Australia markets closed

8x8 Inc (EGT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0600+0.0200 (+0.98%)
At close: 08:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.06002.06002.06002.06002.0600-
02 May 20242.04002.04002.04002.04002.0400-
30 Apr 20242.18002.18002.18002.18002.1800-
29 Apr 20242.08002.08002.08002.08002.0800-
26 Apr 20242.14002.14002.14002.14002.1400-
25 Apr 20242.14002.14002.12002.12002.1200-
24 Apr 20242.14002.16002.14002.16002.1600-
23 Apr 20242.02002.14002.02002.14002.1400-
22 Apr 20242.02002.02002.02002.02002.0200-
19 Apr 20241.96002.00001.96002.00002.0000-
18 Apr 20242.06002.06001.99002.00002.0000700
17 Apr 20242.10002.10002.08002.08002.0800-
16 Apr 20242.14002.14002.14002.14002.1400500
15 Apr 20242.16002.16002.16002.16002.1600-
12 Apr 20242.26002.26002.26002.26002.2600-
11 Apr 20242.20002.24002.20002.24002.2400-
10 Apr 20242.34002.34002.18002.18002.1800-
09 Apr 20242.28002.28002.28002.28002.2800-
08 Apr 20242.22002.22002.22002.22002.2200-
05 Apr 20242.32002.32002.32002.32002.3200-
04 Apr 20242.30002.30002.30002.30002.3000-
03 Apr 20242.36002.36002.36002.36002.3600-
02 Apr 20242.44002.44002.44002.44002.4400-
28 Mar 20242.47502.47502.47502.47502.4750-
27 Mar 20242.39002.39002.39002.39002.3900-
26 Mar 20242.44002.44002.44002.44002.4400-
25 Mar 20242.39502.39502.39502.39502.3950-
22 Mar 20242.53002.53002.43002.43002.4300-
21 Mar 20242.51002.53502.51002.53502.5350-
20 Mar 20242.41002.41002.41002.41002.4100-
19 Mar 20242.41002.41002.41002.41002.4100-
18 Mar 20242.50002.50002.42502.43502.4350-
15 Mar 20242.46002.46002.46002.46002.4600-
14 Mar 20242.52502.52502.52502.52502.5250-
13 Mar 20242.83502.83502.83502.83502.8350-
12 Mar 20242.84002.88502.84002.85502.8550-
11 Mar 20242.65502.65502.65502.65502.6550-
08 Mar 20242.55002.68002.55002.67002.6700-
07 Mar 20242.47002.57002.47002.57002.5700-
06 Mar 20242.41502.55502.41502.50002.5000-
05 Mar 20242.43002.52002.43002.45502.4550-
04 Mar 20242.55002.55002.44502.45502.4550-
01 Mar 20242.58002.58002.58002.58002.5800-
29 Feb 20242.44002.44002.44002.44002.4400-
28 Feb 20242.50002.50002.41002.41002.4100-
27 Feb 20242.50002.50002.50002.50002.5000-
26 Feb 20242.20502.56002.20502.56002.5600300
23 Feb 20242.24502.24502.24502.24502.2450-
22 Feb 20242.33502.33502.33502.33502.3350-
21 Feb 20242.33002.33002.33002.33002.3300-
20 Feb 20242.37002.37002.34502.34502.3450-
19 Feb 20242.37502.37502.37502.37502.3750-
16 Feb 20242.61502.61502.39002.39002.39001,000
15 Feb 20242.50002.50002.50002.50002.5000-
14 Feb 20242.39002.39002.39002.39002.3900-
13 Feb 20242.52502.52502.52502.52502.5250-
12 Feb 20242.59002.59002.59002.59002.5900-
09 Feb 20242.54002.63502.54002.63502.6350-
08 Feb 20242.52002.54502.52002.54502.5450-
07 Feb 20242.58502.58502.56502.56502.5650-
06 Feb 20242.47502.47502.47502.47502.4750-
05 Feb 20242.72002.72002.72002.72002.7200-
02 Feb 20242.70002.75502.70002.75502.7550-
01 Feb 20243.01503.01502.73502.73502.73501,000
31 Jan 20243.18003.18003.18003.18003.1800-
30 Jan 20243.38503.52503.38503.52503.5250300
29 Jan 20243.28003.28503.28003.28503.2850-
26 Jan 20243.19003.19003.19003.19003.1900-
25 Jan 20243.15503.15503.15503.15503.1550-
24 Jan 20243.20503.35003.20503.20503.20501,500
23 Jan 20243.19503.22503.19503.21503.2150-
22 Jan 20243.15003.17003.15003.17003.1700-
19 Jan 20243.02503.02503.02503.02503.0250-
18 Jan 20243.04503.04503.04503.04503.0450-
17 Jan 20243.01003.01003.01003.01003.0100-
16 Jan 20243.14003.14003.14003.14003.1400-
15 Jan 20243.19003.19003.19003.19003.1900-
12 Jan 20243.17003.19003.17003.19003.1900-
11 Jan 20243.20003.20003.20003.20003.2000-
10 Jan 20243.17503.21503.17503.21503.2150-
09 Jan 20243.32503.32503.27503.27503.2750-
08 Jan 20243.19003.33503.19003.33503.3350-
05 Jan 20243.23003.23003.23003.23003.2300-
04 Jan 20243.19003.19003.19003.19003.1900-
03 Jan 20243.28003.28003.28003.28003.2800-
02 Jan 20243.39003.39003.39003.39003.3900-
29 Dec 20233.47503.47503.47503.47503.4750-
28 Dec 20233.33003.35003.33003.35003.3500-
27 Dec 20233.28003.28003.28003.28003.2800-
22 Dec 20233.13003.13003.13003.13003.1300-
21 Dec 20233.10503.10503.10503.10503.1050-
20 Dec 20233.22503.22503.22503.22503.2250-
19 Dec 20233.18003.18003.18003.18003.1800300
18 Dec 20233.24503.24503.24003.24003.2400-
15 Dec 20233.35003.38003.34503.34503.34502,000
14 Dec 20233.39003.39003.32003.32003.3200-
13 Dec 20233.29003.38003.29003.38003.38001,500
12 Dec 20233.33003.33003.31503.31503.3150-
11 Dec 20233.26503.39503.26503.39503.3950-
08 Dec 20233.10503.30503.10503.30503.3050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...