.80 | 259.75 | 262.00 | 262.00 | 320 |
| 15 Jan 2024 | 260.50 | 260.50 | 259.80 | 260.50 | 260.50 | 92 |
| 12 Jan 2024 | 258.05 | 263.35 | 258.05 | 258.65 | 258.65 | 262 |
| 11 Jan 2024 | 258.00 | 260.85 | 256.95 | 259.85 | 259.85 | 319 |
| 10 Jan 2024 | 251.90 | 257.10 | 251.90 | 256.75 | 256.75 | 393 |
| 09 Jan 2024 | 241.10 | 252.45 | 239.55 | 250.35 | 250.35 | 313 |
| 08 Jan 2024 | 226.25 | 238.00 | 224.50 | 238.00 | 238.00 | 346 |
| 05 Jan 2024 | 221.60 | 227.05 | 221.60 | 226.80 | 226.80 | 30 |
| 04 Jan 2024 | 223.30 | 225.45 | 223.05 | 224.60 | 224.60 | 81 |
| 03 Jan 2024 | 224.60 | 225.40 | 220.80 | 223.05 | 223.05 | 50 |
| 02 Jan 2024 | 230.35 | 230.65 | 223.30 | 223.85 | 223.85 | 154 |
| 29 Dec 2023 | 231.40 | 232.30 | 230.45 | 231.00 | 231.00 | 221 |
| 28 Dec 2023 | 231.40 | 232.30 | 230.45 | 231.55 | 231.55 | 221 |
| 27 Dec 2023 | 235.90 | 235.90 | 230.95 | 231.20 | 231.20 | 528 |
| 22 Dec 2023 | 232.75 | 234.00 | 231.05 | 231.05 | 231.05 | 97 |
| 21 Dec 2023 | 232.95 | 233.30 | 231.95 | 233.30 | 233.30 | 224 |
| 20 Dec 2023 | 235.30 | 236.55 | 232.55 | 232.55 | 232.55 | 360 |
| 19 Dec 2023 | 236.70 | 238.25 | 234.60 | 234.80 | 234.80 | 416 |
| 18 Dec 2023 | 238.65 | 239.50 | 237.15 | 238.15 | 238.15 | 353 |
| 15 Dec 2023 | 230.85 | 238.40 | 230.85 | 238.40 | 238.40 | 418 |
| 14 Dec 2023 | 232.35 | 234.80 | 226.40 | 228.30 | 228.30 | 266 |
| 13 Dec 2023 | 230.70 | 231.95 | 229.65 | 230.25 | 230.25 | 1,062 |
| 12 Dec 2023 | 229.05 | 231.25 | 229.05 | 230.85 | 230.85 | 67 |
| 11 Dec 2023 | 225.05 | 231.10 | 224.75 | 228.55 | 228.55 | 96 |
| *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.