Exponent Inc (EP5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 84.56 | 86.12 | 84.48 | 86.02 | 86.02 | - |
| 02 May 2024 | 84.94 | 85.56 | 84.94 | 85.06 | 85.06 | - |
| 30 Apr 2024 | 85.50 | 86.60 | 85.50 | 85.72 | 85.72 | - |
| 29 Apr 2024 | 87.46 | 87.46 | 86.04 | 86.04 | 86.04 | - |
| 26 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 25 Apr 2024 | 74.04 | 74.14 | 74.04 | 74.06 | 74.06 | - |
| 24 Apr 2024 | 73.94 | 74.60 | 73.94 | 74.60 | 74.60 | - |
| 23 Apr 2024 | 73.60 | 74.86 | 73.60 | 74.76 | 74.76 | - |
| 22 Apr 2024 | 73.36 | 74.60 | 73.36 | 74.60 | 74.60 | - |
| 19 Apr 2024 | 71.86 | 73.68 | 71.86 | 73.58 | 73.58 | - |
| 18 Apr 2024 | 71.90 | 73.06 | 71.74 | 72.98 | 72.98 | - |
| 17 Apr 2024 | 72.50 | 73.24 | 72.50 | 73.06 | 73.06 | - |
| 16 Apr 2024 | 72.48 | 73.68 | 72.38 | 73.16 | 73.16 | - |
| 15 Apr 2024 | 72.64 | 73.18 | 72.38 | 73.18 | 73.18 | - |
| 12 Apr 2024 | 73.32 | 73.46 | 73.32 | 73.46 | 73.46 | - |
| 11 Apr 2024 | 72.14 | 74.10 | 71.80 | 74.10 | 74.10 | - |
| 10 Apr 2024 | 73.56 | 73.56 | 73.00 | 73.00 | 73.00 | - |
| 09 Apr 2024 | 72.88 | 74.40 | 72.88 | 74.40 | 74.40 | - |
| 08 Apr 2024 | 71.64 | 73.94 | 71.64 | 73.94 | 73.94 | - |
| 05 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 04 Apr 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 03 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 02 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 28 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 27 Mar 2024 | 72.70 | 75.00 | 72.70 | 74.70 | 74.70 | - |
| 26 Mar 2024 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | - |
| 25 Mar 2024 | 73.50 | 73.50 | 72.35 | 72.35 | 72.35 | - |
| 22 Mar 2024 | 74.60 | 74.60 | 74.05 | 74.50 | 74.50 | - |
| 21 Mar 2024 | 72.90 | 73.10 | 72.90 | 73.10 | 73.10 | - |
| 20 Mar 2024 | 72.00 | 73.25 | 72.00 | 72.90 | 72.90 | - |
| 19 Mar 2024 | 71.35 | 72.90 | 71.35 | 72.75 | 72.75 | - |
| 18 Mar 2024 | 71.80 | 72.55 | 71.80 | 72.20 | 72.20 | - |
| 15 Mar 2024 | 70.05 | 70.10 | 70.05 | 70.10 | 70.10 | - |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Mar 2024 | 71.35 | 72.35 | 71.35 | 71.35 | 71.35 | - |
| 12 Mar 2024 | 71.55 | 72.20 | 71.50 | 72.20 | 72.20 | - |
| 11 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 08 Mar 2024 | 72.75 | 74.95 | 72.75 | 74.35 | 74.35 | - |
| 07 Mar 2024 | 72.95 | 73.85 | 72.95 | 73.35 | 73.35 | - |
| 07 Mar 2024 | 0.28 Dividend | |||||
| 06 Mar 2024 | 71.50 | 73.70 | 71.50 | 73.50 | 73.22 | - |
| 05 Mar 2024 | 73.90 | 73.90 | 72.60 | 72.60 | 72.32 | - |
| 04 Mar 2024 | 73.15 | 75.40 | 73.15 | 74.80 | 74.52 | - |
| 01 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.52 | - |
| 29 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.63 | - |
| 28 Feb 2024 | 71.90 | 71.90 | 71.65 | 71.65 | 71.38 | - |
| 27 Feb 2024 | 71.75 | 72.00 | 71.75 | 72.00 | 71.73 | - |
| 26 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.93 | - |
| 23 Feb 2024 | 69.35 | 71.30 | 69.35 | 71.30 | 71.03 | - |
| 22 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.78 | - |
| 21 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.03 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.73 | - |
| 19 Feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.88 | - |
| 16 Feb 2024 | 71.15 | 73.35 | 71.15 | 71.80 | 71.53 | 13 |
| 15 Feb 2024 | 69.85 | 70.60 | 69.85 | 70.60 | 70.33 | - |
| 14 Feb 2024 | 68.85 | 69.75 | 68.85 | 69.75 | 69.48 | - |
| 13 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.68 | - |
| 12 Feb 2024 | 70.90 | 72.45 | 70.90 | 72.45 | 72.17 | - |
| 09 Feb 2024 | 71.75 | 72.45 | 71.75 | 72.45 | 72.17 | - |
| 08 Feb 2024 | 70.20 | 72.45 | 70.20 | 72.45 | 72.17 | - |
| 07 Feb 2024 | 71.60 | 72.15 | 71.60 | 71.80 | 71.53 | - |
| 06 Feb 2024 | 71.20 | 72.10 | 71.20 | 72.10 | 71.83 | - |
| 05 Feb 2024 | 71.40 | 72.00 | 71.40 | 72.00 | 71.73 | - |
| 02 Feb 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 77.70 | 125 |
| 01 Feb 2024 | 80.70 | 80.90 | 80.70 | 80.70 | 80.39 | - |
| 31 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.68 | - |
| 30 Jan 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 81.94 | - |
| 29 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.19 | - |
| 26 Jan 2024 | 80.60 | 81.80 | 80.60 | 81.60 | 81.29 | - |
| 25 Jan 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.65 | - |
| 24 Jan 2024 | 82.60 | 82.60 | 80.80 | 80.80 | 80.49 | - |
| 23 Jan 2024 | 81.50 | 84.15 | 81.50 | 84.15 | 83.83 | - |
| 22 Jan 2024 | 80.60 | 82.25 | 80.60 | 81.75 | 81.44 | - |
| 19 Jan 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.44 | - |
| 18 Jan 2024 | 80.20 | 81.60 | 80.20 | 81.60 | 81.29 | - |
| 17 Jan 2024 | 81.20 | 81.90 | 81.05 | 81.30 | 80.99 | - |
| 16 Jan 2024 | 82.40 | 83.40 | 82.40 | 83.20 | 82.88 | - |
| 15 Jan 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.14 | - |
| 12 Jan 2024 | 80.30 | 82.45 | 80.30 | 82.45 | 82.14 | - |
| 11 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.65 | - |
| 10 Jan 2024 | 80.05 | 80.05 | 79.45 | 79.85 | 79.55 | - |
| 09 Jan 2024 | 80.00 | 80.30 | 79.75 | 80.30 | 79.99 | - |
| 08 Jan 2024 | 77.60 | 80.25 | 77.55 | 80.25 | 79.94 | - |
| 05 Jan 2024 | 77.80 | 78.35 | 77.80 | 78.10 | 77.80 | - |
| 04 Jan 2024 | 77.45 | 78.60 | 77.45 | 78.55 | 78.25 | - |
| 03 Jan 2024 | 81.55 | 81.55 | 78.35 | 78.35 | 78.05 | - |
| 02 Jan 2024 | 78.45 | 82.00 | 78.45 | 82.00 | 81.69 | - |
| 29 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.20 | - |
| 28 Dec 2023 | 79.65 | 80.15 | 79.65 | 80.15 | 79.84 | - |
| 27 Dec 2023 | 80.60 | 81.00 | 80.60 | 80.70 | 80.39 | - |
| 22 Dec 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 76.91 | - |
| 21 Dec 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 76.86 | - |
| 20 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.11 | - |
| 19 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.71 | - |
| 18 Dec 2023 | 76.20 | 78.00 | 76.20 | 78.00 | 77.70 | - |
| 15 Dec 2023 | 76.25 | 78.00 | 76.25 | 77.50 | 77.20 | - |
| 14 Dec 2023 | 75.85 | 77.75 | 75.85 | 77.20 | 76.91 | - |
| 13 Dec 2023 | 75.05 | 75.15 | 74.90 | 74.90 | 74.61 | - |
| 12 Dec 2023 | 75.85 | 75.85 | 74.85 | 75.80 | 75.51 | - |
| 11 Dec 2023 | 76.30 | 77.20 | 75.10 | 75.10 | 74.81 | - |
| *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.