Extreme Networks Inc (EXM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.70 | 10.82 | 10.51 | 10.51 | 10.51 | - |
| 02 May 2024 | 11.00 | 11.10 | 10.71 | 10.86 | 10.86 | - |
| 30 Apr 2024 | 10.78 | 10.79 | 10.48 | 10.72 | 10.72 | - |
| 29 Apr 2024 | 10.85 | 11.01 | 10.77 | 10.77 | 10.77 | - |
| 26 Apr 2024 | 10.68 | 10.95 | 10.64 | 10.88 | 10.88 | - |
| 25 Apr 2024 | 10.28 | 10.48 | 10.27 | 10.45 | 10.45 | - |
| 24 Apr 2024 | 10.44 | 10.44 | 10.19 | 10.30 | 10.30 | - |
| 23 Apr 2024 | 10.07 | 10.40 | 10.04 | 10.40 | 10.40 | - |
| 22 Apr 2024 | 10.34 | 10.36 | 10.15 | 10.22 | 10.22 | - |
| 19 Apr 2024 | 10.21 | 10.28 | 10.19 | 10.28 | 10.28 | - |
| 18 Apr 2024 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | - |
| 17 Apr 2024 | 10.44 | 10.60 | 10.39 | 10.51 | 10.51 | - |
| 16 Apr 2024 | 10.48 | 10.48 | 10.22 | 10.42 | 10.42 | - |
| 15 Apr 2024 | 10.08 | 10.72 | 10.08 | 10.48 | 10.48 | - |
| 12 Apr 2024 | 10.34 | 10.36 | 10.06 | 10.09 | 10.09 | - |
| 11 Apr 2024 | 10.20 | 10.27 | 10.18 | 10.25 | 10.25 | - |
| 10 Apr 2024 | 10.61 | 10.61 | 10.15 | 10.15 | 10.15 | - |
| 09 Apr 2024 | 10.23 | 10.50 | 10.20 | 10.50 | 10.50 | - |
| 08 Apr 2024 | 10.04 | 10.31 | 10.02 | 10.27 | 10.27 | - |
| 05 Apr 2024 | 10.35 | 10.36 | 10.15 | 10.15 | 10.15 | - |
| 04 Apr 2024 | 10.52 | 10.67 | 10.50 | 10.50 | 10.50 | - |
| 03 Apr 2024 | 10.38 | 10.48 | 10.31 | 10.48 | 10.48 | - |
| 02 Apr 2024 | 10.63 | 10.64 | 10.16 | 10.43 | 10.43 | - |
| 28 Mar 2024 | 10.68 | 10.79 | 10.68 | 10.79 | 10.79 | - |
| 27 Mar 2024 | 10.60 | 10.69 | 10.59 | 10.66 | 10.66 | - |
| 26 Mar 2024 | 10.78 | 10.79 | 10.72 | 10.72 | 10.72 | - |
| 25 Mar 2024 | 10.74 | 10.75 | 10.60 | 10.71 | 10.71 | - |
| 22 Mar 2024 | 10.76 | 10.83 | 10.72 | 10.77 | 10.77 | - |
| 21 Mar 2024 | 10.76 | 10.88 | 10.73 | 10.78 | 10.78 | - |
| 20 Mar 2024 | 10.65 | 10.72 | 10.61 | 10.72 | 10.72 | - |
| 19 Mar 2024 | 10.34 | 10.64 | 10.31 | 10.60 | 10.60 | - |
| 18 Mar 2024 | 10.43 | 10.44 | 10.32 | 10.43 | 10.43 | - |
| 15 Mar 2024 | 10.42 | 10.47 | 10.30 | 10.38 | 10.38 | - |
| 14 Mar 2024 | 10.55 | 10.57 | 10.35 | 10.35 | 10.35 | - |
| 13 Mar 2024 | 10.76 | 10.77 | 10.38 | 10.50 | 10.50 | - |
| 12 Mar 2024 | 10.93 | 10.94 | 10.83 | 10.83 | 10.83 | - |
| 11 Mar 2024 | 10.81 | 11.07 | 10.79 | 10.90 | 10.90 | - |
| 08 Mar 2024 | 10.95 | 11.06 | 10.82 | 10.82 | 10.82 | - |
| 07 Mar 2024 | 10.98 | 11.11 | 10.93 | 10.94 | 10.94 | - |
| 06 Mar 2024 | 11.19 | 11.23 | 11.01 | 11.01 | 11.01 | - |
| 05 Mar 2024 | 11.33 | 11.34 | 11.03 | 11.04 | 11.04 | - |
| 04 Mar 2024 | 11.50 | 11.57 | 11.31 | 11.36 | 11.36 | - |
| 01 Mar 2024 | 11.73 | 11.74 | 11.39 | 11.39 | 11.39 | - |
| 29 Feb 2024 | 11.67 | 11.78 | 11.64 | 11.71 | 11.71 | - |
| 28 Feb 2024 | 11.57 | 11.88 | 11.48 | 11.77 | 11.77 | - |
| 27 Feb 2024 | 11.53 | 11.66 | 11.53 | 11.55 | 11.55 | - |
| 26 Feb 2024 | 11.40 | 11.61 | 11.38 | 11.60 | 11.60 | - |
| 23 Feb 2024 | 11.40 | 11.47 | 11.34 | 11.44 | 11.44 | - |
| 22 Feb 2024 | 11.09 | 11.38 | 10.90 | 11.38 | 11.38 | - |
| 21 Feb 2024 | 10.91 | 10.99 | 10.82 | 10.90 | 10.90 | - |
| 20 Feb 2024 | 11.06 | 11.24 | 10.97 | 10.97 | 10.97 | - |
| 19 Feb 2024 | 11.31 | 11.31 | 11.10 | 11.10 | 11.10 | - |
| 16 Feb 2024 | 11.39 | 11.42 | 11.24 | 11.27 | 11.27 | - |
| 15 Feb 2024 | 11.35 | 11.60 | 11.30 | 11.31 | 11.31 | - |
| 14 Feb 2024 | 11.22 | 11.43 | 11.22 | 11.43 | 11.43 | - |
| 13 Feb 2024 | 11.69 | 11.69 | 11.17 | 11.17 | 11.17 | - |
| 12 Feb 2024 | 11.52 | 11.75 | 11.52 | 11.72 | 11.72 | - |
| 09 Feb 2024 | 11.48 | 11.74 | 11.41 | 11.64 | 11.64 | - |
| 08 Feb 2024 | 11.39 | 11.53 | 11.31 | 11.47 | 11.47 | - |
| 07 Feb 2024 | 11.35 | 11.44 | 11.32 | 11.44 | 11.44 | - |
| 06 Feb 2024 | 11.49 | 11.55 | 11.34 | 11.36 | 11.36 | - |
| 05 Feb 2024 | 11.40 | 11.59 | 11.40 | 11.55 | 11.55 | - |
| 02 Feb 2024 | 12.28 | 12.28 | 11.76 | 11.78 | 11.78 | - |
| 01 Feb 2024 | 12.76 | 12.76 | 12.07 | 12.27 | 12.27 | - |
| 31 Jan 2024 | 15.12 | 15.13 | 12.55 | 12.55 | 12.55 | - |
| 30 Jan 2024 | 15.77 | 15.78 | 15.15 | 15.36 | 15.36 | - |
| 29 Jan 2024 | 15.74 | 15.79 | 15.61 | 15.76 | 15.76 | - |
| 26 Jan 2024 | 15.49 | 15.73 | 15.45 | 15.69 | 15.69 | - |
| 25 Jan 2024 | 15.43 | 15.80 | 15.40 | 15.56 | 15.56 | - |
| 24 Jan 2024 | 15.45 | 15.51 | 15.23 | 15.48 | 15.48 | - |
| 23 Jan 2024 | 15.43 | 15.60 | 15.38 | 15.41 | 15.41 | - |
| 22 Jan 2024 | 15.49 | 15.70 | 15.36 | 15.51 | 15.51 | - |
| 19 Jan 2024 | 15.18 | 15.37 | 15.05 | 15.37 | 15.37 | - |
| 18 Jan 2024 | 14.91 | 15.15 | 14.88 | 15.15 | 15.15 | 120 |
| 17 Jan 2024 | 14.83 | 14.89 | 14.66 | 14.88 | 14.88 | - |
| 16 Jan 2024 | 14.78 | 14.91 | 14.74 | 14.89 | 14.89 | - |
| 15 Jan 2024 | 14.82 | 14.82 | 14.79 | 14.81 | 14.81 | - |
| 12 Jan 2024 | 14.73 | 14.89 | 14.73 | 14.77 | 14.77 | - |
| 11 Jan 2024 | 15.01 | 15.15 | 14.59 | 14.72 | 14.72 | - |
| 10 Jan 2024 | 14.77 | 14.89 | 14.68 | 14.89 | 14.89 | - |
| 09 Jan 2024 | 15.05 | 15.13 | 14.52 | 14.76 | 14.76 | - |
| 08 Jan 2024 | 15.64 | 15.99 | 15.60 | 15.99 | 15.99 | - |
| 05 Jan 2024 | 15.85 | 15.88 | 15.70 | 15.70 | 15.70 | - |
| 04 Jan 2024 | 15.93 | 15.93 | 15.76 | 15.91 | 15.91 | - |
| 03 Jan 2024 | 16.25 | 16.25 | 15.99 | 15.99 | 15.99 | - |
| 02 Jan 2024 | 15.99 | 16.36 | 15.93 | 16.19 | 16.19 | - |
| 29 Dec 2023 | 16.21 | 16.24 | 16.21 | 16.23 | 16.23 | - |
| 28 Dec 2023 | 15.98 | 16.22 | 15.95 | 16.20 | 16.20 | - |
| 27 Dec 2023 | 16.15 | 16.19 | 15.90 | 15.99 | 15.99 | - |
| 22 Dec 2023 | 16.07 | 16.37 | 16.06 | 16.17 | 16.17 | - |
| 21 Dec 2023 | 16.18 | 16.32 | 16.03 | 16.16 | 16.16 | - |
| 20 Dec 2023 | 16.49 | 16.59 | 16.22 | 16.22 | 16.22 | - |
| 19 Dec 2023 | 16.35 | 16.61 | 16.28 | 16.50 | 16.50 | - |
| 18 Dec 2023 | 16.52 | 16.64 | 16.27 | 16.27 | 16.27 | - |
| 15 Dec 2023 | 16.92 | 17.00 | 16.53 | 16.60 | 16.60 | - |
| 14 Dec 2023 | 16.74 | 16.95 | 16.56 | 16.93 | 16.93 | - |
| 13 Dec 2023 | 16.40 | 16.69 | 16.31 | 16.69 | 16.69 | - |
| 12 Dec 2023 | 16.15 | 16.42 | 15.90 | 16.39 | 16.39 | - |
| 11 Dec 2023 | 15.77 | 15.98 | 15.77 | 15.94 | 15.94 | - |
| 08 Dec 2023 | 15.12 | 15.85 | 15.08 | 15.85 | 15.85 | - |
| *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.