DocuSign Inc (DS3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

53.00

-0.13

(-0.24%)

At close: 09:54PM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	53.12	53.16	52.74	53.00	53.00	-
29 Apr 2024	53.29	53.84	53.13	53.13	53.13	-
26 Apr 2024	54.03	54.03	53.66	53.66	53.66	-
25 Apr 2024	52.56	52.99	52.56	52.99	52.99	-
24 Apr 2024	53.16	53.74	53.16	53.33	53.33	12
23 Apr 2024	52.15	53.10	52.15	53.10	53.10	90
22 Apr 2024	52.33	52.33	51.96	51.96	51.96	50
19 Apr 2024	52.80	53.06	52.20	52.20	52.20	90
18 Apr 2024	54.39	54.39	53.54	53.59	53.59	-
17 Apr 2024	54.35	54.35	53.67	53.94	53.94	619
16 Apr 2024	53.01	54.49	53.01	54.49	54.49	-
15 Apr 2024	55.14	55.14	53.79	53.79	53.79	-
12 Apr 2024	55.34	56.11	55.34	56.11	56.11	-
11 Apr 2024	54.91	55.31	54.81	55.31	55.31	-
10 Apr 2024	54.78	54.97	54.49	54.49	54.49	40
09 Apr 2024	54.76	55.48	54.76	55.48	55.48	109
08 Apr 2024	54.66	55.22	54.61	55.19	55.19	30
05 Apr 2024	54.19	54.19	54.19	54.19	54.19	-
04 Apr 2024	55.82	56.29	55.82	56.29	56.29	100
03 Apr 2024	54.04	55.35	53.68	55.35	55.35	579
02 Apr 2024	54.43	54.43	53.99	53.99	53.99	105
28 Mar 2024	54.65	54.65	54.65	54.65	54.65	-
27 Mar 2024	53.57	54.01	53.57	53.91	53.91	30
26 Mar 2024	53.91	55.37	53.91	54.50	54.50	631
25 Mar 2024	53.65	54.23	53.65	53.96	53.96	6
22 Mar 2024	53.30	54.06	53.30	53.87	53.87	200
21 Mar 2024	53.63	53.90	53.62	53.83	53.83	1,160
20 Mar 2024	54.10	54.25	53.25	53.25	53.25	700
19 Mar 2024	52.74	54.14	52.74	54.14	54.14	50
18 Mar 2024	52.40	53.42	52.40	53.42	53.42	200
15 Mar 2024	52.46	52.46	52.29	52.29	52.29	-
14 Mar 2024	54.21	54.21	53.98	53.98	53.98	100
13 Mar 2024	53.24	54.09	53.24	54.09	54.09	-
12 Mar 2024	53.16	54.26	53.16	53.78	53.78	50
11 Mar 2024	50.91	50.91	50.91	50.91	50.91	-
08 Mar 2024	54.03	54.54	51.10	51.37	51.37	336
07 Mar 2024	47.78	49.33	47.78	49.05	49.05	-
06 Mar 2024	47.83	48.38	47.83	48.24	48.24	14
05 Mar 2024	48.83	48.83	47.21	47.24	47.24	575
04 Mar 2024	50.53	50.69	49.19	49.19	49.19	30
01 Mar 2024	49.25	50.00	49.23	50.00	50.00	102
29 Feb 2024	48.44	49.06	48.37	49.06	49.06	54
28 Feb 2024	47.88	48.78	47.80	48.78	48.78	60
27 Feb 2024	47.64	47.87	47.64	47.87	47.87	-
26 Feb 2024	47.46	47.46	47.46	47.46	47.46	-
23 Feb 2024	46.09	47.29	46.09	46.90	46.90	50
22 Feb 2024	47.01	47.01	47.01	47.01	47.01	-
21 Feb 2024	45.69	45.83	45.69	45.83	45.83	12
20 Feb 2024	46.13	46.31	46.13	46.31	46.31	11
19 Feb 2024	46.47	46.47	46.47	46.47	46.47	130
16 Feb 2024	47.83	47.83	46.65	46.65	46.65	200
15 Feb 2024	47.50	47.83	47.37	47.50	47.50	303
14 Feb 2024	47.21	47.21	47.21	47.21	47.21	-
13 Feb 2024	47.63	47.63	47.37	47.37	47.37	30
12 Feb 2024	47.17	48.06	47.17	47.74	47.74	181
09 Feb 2024	47.35	48.03	47.35	47.62	47.62	430
08 Feb 2024	47.38	48.31	47.38	47.58	47.58	-
07 Feb 2024	48.21	48.28	47.49	47.78	47.78	45
06 Feb 2024	49.50	49.94	47.02	48.59	48.59	1,067
05 Feb 2024	53.44	53.57	50.36	50.36	50.36	74
02 Feb 2024	55.12	55.12	53.44	53.44	53.44	145
01 Feb 2024	56.28	56.60	56.26	56.26	56.26	25
31 Jan 2024	55.94	55.94	55.62	55.62	55.62	250
30 Jan 2024	58.34	59.04	57.97	57.97	57.97	1,160
29 Jan 2024	57.61	57.61	57.61	57.61	57.61	-
26 Jan 2024	57.00	58.33	57.00	58.30	58.30	-
25 Jan 2024	56.98	56.98	56.80	56.80	56.80	308
24 Jan 2024	57.44	57.63	57.05	57.38	57.38	-
23 Jan 2024	56.71	57.36	56.71	57.10	57.10	1,000
22 Jan 2024	58.27	58.27	57.51	57.54	57.54	-
19 Jan 2024	56.25	56.96	56.25	56.96	56.96	60
18 Jan 2024	56.23	56.56	56.14	56.56	56.56	60
17 Jan 2024	57.32	57.32	56.47	56.47	56.47	221
16 Jan 2024	58.53	58.53	57.03	57.23	57.23	252
15 Jan 2024	58.11	58.34	58.04	58.34	58.34	233
12 Jan 2024	55.57	58.26	55.57	58.26	58.26	215
11 Jan 2024	51.05	52.12	51.05	52.12	52.12	160
10 Jan 2024	51.12	51.14	50.77	51.14	51.14	-
09 Jan 2024	50.51	50.77	50.28	50.77	50.77	-
08 Jan 2024	49.65	51.16	49.63	51.04	51.04	62
05 Jan 2024	49.98	50.46	49.98	49.99	49.99	-
04 Jan 2024	50.26	50.70	50.26	50.37	50.37	135
03 Jan 2024	51.77	51.77	50.59	50.59	50.59	-
02 Jan 2024	53.99	53.99	52.40	52.40	52.40	25
29 Dec 2023	54.24	54.27	54.10	54.10	54.10	25
28 Dec 2023	53.60	54.41	53.60	53.98	53.98	528
27 Dec 2023	54.53	54.87	53.85	53.85	53.85	240
22 Dec 2023	54.60	54.60	54.60	54.60	54.60	-
21 Dec 2023	54.54	55.36	54.54	54.54	54.54	170
20 Dec 2023	56.60	56.60	55.16	55.16	55.16	653
19 Dec 2023	56.02	56.08	55.92	55.97	55.97	628
18 Dec 2023	57.77	57.77	55.60	56.22	56.22	203
15 Dec 2023	50.71	58.51	50.62	57.85	57.85	1,349
14 Dec 2023	52.00	52.05	50.89	50.89	50.89	14
13 Dec 2023	51.85	51.91	50.71	50.71	50.71	15
12 Dec 2023	49.85	51.82	49.85	51.82	51.82	168
11 Dec 2023	46.13	50.02	45.60	50.02	50.02	1,439
08 Dec 2023	43.27	46.22	42.63	46.22	46.22	337
07 Dec 2023	43.79	43.81	43.79	43.81	43.81	10
06 Dec 2023	42.67	43.03	42.67	43.03	43.03	5
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,850.10-81.90(-1.03%)

ASX 2007,588.50-75.60(-0.99%)

AUD/USD0.6468-0.0012(-0.18%)

OIL81.13-0.80(-0.98%)

GOLD2,295.60-7.30(-0.32%)

Bitcoin AUD93,074.58-5,386.89(-5.47%)

DocuSign Inc (DS3.SG)

ALL ORDS
7,850.10
-81.90(-1.03%)

ASX 200
7,588.50
-75.60(-0.99%)

AUD/USD
0.6468
-0.0012(-0.18%)

OIL
81.13
-0.80(-0.98%)

GOLD
2,295.60
-7.30(-0.32%)

Bitcoin AUD
93,074.58
-5,386.89(-5.47%)