Workday Inc (W7D.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:12AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 30 Apr 2024 | 231.35 | 231.35 | 228.60 | 229.50 | 229.50 | 25 |
| 29 Apr 2024 | 233.30 | 233.45 | 232.30 | 232.30 | 232.30 | 10 |
| 26 Apr 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | - |
| 25 Apr 2024 | 235.35 | 237.45 | 235.35 | 237.45 | 237.45 | 65 |
| 24 Apr 2024 | 239.75 | 242.45 | 238.60 | 238.60 | 238.60 | 6 |
| 23 Apr 2024 | 236.80 | 241.75 | 236.80 | 241.75 | 241.75 | - |
| 22 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 19 Apr 2024 | 238.15 | 240.30 | 235.75 | 235.80 | 235.80 | 35 |
| 18 Apr 2024 | 240.05 | 240.75 | 239.75 | 240.20 | 240.20 | 4 |
| 17 Apr 2024 | 241.40 | 242.30 | 241.40 | 242.30 | 242.30 | - |
| 16 Apr 2024 | 243.15 | 243.15 | 242.25 | 242.30 | 242.30 | - |
| 15 Apr 2024 | 246.65 | 248.75 | 242.35 | 242.35 | 242.35 | 50 |
| 12 Apr 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
| 11 Apr 2024 | 247.15 | 249.40 | 247.15 | 249.40 | 249.40 | - |
| 10 Apr 2024 | 248.60 | 248.65 | 248.55 | 248.55 | 248.55 | 210 |
| 09 Apr 2024 | 246.30 | 249.30 | 246.30 | 249.30 | 249.30 | 8 |
| 08 Apr 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | - |
| 05 Apr 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
| 04 Apr 2024 | 247.10 | 248.40 | 247.10 | 248.40 | 248.40 | 4 |
| 03 Apr 2024 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | - |
| 02 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
| 28 Mar 2024 | 252.15 | 252.95 | 252.15 | 252.95 | 252.95 | 10 |
| 27 Mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 80 |
| 26 Mar 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
| 25 Mar 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | 78 |
| 22 Mar 2024 | 255.25 | 256.80 | 255.25 | 256.75 | 256.75 | - |
| 21 Mar 2024 | 252.90 | 255.95 | 252.90 | 254.70 | 254.70 | - |
| 20 Mar 2024 | 250.85 | 250.85 | 249.95 | 249.95 | 249.95 | 10 |
| 19 Mar 2024 | 249.75 | 251.25 | 249.75 | 250.95 | 250.95 | 60 |
| 18 Mar 2024 | 247.50 | 250.50 | 247.50 | 250.35 | 250.35 | 110 |
| 15 Mar 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - |
| 14 Mar 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
| 13 Mar 2024 | 247.05 | 248.20 | 246.10 | 246.10 | 246.10 | 110 |
| 12 Mar 2024 | 243.75 | 248.40 | 243.75 | 247.80 | 247.80 | 100 |
| 11 Mar 2024 | 240.25 | 240.25 | 240.20 | 240.20 | 240.20 | 10 |
| 08 Mar 2024 | 240.70 | 243.00 | 240.65 | 242.80 | 242.80 | 50 |
| 07 Mar 2024 | 243.05 | 243.35 | 242.25 | 242.25 | 242.25 | - |
| 06 Mar 2024 | 244.70 | 244.70 | 241.65 | 242.85 | 242.85 | - |
| 05 Mar 2024 | 249.60 | 249.60 | 244.40 | 244.60 | 244.60 | 58 |
| 04 Mar 2024 | 259.10 | 259.10 | 251.80 | 251.80 | 251.80 | 78 |
| 01 Mar 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
| 29 Feb 2024 | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | - |
| 28 Feb 2024 | 271.40 | 271.40 | 270.80 | 270.80 | 270.80 | - |
| 27 Feb 2024 | 260.15 | 274.20 | 260.00 | 274.20 | 274.20 | 74 |
| 26 Feb 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 10 |
| 23 Feb 2024 | 281.80 | 284.70 | 281.80 | 284.70 | 284.70 | 52 |
| 22 Feb 2024 | 277.15 | 277.15 | 277.15 | 277.15 | 277.15 | - |
| 21 Feb 2024 | 277.65 | 280.40 | 277.65 | 280.40 | 280.40 | 10 |
| 20 Feb 2024 | 278.00 | 279.95 | 277.15 | 278.80 | 278.80 | 90 |
| 19 Feb 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 16 Feb 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 15 Feb 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
| 14 Feb 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
| 13 Feb 2024 | 276.25 | 277.80 | 275.00 | 277.80 | 277.80 | 13 |
| 12 Feb 2024 | 281.10 | 283.75 | 281.10 | 283.75 | 283.75 | 20 |
| 09 Feb 2024 | 275.85 | 284.65 | 275.85 | 284.65 | 284.65 | 10 |
| 08 Feb 2024 | 271.85 | 277.20 | 271.85 | 276.80 | 276.80 | - |
| 07 Feb 2024 | 266.70 | 273.80 | 266.70 | 273.80 | 273.80 | 18 |
| 06 Feb 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
| 05 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 02 Feb 2024 | 269.70 | 272.35 | 269.70 | 272.35 | 272.35 | - |
| 01 Feb 2024 | 268.55 | 271.55 | 268.55 | 271.55 | 271.55 | 8 |
| 31 Jan 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 30 Jan 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 29 Jan 2024 | 265.05 | 265.65 | 265.05 | 265.65 | 265.65 | - |
| 26 Jan 2024 | 267.50 | 270.40 | 267.50 | 270.40 | 270.40 | 20 |
| 25 Jan 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 7 |
| 24 Jan 2024 | 267.70 | 271.55 | 267.70 | 271.55 | 271.55 | - |
| 23 Jan 2024 | 266.45 | 267.40 | 266.45 | 267.40 | 267.40 | 7 |
| 22 Jan 2024 | 266.05 | 267.95 | 266.05 | 266.35 | 266.35 | 78 |
| 19 Jan 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| 18 Jan 2024 | 257.05 | 261.80 | 257.05 | 261.80 | 261.80 | - |
| 17 Jan 2024 | 256.30 | 258.05 | 256.30 | 258.05 | 258.05 | - |
| 16 Jan 2024 | 257.55 | 258.25 | 257.55 | 258.25 | 258.25 | 50 |
| 15 Jan 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 12 Jan 2024 | 252.80 | 254.50 | 252.80 | 254.50 | 254.50 | 50 |
| 11 Jan 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
| 10 Jan 2024 | 251.10 | 253.55 | 251.10 | 253.55 | 253.55 | - |
| 09 Jan 2024 | 247.95 | 252.20 | 247.95 | 252.20 | 252.20 | 10 |
| 08 Jan 2024 | 241.60 | 248.45 | 241.60 | 248.45 | 248.45 | 40 |
| 05 Jan 2024 | 242.95 | 243.20 | 242.70 | 242.70 | 242.70 | 70 |
| 04 Jan 2024 | 244.55 | 244.55 | 243.15 | 243.85 | 243.85 | - |
| 03 Jan 2024 | 243.45 | 246.70 | 241.05 | 246.45 | 246.45 | 42 |
| 02 Jan 2024 | 249.15 | 249.15 | 242.55 | 242.55 | 242.55 | 275 |
| 29 Dec 2023 | 248.30 | 248.30 | 248.00 | 248.00 | 248.00 | - |
| 28 Dec 2023 | 245.55 | 246.20 | 245.55 | 246.20 | 246.20 | - |
| 27 Dec 2023 | 246.95 | 246.95 | 246.00 | 246.00 | 246.00 | - |
| 22 Dec 2023 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
| 21 Dec 2023 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | - |
| 20 Dec 2023 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| 19 Dec 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 18 Dec 2023 | 245.05 | 250.30 | 245.05 | 250.30 | 250.30 | 25 |
| 15 Dec 2023 | 245.35 | 250.00 | 245.35 | 250.00 | 250.00 | 235 |
| 14 Dec 2023 | 255.10 | 255.10 | 246.25 | 246.25 | 246.25 | 40 |
| 13 Dec 2023 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
| 12 Dec 2023 | 253.65 | 256.85 | 253.65 | 256.85 | 256.85 | 8 |
| 11 Dec 2023 | 252.65 | 257.90 | 252.65 | 257.05 | 257.05 | - |
| 08 Dec 2023 | 251.10 | 254.40 | 251.10 | 254.40 | 254.40 | 10 |
| 07 Dec 2023 | 247.20 | 249.95 | 247.20 | 247.75 | 247.75 | 103 |
| *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.