Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Okta Inc (0OK.BE)

90.65
+1.61
+(1.81%)
At close: April 25 at 9:52:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202590.1390.8988.7190.6590.65-
Apr 24, 202586.3789.9285.6489.0489.04-
Apr 23, 202585.1488.3085.1486.5986.59-
Apr 22, 202580.4782.9280.4782.2082.20-
Apr 17, 202588.9388.9385.8685.8685.86-
Apr 16, 202586.0789.1586.0787.6287.62-
Apr 15, 202588.6790.0988.6788.7288.72-
Apr 14, 202590.6391.2689.0289.2689.26-
Apr 11, 202591.8391.8388.0089.7189.71-
Apr 10, 202591.9792.0489.0890.7690.76-
Apr 9, 202580.0092.5280.0092.3792.37150
Apr 8, 202584.2887.8684.2886.4286.4250
Apr 7, 202577.2585.4177.1983.3983.39-
Apr 4, 202590.5390.5382.9784.1284.12-
Apr 3, 202592.5093.0488.4991.1091.10-
Apr 2, 202596.6098.0295.4097.2397.23-
Apr 1, 202596.4797.3595.9296.7896.78-
Mar 31, 202598.4098.4095.5896.9696.96-
Mar 28, 2025102.84102.8699.3599.6699.66101
Mar 27, 2025105.90105.90102.96102.96102.96-
Mar 26, 2025108.04108.32105.76106.02106.02-
Mar 25, 2025107.76108.46107.10108.06108.06-
Mar 24, 2025106.26108.34106.26107.92107.92-
Mar 21, 2025104.40105.86103.08105.46105.4650
Mar 20, 2025105.48105.72103.34103.96103.96-
Mar 19, 2025103.60105.20102.76104.66104.66-
Mar 18, 2025105.54105.86102.74103.24103.24-
Mar 17, 2025102.58106.48102.58106.02106.0250
Mar 14, 202598.99103.9898.76102.98102.98-
Mar 13, 202599.2999.8497.3198.4998.49-
Mar 12, 202598.75100.7698.7599.8599.85-
Mar 11, 202595.6699.1695.5598.0598.05-
Mar 10, 2025103.44103.4696.8496.8496.84-
Mar 7, 2025103.52103.5499.25103.54103.5461
Mar 6, 2025107.60107.60103.78104.08104.08-
Mar 5, 2025103.58106.86100.36106.86106.86-
Mar 4, 202595.52100.7893.51100.78100.78-
Mar 3, 202587.2288.0983.2683.2683.26-
Feb 28, 202586.0586.7285.4886.7286.72-
Feb 27, 202586.2988.0685.8286.1686.16-
Feb 26, 202586.0586.7585.2185.7285.72-
Feb 25, 202586.6986.6983.4284.8984.89-
Feb 24, 202588.5689.5385.6286.8886.88-
Feb 21, 202590.7091.2888.3288.6088.60-
Feb 20, 202592.3292.5690.1090.9090.9076
Feb 19, 202592.8493.8092.3792.9292.92-
Feb 18, 202593.4893.4891.3092.3792.37-
Feb 17, 202592.1493.2192.1092.8992.89-
Feb 14, 202595.8095.8091.6291.7891.78-
Feb 13, 202594.4896.0393.8296.0396.03-
Feb 12, 202592.4794.5891.7694.5894.58-
Feb 11, 202594.3295.4893.2393.5193.51-
Feb 10, 202594.4494.8293.4894.6094.60-
Feb 7, 202593.7995.0793.0294.4394.43-
Feb 6, 202593.9894.3392.7393.4493.44-
Feb 5, 202589.5193.7189.1693.7193.71-
Feb 4, 202590.6390.6389.3990.5190.51-
Feb 3, 202589.3591.4788.6091.0191.0120
Jan 31, 202591.6492.1590.7191.2591.25-
Jan 30, 202590.7091.6290.1590.1590.15-
Jan 29, 202591.2592.1690.0090.5890.58-
Jan 28, 202587.0291.6586.7390.6290.62-
Jan 27, 202583.4686.6881.0586.5886.58-
Jan 24, 202584.0086.3583.7584.7884.78-
Jan 23, 202585.1085.1883.0584.1784.17-
Jan 22, 202586.5186.5184.9684.9684.96-
Jan 21, 202584.2485.8984.2485.8985.89-
Jan 20, 202584.6284.6584.2484.2484.24-
Jan 17, 202583.3084.8783.2584.8784.87-
Jan 16, 202582.0183.4381.8983.4383.43-
Jan 15, 202580.8582.3880.4181.7381.73-
Jan 14, 202581.7082.2280.6580.6580.65-
Jan 13, 202582.0782.0780.1781.8481.84-
Jan 10, 202582.6183.0480.8582.4282.42-
Jan 9, 202582.6782.7082.5982.6882.68-
Jan 8, 202582.2282.8981.4282.6682.66-
Jan 7, 202581.0782.3480.8181.6581.65-
Jan 6, 202578.4282.1878.4281.3281.32-
Jan 3, 202576.9278.1776.4778.1778.17-
Jan 2, 202576.0277.5876.0276.8576.85-
Dec 30, 202477.2377.9077.1377.1377.139
Dec 27, 202479.8179.8176.8578.2278.22-
Dec 23, 202480.0080.8579.3180.0380.03-
Dec 20, 202478.3779.3776.9979.2979.29-
Dec 19, 202479.3080.5478.1378.5778.57-
Dec 18, 202481.0582.7178.9878.9878.98-
Dec 17, 202480.7981.3979.8681.1881.18-
Dec 16, 202480.2580.6379.6680.6380.63-
Dec 13, 202480.5081.0878.2378.2378.23-
Dec 12, 202480.5780.8679.6380.3280.32-
Dec 11, 202478.7881.6078.7881.1081.10-
Dec 10, 202478.6879.6378.1978.4578.45-
Dec 9, 202480.7580.9578.0678.9878.98-
Dec 6, 202478.6680.6278.5380.2880.283
Dec 5, 202482.5783.8879.2379.2379.23-
Dec 4, 202489.3091.2081.0882.0482.04-
Dec 3, 202477.2977.6875.9977.4677.46-
Dec 2, 202473.4677.4473.4676.7876.78-
Nov 29, 202472.7573.6872.5773.1373.13-
Nov 28, 202472.9272.9772.6572.7872.78-
Nov 27, 202473.1673.1670.7872.1072.10-
Nov 26, 202473.0073.6572.0373.6573.65-
Nov 25, 202473.2974.5072.8872.8872.88-
Nov 22, 202472.2374.9972.1573.4673.4610
Nov 21, 202469.7773.3769.6771.9471.94-
Nov 20, 202470.6870.6869.4469.7869.78-
Nov 19, 202468.9670.2568.3870.2570.25-
Nov 18, 202470.3870.3868.1968.9468.94-
Nov 15, 202472.3872.3869.5569.9369.93-
Nov 14, 202474.1474.8673.1373.3373.33-
Nov 13, 202473.4576.0073.3674.3774.37-
Nov 12, 202473.6574.0172.2873.6473.64-
Nov 11, 202471.7273.5971.7073.5973.59-
Nov 8, 202471.6671.6770.8471.5571.55-
Nov 7, 202471.4871.7270.7171.5371.53-
Nov 6, 202470.1871.2569.7571.2571.25-
Nov 5, 202467.4267.7866.4467.5867.58-
Nov 4, 202467.5167.6265.3867.4067.40-
Nov 1, 202466.2167.7366.2167.4867.48-
Oct 31, 202466.0966.4966.0666.1166.11-
Oct 30, 202468.3168.5466.7766.7766.77-
Oct 29, 202468.0168.3567.6268.2668.26-
Oct 28, 202467.4167.8567.0667.8567.85-
Oct 25, 202466.7667.3866.7667.0667.06-
Oct 24, 202467.2367.3166.7066.7066.70-
Oct 23, 202468.3968.5666.8766.8766.87-
Oct 22, 202468.2668.6768.1468.5468.54-
Oct 21, 202469.0169.5368.2268.5868.58-
Oct 18, 202468.8169.0668.3368.7568.75-
Oct 17, 202469.9770.7168.8268.9168.91-
Oct 16, 202472.5572.5669.8569.8569.85-
Oct 15, 202471.5172.6771.3172.1872.18-
Oct 14, 202470.5471.4670.5271.3071.30-
Oct 11, 202471.2271.6670.8970.9070.90-
Oct 10, 202469.7571.3669.7371.0171.01-
Oct 9, 202466.5269.6866.5069.6869.68-
Oct 8, 202465.3666.7065.3566.5066.50-
Oct 7, 202465.8466.0065.2065.4765.47-
Oct 4, 202465.5466.7665.2765.9965.99-
Oct 3, 202465.4265.8865.2365.6865.68-
Oct 2, 202465.3666.0665.3465.8765.87-
Oct 1, 202466.8267.4065.6766.1966.19-
Sep 30, 202466.2366.5765.9166.3466.34-
Sep 27, 202466.5566.8866.1866.1866.18-
Sep 26, 202467.9168.1766.1266.2466.24-
Sep 25, 202467.3767.7465.9767.4767.47-
Sep 24, 202468.5068.5767.6768.0468.04-
Sep 23, 202468.2968.8068.1468.8068.80-
Sep 20, 202467.1767.5567.0467.3767.37-
Sep 19, 202467.5368.2867.2967.5467.54-
Sep 18, 202466.7866.8966.2666.2666.26-
Sep 17, 202466.5767.0466.4967.0467.04-
Sep 16, 202466.6766.9666.1566.7166.71-
Sep 13, 202466.5067.5166.5066.8966.89-
Sep 12, 202466.8167.0266.6966.8866.88-
Sep 11, 202463.8966.9263.8966.7366.73-
Sep 10, 202464.4564.9964.1464.7864.78-
Sep 9, 202465.7466.2365.0865.3965.39-
Sep 6, 202466.9067.8265.2965.2965.29-
Sep 5, 202467.9668.0067.2468.0068.00-
Sep 4, 202468.4069.1668.0468.6968.69-
Sep 3, 202471.6771.8769.5769.5769.57-
Sep 2, 202471.6871.6871.1271.4871.48-
Aug 30, 202473.2073.2070.7471.8671.86-
Aug 29, 202478.5080.7470.9972.7572.75-
Aug 28, 202487.0687.8286.3086.6186.61-
Aug 27, 202487.6387.7686.5986.6586.65-
Aug 26, 202488.5389.1587.3088.0788.07-
Aug 23, 202487.7488.5687.7488.0888.08-
Aug 22, 202487.8889.2187.8087.8587.8511
Aug 21, 202487.4188.4087.3487.8187.81-
Aug 20, 202488.5488.7087.4387.8687.86-
Aug 19, 202487.4787.9786.8287.4787.47-
Aug 16, 202487.1487.3786.0886.7586.75-
Aug 15, 202486.6588.5886.3187.3787.37-
Aug 14, 202484.2785.8683.5185.8685.86-
Aug 13, 202484.3586.3483.8984.8584.8510
Aug 12, 202482.9383.3982.2383.3983.39-
Aug 9, 202481.1483.3480.8883.2483.24-
Aug 8, 202478.4581.7078.1281.2681.26-
Aug 7, 202477.2581.0877.1279.0979.09-
Aug 6, 202476.9376.9375.5775.6275.62-
Aug 5, 202475.2376.4573.0575.8875.88-
Aug 2, 202483.2783.3479.1680.4080.40-
Aug 1, 202487.2887.5784.0584.4584.45-
Jul 31, 202486.8687.0985.9686.3286.32-
Jul 30, 202487.0787.5485.2086.2486.24-
Jul 29, 202486.6787.3685.6986.3186.31-
Jul 26, 202486.1486.9284.7486.0686.06-
Jul 25, 202485.9587.4084.4687.4087.4023
Jul 24, 202487.8988.4087.2487.2487.24-
Jul 23, 202486.8789.3986.7989.0589.05-
Jul 22, 202486.8488.5186.8186.9186.91-
Jul 19, 202486.4887.4385.2485.8685.86-
Jul 18, 202488.3288.7785.8685.8685.86-
Jul 17, 202491.6791.6787.9988.7788.77-
Jul 16, 202490.6392.0490.1691.7691.765
Jul 15, 202488.2290.0688.1289.7989.79-
Jul 12, 202486.9087.6285.5887.6287.6220
Jul 11, 202485.5586.9785.2285.6085.60-
Jul 10, 202487.6288.0684.9085.5585.55-
Jul 9, 202490.8090.9685.0687.0687.06-
Jul 8, 202488.6890.2888.3590.2090.20100
Jul 5, 202486.5888.9186.4788.5988.59-
Jul 4, 202486.7886.7886.4786.4786.47-
Jul 3, 202487.2987.4986.6786.8786.87-
Jul 2, 202487.8889.1486.9687.0487.04-
Jul 1, 202486.9187.6285.8787.5487.54-
Jun 28, 202486.6688.5686.6086.7586.75-
Jun 27, 202482.3986.0782.3385.9985.99-
Jun 26, 202483.2483.4482.6582.9682.96-
Jun 25, 202482.4983.2282.4282.9682.96-
Jun 24, 202481.0481.7980.3181.5481.54-
Jun 21, 202480.8881.0080.6080.9780.97-
Jun 20, 202481.4281.6780.0880.3880.38-
Jun 19, 202481.5881.7480.9980.9980.99-
Jun 18, 202483.7484.0782.1482.1682.16-
Jun 17, 202484.3584.3582.5983.9183.91-
Jun 14, 202482.4183.8182.0483.8183.81-
Jun 13, 202483.1883.2981.4882.4482.44-
Jun 12, 202483.0384.3282.4182.5482.54-
Jun 11, 202482.6483.3882.3683.0983.09-
Jun 10, 202481.3382.7680.8382.7682.76-
Jun 7, 202480.4880.6679.8380.6680.66-
Jun 6, 202480.3581.6780.3581.4981.49-
Jun 5, 202480.5881.8080.3681.7281.72-
Jun 4, 202481.1081.1179.7580.1880.18-
Jun 3, 202482.1683.5780.7580.7680.76-
May 31, 202481.9283.3879.8580.0580.05-
May 30, 202490.9994.5082.9282.9282.92-
May 29, 202488.5689.3787.9189.2489.2420
May 28, 202490.4290.4888.0789.5589.55-
May 27, 202489.8090.5889.8090.5890.58-
May 24, 202491.3091.3089.5289.5289.52-
May 23, 202493.9094.6391.9291.9291.92-
May 22, 202493.5093.8192.7792.9692.96-
May 21, 202493.6294.1093.4793.6793.67-
May 20, 202494.8195.6893.3894.6094.60-
May 17, 202492.8294.2692.7294.2694.26-
May 16, 202491.3392.0391.1591.5991.59-
May 15, 202490.4591.4890.3891.4591.45-
May 14, 202491.2091.6690.3990.4590.45-
May 13, 202490.6591.7890.4690.7990.79-
May 10, 202491.3691.7489.7389.7389.73-
May 9, 202490.5890.7990.0190.1990.19-
May 8, 202491.7392.0789.9289.9289.92-
May 7, 202492.2192.2691.0091.6791.67-
May 6, 202489.7091.4089.7091.4091.40-
May 3, 202489.0290.2288.5189.6689.66-
May 2, 202487.4489.0087.4288.4088.40-
Apr 30, 202486.9987.4886.4387.4787.47-
Apr 29, 202486.4087.6386.2887.3387.33-
Apr 26, 202488.5089.0886.3486.3486.34-
Apr 25, 202486.4486.7885.4786.7886.786