Australia markets closed

8x8 Inc (EGT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.9400+0.1600 (+8.99%)
At close: 08:15PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241.81001.94001.81001.94001.9400-
03 Oct 20241.79001.79001.77001.78001.7800-
02 Oct 20241.72001.72001.72001.72001.7200-
01 Oct 20241.77001.81001.72001.72001.7200-
30 Sept 20241.77001.79001.77001.79001.7900-
27 Sept 20241.79001.79001.79001.79001.7900-
26 Sept 20241.76001.80001.76001.80001.8000-
25 Sept 20241.73001.74001.73001.74001.7400-
24 Sept 20241.72001.73001.72001.73001.7300-
23 Sept 20241.68001.71001.64001.71001.7100-
20 Sept 20241.67001.68001.67001.68001.6800-
19 Sept 20241.72001.72001.67001.67001.6700-
18 Sept 20241.70001.70001.68001.68001.6800-
17 Sept 20241.67001.70001.65001.70001.7000-
16 Sept 20241.67001.67001.64001.64001.6400-
13 Sept 20241.61001.68001.61001.66001.6600-
12 Sept 20241.61001.62001.60001.62001.6200-
11 Sept 20241.56001.59001.56001.59001.5900-
10 Sept 20241.57001.57001.56001.56001.5600-
09 Sept 20241.58001.58001.57001.57001.5700-
06 Sept 20241.61001.61001.59001.60001.6000-
05 Sept 20241.58001.60001.58001.60001.6000-
04 Sept 20241.62001.62001.59001.59001.5900-
03 Sept 20241.69001.69001.63001.63001.6300-
02 Sept 20241.68001.68001.68001.68001.6800-
30 Aug 20241.69001.69001.69001.69001.6900-
29 Aug 20241.66001.73001.66001.68001.6800-
28 Aug 20241.71001.71001.64001.66001.6600-
27 Aug 20241.76001.76001.67001.71001.7100-
26 Aug 20241.73001.74001.70001.74001.7400-
23 Aug 20241.62001.72001.62001.72001.7200-
22 Aug 20241.58001.59001.58001.59001.5900-
21 Aug 20241.47001.54001.47001.54001.5400-
20 Aug 20241.55001.55001.55001.55001.5500-
19 Aug 20241.51001.53001.51001.52001.5200-
16 Aug 20241.53001.53001.53001.53001.5300-
15 Aug 20241.48001.55001.48001.55001.5500-
14 Aug 20241.50001.50001.44001.44001.4400-
13 Aug 20241.59001.59001.50001.50001.5000-
12 Aug 20241.67001.67001.57001.57001.5700-
09 Aug 20241.73001.73001.73001.73001.7300-
08 Aug 20242.34002.34001.71001.71001.7100500
07 Aug 20242.32002.34002.28002.28002.2800-
06 Aug 20242.40002.40002.26002.34002.3400-
05 Aug 20242.36002.36002.36002.36002.3600-
02 Aug 20242.56002.56002.56002.56002.5600-
01 Aug 20242.84002.84002.84002.84002.8400-
31 July 20242.88002.88002.80002.84002.8400-
30 July 20243.00003.00002.90002.90002.9000-
29 July 20243.06003.06003.06003.06003.0600-
26 July 20243.02003.02003.02003.02003.0200-
25 July 20242.76003.00002.76003.00003.0000-
24 July 20242.80002.82002.80002.82002.8200-
23 July 20242.78002.82002.78002.82002.8200-
22 July 20242.54002.66002.54002.66002.6600-
19 July 20242.58002.58002.56002.56002.5600150
18 July 20242.66002.66002.66002.66002.6600-
17 July 20242.74002.74002.64002.64002.6400-
16 July 20242.30002.30002.30002.30002.3000-
15 July 20242.12002.28002.12002.28002.2800-
12 July 20242.08002.08002.08002.08002.0800-
11 July 20242.02002.04002.02002.04002.0400-
10 July 20242.08002.08002.00002.00002.0000-
09 July 20242.18002.18002.06002.06002.0600-
08 July 20242.04002.16002.04002.16002.1600-
05 July 20242.08002.08002.08002.08002.0800-
04 July 20242.08002.08002.08002.08002.0800600
03 July 20242.10002.10002.10002.10002.1000-
02 July 20242.04002.04002.04002.04002.0400-
01 July 20242.06002.06002.04002.04002.0400-
28 June 20241.90001.90001.90001.90001.9000-
27 June 20241.87001.87001.83001.83001.8300-
26 June 20241.84001.84001.84001.84001.8400-
25 June 20241.88001.88001.88001.88001.8800-
24 June 20241.87001.87001.87001.87001.8700-
21 June 20241.86001.86001.85001.85001.8500-
20 June 20241.72001.77001.72001.77001.7700-
19 June 20241.74001.74001.74001.74001.7400-
18 June 20241.84001.84001.84001.84001.8400-
17 June 20241.86001.86001.86001.86001.8600-
14 June 20242.12002.12002.12002.12002.1200-
13 June 20242.32002.32002.14002.14002.1400-
12 June 20242.30002.36002.30002.36002.3600-
11 June 20242.30002.30002.28002.28002.2800-
10 June 20242.36002.38002.34002.34002.3400-
07 June 20242.32002.32002.32002.32002.3200-
06 June 20242.42002.42002.32002.34002.3400-
05 June 20242.30002.30002.30002.30002.3000-
04 June 20242.36002.36002.36002.36002.3600-
03 June 20242.48002.48002.48002.48002.4800-
31 May 20242.42002.42002.42002.42002.4200-
30 May 20242.46002.46002.46002.46002.4600-
29 May 20242.66002.66002.48002.48002.4800-
28 May 20242.54002.68002.54002.68002.6800-
27 May 20242.54002.54002.54002.54002.5400-
24 May 20242.50002.50002.50002.50002.5000-
23 May 20242.56002.56002.48002.48002.4800-
22 May 20242.54002.54002.54002.54002.5400-
21 May 20242.52002.52002.52002.52002.5200-
20 May 20242.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...