DocuSign Inc (DS3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 06 May 2024 | 55.34 | 55.34 | 55.04 | 55.04 | 55.04 | - |
| 03 May 2024 | 54.82 | 55.41 | 54.52 | 55.41 | 55.41 | 400 |
| 02 May 2024 | 53.18 | 54.48 | 53.18 | 54.32 | 54.32 | - |
| 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 |
| *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.