Stuttgart - Delayed Quote EUR

Smartsheet Inc (3SE.SG)

Compare
54.12
-0.40
(-0.73%)
At close: January 20 at 9:34:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202554.3454.3454.1254.1254.12-
Jan 17, 202554.5254.5254.5254.5254.52-
Jan 16, 202554.5054.5854.5054.5854.58-
Jan 15, 202554.4454.6254.4454.6254.62-
Jan 14, 202554.7854.7854.5854.5854.58-
Jan 13, 202554.4655.1254.4655.1255.12-
Jan 10, 202553.6455.0053.6455.0055.00-
Jan 9, 202554.0254.0254.0254.0254.02-
Jan 8, 202553.9453.9453.9453.9453.94-
Jan 7, 202553.5453.5453.5453.5453.54-
Jan 6, 202554.1454.1454.1454.1454.14-
Jan 3, 202554.2854.4254.2854.4254.42-
Jan 2, 202553.8454.5853.8454.5854.58-
Dec 30, 202453.1253.1253.1253.1253.12-
Dec 27, 202453.8253.8253.8253.8253.82-
Dec 23, 202453.6453.6453.6453.6453.64-
Dec 20, 202453.4053.8453.4053.8453.84100
Dec 19, 202453.5253.5253.5253.5253.52-
Dec 18, 202452.8852.8852.8852.8852.88-
Dec 17, 202452.8853.3252.8853.3253.32-
Dec 16, 202453.0453.2053.0453.2053.20-
Dec 13, 202453.3453.3453.3053.3053.30-
Dec 12, 202452.8253.4652.8253.4653.46-
Dec 11, 202452.8853.4452.8453.3853.38130
Dec 10, 202452.8253.1452.8253.1453.14220
Dec 9, 202452.8252.8252.8252.8252.82-
Dec 6, 202452.8252.8252.8252.8252.82-
Dec 5, 202452.8252.9452.8252.9452.94-
Dec 4, 202453.0653.2853.0653.2853.28-
Dec 3, 202453.1053.3053.1053.3053.30-
Dec 2, 202452.7853.4052.7853.4053.40-
Nov 29, 202452.4652.4652.4652.4652.46-
Nov 28, 202452.8452.8452.5652.5652.56-
Nov 27, 202452.9652.9652.9452.9452.94-
Nov 26, 202453.1853.4653.1853.4253.42-
Nov 25, 202453.4653.4653.4653.4653.46-
Nov 22, 202452.9453.7052.9453.7053.70-
Nov 21, 202452.5653.3252.5653.3253.32-
Nov 20, 202452.5453.0652.5453.0453.04-
Nov 19, 202452.4452.4452.4452.4452.44-
Nov 18, 202452.9852.9852.9852.9852.98-
Nov 15, 202452.2253.0452.2253.0453.04-
Nov 14, 202452.4253.0452.4253.0453.04-
Nov 13, 202452.0652.8652.0652.8452.84-
Nov 12, 202452.2052.5652.2052.5652.56-
Nov 11, 202452.0852.4652.0852.4652.46-
Nov 8, 202450.6652.2250.6652.2252.22-
Nov 7, 202451.8251.8451.8251.8451.84-
Nov 6, 202452.5052.5052.1252.1252.12-
Nov 5, 202451.0851.0851.0451.0451.04-
Nov 4, 202451.4251.4251.3251.3251.32200
Nov 1, 202451.5451.8451.5451.8451.84-
Oct 31, 202451.0851.8851.0851.8051.80-
Oct 30, 202452.0252.0251.8451.8451.84-
Oct 29, 202451.8652.3051.8652.0252.02-
Oct 28, 202452.3852.3852.1652.1652.16-
Oct 25, 202451.6852.3251.6852.3252.32-
Oct 24, 202451.9252.1251.9252.1252.12-
Oct 23, 202451.2251.7451.2251.7451.74-
Oct 22, 202451.1651.7050.9651.7051.7050
Oct 21, 202451.0851.6851.0851.6851.68-
Oct 18, 202451.4451.4651.4451.4651.46-
Oct 17, 202451.2251.7251.2251.7251.72-
Oct 16, 202451.1651.5251.1651.5251.52-
Oct 15, 202451.0651.3651.0651.3651.36-
Oct 14, 202450.6450.6450.6450.6450.64-
Oct 11, 202450.3850.9650.3850.9650.96-
Oct 10, 202450.3650.8650.3650.7850.78-
Oct 9, 202450.1450.7250.1450.7250.72-
Oct 8, 202450.1450.5850.1450.5850.58-
Oct 7, 202450.1650.5250.1650.5250.52-
Oct 4, 202450.0650.6250.0650.6250.62-
Oct 3, 202449.6750.2249.6750.1850.18-
Oct 2, 202449.4749.4749.4749.4749.47-
Oct 1, 202449.2849.9549.2849.9549.95-
Sep 30, 202449.0549.6949.0549.6949.69-
Sep 27, 202449.1849.5049.1849.5049.50-
Sep 26, 202449.9649.9649.4549.4549.45-
Sep 25, 202449.0449.7149.0449.7149.7135
Sep 24, 202446.5949.7246.5949.6149.61226
Sep 23, 202445.9046.5045.9046.5046.50-
Sep 20, 202445.2645.7845.2645.7845.78-
Sep 19, 202446.7346.7345.5645.5745.57-
Sep 18, 202446.3146.4646.3146.4646.46-
Sep 17, 202447.1347.1346.6146.6146.61-
Sep 16, 202446.6147.8646.6147.4647.46135
Sep 13, 202445.2647.1945.2646.6146.61-
Sep 12, 202446.1546.1545.6845.6845.68-
Sep 11, 202446.0146.1646.0146.1646.16-
Sep 10, 202446.9446.9446.0246.0246.02-
Sep 9, 202447.0747.3347.0747.3347.33-
Sep 6, 202446.0247.6946.0247.2847.28-
Sep 5, 202442.3744.3542.3744.3544.35-
Sep 4, 202442.3342.8442.3342.8442.84-
Sep 3, 202443.6543.6543.0543.0543.05-
Sep 2, 202443.7343.7343.7343.7343.73-
Aug 30, 202443.9943.9943.9943.9943.99-
Aug 29, 202444.0344.5643.0644.1044.10-
Aug 28, 202444.0344.0343.6543.6543.65-
Aug 27, 202444.2344.3444.1744.1744.17-
Aug 26, 202444.1344.6044.1344.4344.43-
Aug 23, 202444.1144.4644.1144.4644.46-
Aug 22, 202444.2844.6344.2844.6344.63-
Aug 21, 202444.3444.4144.3044.4144.41-
Aug 20, 202444.8844.8844.8844.8844.88-
Aug 19, 202444.4244.8644.4244.8644.86-
Aug 16, 202444.2144.2144.2144.2144.21-
Aug 15, 202443.1944.3843.1944.1944.19-
Aug 14, 202443.1743.1742.9542.9542.95-
Aug 13, 202442.6243.5242.6243.5243.52-
Aug 12, 202442.2542.7942.2542.7942.79-
Aug 9, 202441.3141.3141.3141.3141.31-
Aug 8, 202440.4740.4740.4740.4740.47-
Aug 7, 202441.5642.0241.2141.2141.21-
Aug 6, 202441.8341.8341.7141.8241.82-
Aug 5, 202439.9739.9739.9739.9739.97-
Aug 2, 202442.6542.6542.6542.6542.65-
Aug 1, 202444.2544.2544.2544.2544.25-
Jul 31, 202444.0644.7144.0644.5244.52-
Jul 30, 202444.2144.2143.5143.9843.98-
Jul 29, 202444.5644.5644.5644.5644.56-
Jul 26, 202443.3243.3243.3243.3243.32-
Jul 25, 202443.3143.7243.3143.7243.72-
Jul 24, 202443.9844.4943.9844.4944.49-
Jul 23, 202444.0844.8444.0844.8444.84-
Jul 22, 202444.2644.4444.2644.4444.44-
Jul 19, 202440.5040.5040.5040.5040.50-
Jul 18, 202441.3041.3041.3041.3041.30-
Jul 17, 202440.9841.5540.9841.4841.48-
Jul 16, 202440.6041.3640.6041.3141.31-
Jul 15, 202439.8140.7239.8140.7240.72-
Jul 12, 202439.3339.8739.3339.7039.70-
Jul 11, 202439.5539.9539.5539.7539.75-
Jul 10, 202439.4640.1239.4639.6939.69130
Jul 9, 202440.1840.1839.4439.4439.44-
Jul 8, 202440.0540.4440.0540.4440.44-
Jul 5, 202439.6439.6439.6439.6439.64-
Jul 4, 202439.7339.7339.7339.7339.73-
Jul 3, 202440.7740.7740.7740.7740.77-
Jul 2, 202441.0641.0641.0641.0641.06-
Jul 1, 202440.7941.2940.7941.2541.25-
Jun 28, 202440.5740.5740.5740.5740.57-
Jun 27, 202439.7040.6039.7040.6040.60-
Jun 26, 202439.3439.3439.3439.3439.34-
Jun 25, 202438.4538.4538.4538.4538.45-
Jun 24, 202439.6539.6539.6539.6539.65-
Jun 21, 202438.2639.7338.2639.7339.73-
Jun 20, 202438.3738.3738.0838.1038.10-
Jun 19, 202438.1638.1638.1538.1538.15-
Jun 18, 202438.7738.7738.7738.7738.77-
Jun 17, 202439.0139.0139.0139.0139.01-
Jun 14, 202438.8938.8938.8938.8938.89-
Jun 13, 202440.1740.1739.0439.0439.04-
Jun 12, 202440.7040.7040.4340.4340.43-
Jun 11, 202439.9940.8939.9940.8940.89-
Jun 10, 202440.8640.8640.5540.5540.55-
Jun 7, 202440.3140.3140.3140.3140.31-
Jun 6, 202438.5041.3338.5040.3540.35500
Jun 5, 202434.4334.4334.4334.4334.43-
Jun 4, 202434.2134.2134.2134.2134.21-
Jun 3, 202433.9333.9333.9333.9333.93-
May 31, 202434.0134.0134.0134.0134.01-
May 30, 202435.8535.8535.8535.8535.85-
May 29, 202435.8236.1235.8236.1236.12-
May 28, 202436.3136.3135.9035.9035.90-
May 27, 202436.3036.4336.3036.4336.43-
May 24, 202437.4237.4236.6836.6836.6875
May 23, 202438.5338.5337.4737.5537.55-
May 22, 202438.0938.0938.0938.0938.09-
May 21, 202438.3238.3238.2638.2638.2625
May 20, 202438.4038.4038.4038.4038.40-
May 17, 202438.3838.6338.3838.6338.63-
May 16, 202437.8637.8637.8637.8637.86-
May 15, 202437.4737.4737.4737.4737.47-
May 14, 202436.9837.4236.9837.4237.42-
May 13, 202437.0137.4737.0137.4737.47-
May 10, 202435.8135.8135.8135.8135.81-
May 9, 202435.8435.8435.8435.8435.84-
May 8, 202436.6636.6635.9735.9735.97-
May 7, 202436.1936.1936.1936.1936.19-
May 6, 202435.5935.5935.5935.5935.59-
May 3, 202435.6135.6135.6135.6135.61-
May 2, 202435.6335.6335.6335.6335.63-
Apr 30, 202435.5635.5635.4435.4435.44-
Apr 29, 202435.5635.5635.5635.5635.56-
Apr 26, 202435.6335.6335.6335.6335.63-
Apr 25, 202435.1135.1135.1135.1135.11-
Apr 24, 202435.7835.9335.6835.6835.68-
Apr 23, 202435.2635.8435.2635.8435.84-
Apr 22, 202434.4835.2034.4835.2035.2020
Apr 19, 202434.6234.6234.3634.4334.43-
Apr 18, 202435.2135.2135.1135.1335.13-
Apr 17, 202434.0934.6534.0934.6534.65-
Apr 16, 202434.2734.2734.2734.2734.27-
Apr 15, 202435.2335.2335.2335.2335.23-
Apr 12, 202435.8635.8635.8635.8635.86-
Apr 11, 202435.4735.7435.4735.7435.74-
Apr 10, 202436.2736.2735.2635.2635.26-
Apr 9, 202435.4435.4435.4435.4435.44-
Apr 8, 202435.0435.0435.0435.0435.04-
Apr 5, 202435.0035.0035.0035.0035.00-
Apr 4, 202435.0335.6535.0335.6535.65400
Apr 3, 202435.5935.5935.5935.5935.59-
Apr 2, 202435.5035.5035.5035.5035.50-
Mar 28, 202435.1935.1935.1935.1935.19-
Mar 27, 202434.9534.9534.9534.9534.95-
Mar 26, 202435.8035.8035.8035.8035.80-
Mar 25, 202436.2136.2136.2136.2136.21-
Mar 22, 202436.2336.5736.2336.3436.34-
Mar 21, 202435.2836.5135.2836.5136.51-
Mar 20, 202435.1835.1835.1835.1835.18-
Mar 19, 202435.1835.1835.1835.1835.18-
Mar 18, 202434.3535.6334.3535.6335.63100
Mar 15, 202432.6132.6132.6132.6132.61-
Mar 14, 202437.4937.4937.4937.4937.49-
Mar 13, 202437.9337.9337.6237.6237.62-
Mar 12, 202438.2538.3838.0938.0938.0952
Mar 11, 202437.4537.4537.4537.4537.45-
Mar 8, 202437.8338.6637.8338.1338.13-
Mar 7, 202437.5338.2237.5338.1938.19-
Mar 6, 202437.8538.4037.8537.9837.98-
Mar 5, 202439.6039.6037.7937.9337.93-
Mar 4, 202439.3840.0239.3840.0240.02-
Mar 1, 202438.9238.9238.9238.9238.92-
Feb 29, 202438.4138.4138.4138.4138.41-
Feb 28, 202438.8738.8738.8038.8038.80-
Feb 27, 202438.4038.4038.4038.4038.40-
Feb 26, 202438.4638.4638.4638.4638.46-
Feb 23, 202438.5338.5338.5338.5338.53-
Feb 22, 202438.5638.5638.5638.5638.56-
Feb 21, 202439.9039.9039.9039.9039.90-
Feb 20, 202439.8340.1039.8340.1040.10-
Feb 19, 202440.2840.2840.2840.2840.28-
Feb 16, 202441.8241.8240.8640.8640.86100
Feb 15, 202442.3342.3342.3342.3342.33-
Feb 14, 202441.5641.5641.5641.5641.56-
Feb 13, 202442.8642.8642.8642.8642.86-
Feb 12, 202444.0644.0644.0644.0644.06-
Feb 9, 202442.7244.5342.7244.5344.53-
Feb 8, 202441.9542.9141.9542.8442.84100
Feb 7, 202441.6642.5941.6642.5942.59-
Feb 6, 202441.4541.4541.4541.4541.45-
Feb 5, 202441.5441.5441.5441.5441.54-
Feb 2, 202441.2241.2341.2241.2341.23-
Feb 1, 202441.4241.4241.4241.4241.42-
Jan 31, 202442.4242.4242.4242.4242.42-
Jan 30, 202443.4243.4243.4243.4243.42-
Jan 29, 202441.9442.0441.9442.0442.04-
Jan 26, 202441.8341.8341.8341.8341.83-
Jan 25, 202442.3342.3342.3342.3342.33-
Jan 24, 202442.6742.9142.6742.9142.91-
Jan 23, 202442.1342.6642.1342.6642.66-
Jan 22, 202442.2742.3342.2742.3342.33-

Related Tickers

DS3.HA DocuSign Inc
87.26
+0.39%
 
EKE.F Esker SA
261.20
+0.15%
 
TNE.AX Technology One Limited
29.19
+0.07%
 
OTEX.TO Open Text Corporation
40.36
+0.47%