Berlin - Delayed Quote EUR

SentinelOne Inc (7B0.BE)

Compare
21.80
+0.20
+(0.93%)
At close: January 17 at 9:40:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.6022.0021.6021.8021.80122
Jan 16, 202521.2021.6021.0021.6021.60-
Jan 15, 202521.2021.6020.8021.0021.00-
Jan 14, 202521.4021.8021.0021.0021.00366
Jan 13, 202521.8021.8021.4021.6021.60-
Jan 10, 202522.0022.0021.6021.8021.80-
Jan 9, 202522.0022.2021.8022.2022.20-
Jan 8, 202521.8022.0021.4021.8021.80-
Jan 7, 202522.0022.2021.6021.6021.601,000
Jan 6, 202522.2022.2021.8021.8021.80-
Jan 3, 202522.0022.0021.6021.8021.80-
Jan 2, 202521.4021.8021.4021.8021.80-
Dec 30, 202421.4021.4021.4021.4021.4011
Dec 27, 202421.8021.8021.2021.4021.40-
Dec 23, 202421.8022.0021.4021.4021.40-
Dec 20, 202421.4021.4020.6021.2021.20-
Dec 19, 202421.6022.0021.4021.4021.40-
Dec 18, 202422.8022.8021.2021.2021.20-
Dec 17, 202423.0023.0022.4022.8022.80-
Dec 16, 202422.6023.0022.6022.8022.80-
Dec 13, 202423.0023.2022.2022.6022.60-
Dec 12, 202422.4022.8022.2022.6022.60-
Dec 11, 202422.4022.6022.0022.4022.407
Dec 10, 202423.2023.6022.2022.2022.20-
Dec 9, 202424.4024.4023.2023.2023.20-
Dec 6, 202423.6024.4023.6024.2024.20-
Dec 5, 202423.0024.6023.0023.4023.40-
Dec 4, 202427.0027.4026.8027.0027.00-
Dec 3, 202426.0026.4025.6026.2026.20-
Dec 2, 202426.6026.6025.4026.0026.00-
Nov 29, 202426.6027.0026.4026.4026.40-
Nov 28, 202426.6026.6026.6026.6026.60-
Nov 27, 202427.2027.4025.8026.6026.60-
Nov 26, 202426.4027.8026.4026.6026.60-
Nov 25, 202427.8028.2026.4026.4026.40-
Nov 22, 202427.0027.4026.8027.2027.20-
Nov 21, 202425.6027.0025.6026.8026.80-
Nov 20, 202426.2026.2025.4025.6025.60-
Nov 19, 202425.0025.8024.6025.8025.80-
Nov 18, 202424.8025.8024.4024.8024.80-
Nov 15, 202425.8025.8024.8024.8024.80-
Nov 14, 202426.2026.6025.8025.8025.80-
Nov 13, 202426.0026.6026.0026.4026.40-
Nov 12, 202425.2026.2025.2026.0026.00-
Nov 11, 202425.8026.2025.4025.4025.40-
Nov 8, 202425.8025.8025.2025.6025.60-
Nov 7, 202425.4025.6025.2025.6025.60-
Nov 6, 202424.4025.2024.4025.2025.20-
Nov 5, 202423.4023.4023.2023.4023.40-
Nov 4, 202423.8024.0023.2023.4023.40-
Nov 1, 202423.6024.0023.6024.0024.00-
Oct 31, 202424.2024.2023.6023.6023.60-
Oct 30, 202424.4024.8024.2024.4024.40-
Oct 29, 202423.8024.4023.8024.4024.40-
Oct 28, 202424.6024.6024.0024.0024.00-
Oct 25, 202423.8024.2023.8024.2024.20-
Oct 24, 202423.4024.0023.4024.0024.00-
Oct 23, 202424.0024.0023.2023.2023.20-
Oct 22, 202424.6024.6023.8023.8023.80-
Oct 21, 202424.4024.6024.2024.4024.40-
Oct 18, 202424.2025.0024.0024.2024.20203
Oct 17, 202424.2024.4023.8023.8023.80-
Oct 16, 202423.6023.8022.8023.6023.60-
Oct 15, 202424.2024.4023.6023.6023.60-
Oct 14, 202423.8024.6023.8024.2024.20-
Oct 11, 202423.6023.6023.4023.4023.40-
Oct 10, 202422.8023.4022.8023.4023.40-
Oct 9, 202422.4023.2022.2022.8022.80-
Oct 8, 202421.2022.2021.0022.2022.20-
Oct 7, 202422.0022.0021.0021.0021.00-
Oct 4, 202420.8021.8020.8021.8021.80-
Oct 3, 202421.0021.2020.8021.0021.00-
Oct 2, 202420.6021.0020.4021.0021.00-
Oct 1, 202421.4021.6020.8020.8020.80-
Sep 30, 202421.2021.6021.2021.4021.40-
Sep 27, 202421.4021.4021.2021.4021.40-
Sep 26, 202421.6021.8021.0021.2021.20-
Sep 25, 202421.6021.6021.4021.6021.60-
Sep 24, 202421.8022.0021.6021.6021.60-
Sep 23, 202421.8022.0021.8021.8021.80-
Sep 20, 202422.4022.4021.6021.8021.80-
Sep 19, 202422.0022.8022.0022.6022.60-
Sep 18, 202422.0022.4021.6021.6021.60-
Sep 17, 202420.8021.8020.8021.8021.80-
Sep 16, 202420.4020.8020.2020.8020.80-
Sep 13, 202420.0020.4020.0020.4020.40-
Sep 12, 202419.9020.4019.8020.0020.00-
Sep 11, 202419.5020.0019.1020.0020.00-
Sep 10, 202419.7019.8019.4019.8019.80-
Sep 9, 202419.9020.2019.8019.8019.80-
Sep 6, 202420.6020.8019.8020.0020.00-
Sep 5, 202420.8020.8020.4020.6020.60-
Sep 4, 202420.6021.2020.4020.8020.80-
Sep 3, 202421.2021.2020.6020.6020.60-
Sep 2, 202421.2021.2021.2021.2021.20-
Aug 30, 202421.8022.2021.0021.2021.20-
Aug 29, 202421.6022.8021.6022.2022.20-
Aug 28, 202422.6022.6021.6021.6021.60-
Aug 27, 202422.4022.4022.0022.2022.20-
Aug 26, 202422.6022.8022.2022.2022.20-
Aug 23, 202422.2022.4022.2022.2022.20-
Aug 22, 202422.0023.0022.0022.2022.2087
Aug 21, 202421.6021.8021.4021.6021.60-
Aug 20, 202421.4021.6021.2021.4021.40-
Aug 19, 202420.8021.2020.8021.2021.20-
Aug 16, 202421.0021.0020.8021.0021.00-
Aug 15, 202420.6021.0020.4021.0021.00-
Aug 14, 202420.2020.4020.2020.4020.40-
Aug 13, 202419.5020.2019.3020.2020.20-
Aug 12, 202419.9020.2019.6019.6019.60-
Aug 9, 202419.5020.0019.5020.0020.00-
Aug 8, 202418.7019.6018.4019.6019.60-
Aug 7, 202419.0019.8019.0019.2019.20-
Aug 6, 202419.1019.1018.6018.8018.80-
Aug 5, 202418.4019.0017.0018.9018.90-
Aug 2, 202419.8019.8018.4019.2019.20-
Aug 1, 202421.2021.4020.0020.0020.00-
Jul 31, 202421.0021.4020.6021.2021.20-
Jul 30, 202421.0021.2020.6020.8020.80-
Jul 29, 202421.2021.6020.8020.8020.80-
Jul 26, 202421.4021.8020.8021.6021.60-
Jul 25, 202421.6022.2021.4022.0022.00-
Jul 24, 202422.2022.6021.8022.0022.00-
Jul 23, 202421.6022.6021.4022.6022.60-
Jul 22, 202420.0022.4020.0021.0021.00-
Jul 19, 202418.6020.2018.5020.0020.00-
Jul 18, 202419.3019.4018.6018.6018.60-
Jul 17, 202420.8020.8019.2019.2019.20-
Jul 16, 202420.0020.2019.9020.0020.00-
Jul 15, 202418.8020.0018.8020.0020.0025
Jul 12, 202418.6018.8018.4018.8018.80-
Jul 11, 202418.4018.8018.2018.4018.40-
Jul 10, 202418.2018.5018.0018.2018.20331
Jul 9, 202418.8019.0018.0018.0018.00-
Jul 8, 202418.7019.0018.5018.7018.70-
Jul 5, 202418.4018.7018.4018.7018.70-
Jul 4, 202418.9019.1018.7018.7018.70-
Jul 3, 202419.0019.0018.6018.8018.80-
Jul 2, 202418.9019.0018.8019.0019.00-
Jul 1, 202419.5019.7018.9018.9018.90-
Jun 28, 202419.4019.8019.3019.5019.50-
Jun 27, 202417.9019.4017.8019.4019.40-
Jun 26, 202417.6017.8017.3017.6017.60-
Jun 25, 202417.5017.8017.5017.7017.70-
Jun 24, 202417.1017.4017.0017.4017.40-
Jun 21, 202416.8016.9016.5016.9016.90-
Jun 20, 202416.7017.2016.7016.7016.70-
Jun 19, 202416.9016.9016.7016.7016.70-
Jun 18, 202417.2017.3016.9016.9016.90-
Jun 17, 202417.2017.4016.8017.2017.20-
Jun 14, 202417.1017.3017.1017.3017.30-
Jun 13, 202417.0017.3016.7017.0017.0030
Jun 12, 202416.3017.2016.3016.9016.90-
Jun 11, 202416.5016.8016.1016.2016.20-
Jun 10, 202416.1016.5016.0016.5016.50-
Jun 7, 202415.8016.1015.7015.9015.90-
Jun 6, 202415.5016.0015.5015.5015.50-
Jun 5, 202416.1016.1015.6015.8015.80-
Jun 4, 202416.2016.3015.7015.9015.90-
Jun 3, 202416.0016.1015.6015.7015.70-
May 31, 202415.9016.0013.8015.4015.40-
May 30, 202418.6018.9018.0018.0018.00-
May 29, 202419.2019.2018.9019.1019.10-
May 28, 202420.0020.0019.2019.2019.20-
May 27, 202420.0020.0020.0020.0020.00-
May 24, 202420.0020.0020.0020.0020.00-
May 23, 202420.6020.8020.2020.2020.20-
May 22, 202420.8021.0020.6020.6020.60-
May 21, 202421.4021.4020.6021.0021.00-
May 20, 202420.0020.6020.0020.6020.60-
May 17, 202420.4021.0020.0020.0020.00-
May 16, 202420.4021.0020.4020.8020.80-
May 15, 202419.9020.6019.9020.6020.60-
May 14, 202419.9020.2019.8019.8019.80-
May 13, 202419.7020.0019.4020.0020.00-
May 10, 202419.7019.9019.5019.5019.50-
May 9, 202419.4019.6019.3019.6019.60-
May 8, 202420.0020.2019.3019.4019.40-
May 7, 202420.0020.2020.0020.0020.00-
May 6, 202419.7020.0019.7020.0020.00-
May 3, 202419.8020.0019.8019.8019.80-
May 2, 202419.9020.4019.9020.0020.00-
Apr 30, 202420.2020.2020.0020.0020.00-
Apr 29, 202420.0020.2020.0020.0020.00-
Apr 26, 202420.2020.2020.0020.0020.00-
Apr 25, 202419.8020.0019.5019.8019.80-
Apr 24, 202420.0020.2019.8020.2020.20-
Apr 23, 202419.2019.8019.2019.8019.80-
Apr 22, 202418.8019.3018.8019.3019.30-
Apr 19, 202419.2019.2018.8018.8018.80-
Apr 18, 202419.4019.6019.4019.4019.40-
Apr 17, 202419.7019.8019.4019.6019.60-
Apr 16, 202419.3019.6019.2019.6019.60-
Apr 15, 202420.0020.6019.5019.5019.50-
Apr 12, 202421.0021.0020.6020.6020.60-
Apr 11, 202420.6021.0020.6021.0021.00-
Apr 10, 202420.8020.8020.2020.6020.60-
Apr 9, 202421.0021.2020.8021.0021.00-
Apr 8, 202421.0021.0021.0021.0021.00-
Apr 5, 202420.6021.0020.2021.0021.00-
Apr 4, 202420.6021.0020.6020.8020.80-
Apr 3, 202420.8021.2020.8020.8020.80-
Apr 2, 202421.4021.6020.8021.0021.00-
Mar 28, 202421.1021.5020.9021.5021.50-
Mar 27, 202420.7021.0020.4020.9020.90-
Mar 26, 202420.9021.1020.7020.7020.70-
Mar 25, 202421.0021.1020.9020.9020.90-
Mar 22, 202421.7021.7020.9021.1021.10-
Mar 21, 202421.5022.4021.5021.5021.5010
Mar 20, 202421.1021.3021.0021.3021.30-
Mar 19, 202421.2021.4020.7020.9020.90-
Mar 18, 202420.4021.5020.4021.5021.50155