Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Freshworks Inc. (7DF.SG)

Compare
16.40
-0.70
(-4.09%)
At close: February 21 at 9:32:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.1017.1016.4016.4016.40-
Feb 20, 202516.7017.1016.7017.1017.10-
Feb 19, 202516.6017.0016.6017.0017.00-
Feb 18, 202516.0016.7016.0016.7016.70-
Feb 17, 202516.1016.1015.9015.9015.90-
Feb 14, 202516.5016.5016.5016.5016.50-
Feb 13, 202516.9016.9016.4016.5016.50200
Feb 12, 202518.1018.1018.1018.1018.10-
Feb 11, 202517.7017.7017.2017.2017.20-
Feb 10, 202517.1017.7017.1017.7017.70-
Feb 7, 202517.5017.5017.2017.3017.30-
Feb 6, 202517.6017.7017.6017.7017.70-
Feb 5, 202517.6017.7017.6017.7017.70-
Feb 4, 202517.7017.7017.7017.7017.70-
Feb 3, 202517.7017.9017.7017.9017.90-
Jan 31, 202518.1018.1017.9017.9017.90-
Jan 30, 202518.0018.2018.0018.1018.10-
Jan 29, 202518.4018.4018.4018.4018.40-
Jan 28, 202516.9017.0016.9017.0017.00-
Jan 27, 202516.9016.9016.9016.9016.90-
Jan 24, 202517.1017.1017.1017.1017.10-
Jan 23, 202516.3016.9016.3016.9016.90-
Jan 22, 202516.5016.6016.5016.6016.60-
Jan 21, 202516.7016.7016.5016.6016.60-
Jan 20, 202516.7016.7016.6016.6016.60-
Jan 17, 202516.8016.8016.8016.8016.80-
Jan 16, 202516.1016.9016.1016.9016.90-
Jan 15, 202515.5015.5015.5015.5015.50-
Jan 14, 202515.1015.6015.1015.6015.60-
Jan 13, 202515.0015.2015.0015.2015.20-
Jan 10, 202515.6015.6015.1015.1015.10-
Jan 9, 202515.8015.8015.8015.8015.80350
Jan 8, 202515.4015.4015.4015.4015.40-
Jan 7, 202515.5015.5015.5015.5015.50-
Jan 6, 202515.4015.4015.4015.4015.40-
Jan 3, 202515.3015.5015.3015.5015.50-
Jan 2, 202515.4015.4015.4015.4015.40-
Dec 30, 202415.1015.1015.1015.1015.10-
Dec 27, 202415.2015.2015.2015.2015.20-
Dec 23, 202414.6014.8014.6014.8014.80-
Dec 20, 202414.7014.7014.7014.7014.70-
Dec 19, 202414.9014.9014.9014.9014.90-
Dec 18, 202415.7015.7015.7015.7015.70-
Dec 17, 202416.1016.1016.0016.0016.00-
Dec 16, 202415.6016.1015.6016.1016.10-
Dec 13, 202416.0016.0015.7015.7015.70-
Dec 12, 202415.9016.0015.9016.0016.00-
Dec 11, 202415.4016.3015.4016.2016.20-
Dec 10, 202415.8015.8015.5015.5015.50-
Dec 9, 202415.5015.5015.5015.5015.50-
Dec 6, 202415.0015.6015.0015.6015.60-
Dec 5, 202415.4015.4015.2015.2015.20-
Dec 4, 202415.1015.5015.1015.5015.50-
Dec 3, 202415.2015.2015.1015.1015.10-
Dec 2, 202415.1015.6015.1015.3015.30200
Nov 29, 202414.9014.9014.9014.9014.90-
Nov 28, 202414.8014.9014.8014.9014.90-
Nov 27, 202415.4015.4015.0015.0015.00-
Nov 26, 202415.5015.7015.5015.6015.60-
Nov 25, 202415.7015.7015.6015.6015.60-
Nov 22, 202415.8015.9015.6015.8015.80-
Nov 21, 202414.3014.3014.3014.3014.30-
Nov 20, 202414.0014.4014.0014.4014.40-
Nov 19, 202414.1014.1014.1014.1014.10-
Nov 18, 202414.8014.8014.8014.8014.80-
Nov 15, 202415.5015.5014.8014.9014.90-
Nov 14, 202415.3015.7015.3015.6015.60-
Nov 13, 202415.3015.9015.3015.6015.60-
Nov 12, 202415.3015.6015.3015.4015.40-
Nov 11, 202415.2015.4015.2015.4015.40-
Nov 8, 202415.4015.4015.2015.2015.20-
Nov 7, 202414.1014.1014.1014.1014.10-
Nov 6, 202411.7012.1011.7012.0012.00-
Nov 5, 202411.1011.3011.1011.3011.30-
Nov 4, 202410.9011.3010.9011.3011.30-
Nov 1, 202410.8011.1010.8011.1011.10-
Oct 31, 202410.9010.9010.8010.8010.80-
Oct 30, 202410.8010.9010.8010.9010.90-
Oct 29, 202410.8010.8010.7010.8010.80-
Oct 28, 202410.7010.8010.7010.8010.80-
Oct 25, 202410.6010.8010.6010.7010.70-
Oct 24, 202410.2010.7010.2010.7010.70-
Oct 23, 202410.4010.4010.2010.2010.20-
Oct 22, 202410.3010.5010.3010.5010.50-
Oct 21, 202410.3010.4010.2010.4010.40-
Oct 18, 202410.3010.4010.3010.4010.40-
Oct 17, 202410.3010.4010.2010.4010.40-
Oct 16, 202410.5010.5010.3010.3010.30-
Oct 15, 202410.4010.4010.4010.4010.40-
Oct 14, 202410.4010.4010.4010.4010.40-
Oct 11, 202410.1010.5010.1010.5010.50-
Oct 10, 202410.1010.1010.0010.1010.10-
Oct 9, 20249.9010.209.9010.2010.20-
Oct 8, 20249.9010.009.9010.0010.00-
Oct 7, 202410.1010.1010.0010.0010.00-
Oct 4, 20249.7510.209.7510.2010.20-
Oct 3, 20249.859.859.859.859.85-
Oct 2, 20249.959.959.959.959.95-
Oct 1, 202410.2010.2010.1010.1010.10-
Sep 30, 202410.1010.2010.1010.2010.20-
Sep 27, 20249.8010.209.8010.2010.20-
Sep 26, 20249.759.909.759.909.90-
Sep 25, 20249.959.959.909.909.90-
Sep 24, 202410.0010.1010.0010.0010.00-
Sep 23, 202410.1010.1010.0010.1010.10-
Sep 20, 202410.3010.3010.1010.1010.10-
Sep 19, 20249.9510.309.9510.3010.30-
Sep 18, 202410.0010.0010.0010.0010.00-
Sep 17, 20249.8510.109.8510.0010.00-
Sep 16, 202410.1010.1010.0010.0010.00-
Sep 13, 20249.9510.209.9510.2010.20-
Sep 12, 202410.1010.2010.1010.1010.10-
Sep 11, 202410.0010.1010.0010.1010.10-
Sep 10, 202410.3010.3010.1010.1010.10-
Sep 9, 202410.2010.4010.2010.4010.40-
Sep 6, 202410.2010.2010.1010.2010.20-
Sep 5, 202410.3010.3010.2010.2010.20-
Sep 4, 202410.3010.4010.3010.4010.40-
Sep 3, 202410.4010.4010.4010.4010.40-
Sep 2, 202410.5010.5010.5010.5010.50-
Aug 30, 202410.5010.5010.5010.5010.50-
Aug 29, 202410.4010.7010.4010.5010.50-
Aug 28, 202410.8010.8010.4010.4010.40-
Aug 27, 202410.8010.9010.8010.8010.80-
Aug 26, 202410.6010.9010.6010.9010.90-
Aug 23, 202410.3010.5010.3010.5010.50-
Aug 22, 202410.7010.7010.5010.5010.50-
Aug 21, 202410.8010.8010.7010.7010.70-
Aug 20, 202410.5010.5010.5010.5010.50-
Aug 19, 202410.3010.6010.3010.6010.60-
Aug 16, 202410.3010.3010.3010.3010.30-
Aug 15, 20249.9510.409.9510.3010.30-
Aug 14, 202410.1010.109.959.959.95-
Aug 13, 202410.1010.2010.1010.2010.20-
Aug 12, 202410.2010.2010.2010.2010.20-
Aug 9, 202410.2010.4010.2010.4010.40110
Aug 8, 20249.959.959.959.959.95-
Aug 7, 202410.2010.3010.1010.1010.10-
Aug 6, 202410.3010.3010.2010.3010.30-
Aug 5, 202410.5010.5010.5010.5010.50-
Aug 2, 202410.9010.9010.4010.4010.40-
Aug 1, 202411.4011.8011.4011.8011.8090
Jul 31, 202412.9012.9012.9012.9012.90-
Jul 30, 202412.2012.3012.1012.3012.30-
Jul 29, 202412.3012.3012.3012.3012.30-
Jul 26, 202412.1012.1012.1012.1012.10-
Jul 25, 202411.7012.2011.7011.7011.70-
Jul 24, 202412.0012.0011.8011.8011.80-
Jul 23, 202411.9012.2011.9012.2012.20-
Jul 22, 202411.9012.0011.9012.0012.00-
Jul 19, 202412.0012.0012.0012.0012.00-
Jul 18, 202412.2012.2012.2012.2012.20-
Jul 17, 202412.4012.4012.2012.3012.30-
Jul 16, 202412.2012.5012.2012.5012.50-
Jul 15, 202411.7012.2011.7012.2012.20-
Jul 12, 202411.6011.7011.6011.7011.70-
Jul 11, 202411.3011.7011.3011.7011.70-
Jul 10, 202411.3011.4011.3011.3011.30-
Jul 9, 202411.6011.6011.6011.6011.60-
Jul 8, 202411.8011.8011.7011.7011.70-
Jul 5, 202411.8011.8011.8011.8011.80-
Jul 4, 202411.8011.8011.8011.8011.80-
Jul 3, 202412.0012.0012.0012.0012.00-
Jul 2, 202411.8011.8011.8011.8011.80-
Jul 1, 202411.7011.8011.7011.8011.80-
Jun 28, 202411.7011.8011.7011.8011.80-
Jun 27, 202411.5011.8011.5011.8011.80-
Jun 26, 202411.3011.3011.3011.3011.30-
Jun 25, 202411.4011.4011.4011.4011.40-
Jun 24, 202411.6011.6011.6011.6011.60-
Jun 21, 202411.2011.6011.2011.6011.60-
Jun 20, 202411.2011.2011.1011.1011.10-
Jun 19, 202411.1011.1011.1011.1011.10-
Jun 18, 202411.4011.4011.4011.4011.40-
Jun 17, 202411.4011.4011.4011.4011.40-
Jun 14, 202411.4011.4011.4011.4011.40-
Jun 13, 202411.6011.6011.4011.4011.40-
Jun 12, 202411.8011.8011.8011.8011.80-
Jun 11, 202411.7011.8011.7011.8011.80-
Jun 10, 202411.7011.8011.7011.8011.80-
Jun 7, 202411.8011.8011.7011.7011.70-
Jun 6, 202411.7011.9011.7011.9011.90-
Jun 5, 202411.6011.7011.6011.6011.60-
Jun 4, 202411.5011.6011.5011.5011.50-
Jun 3, 202411.8011.8011.8011.8011.80-
May 31, 202412.0012.1012.0012.1012.10-
May 30, 202412.4012.4012.3012.3012.30-
May 29, 202412.1012.6012.1012.6012.60-
May 28, 202411.8012.2011.8012.2012.20-
May 27, 202412.1012.1011.8011.8011.80-
May 24, 202412.2012.2012.1012.1012.10-
May 23, 202412.6012.6012.2012.2012.20-
May 22, 202412.5012.5012.5012.5012.50-
May 21, 202412.9012.9012.5012.5012.50-
May 20, 202412.4012.4012.4012.4012.40-
May 17, 202412.6012.6012.5012.5012.50-
May 16, 202412.7012.7012.7012.7012.70-
May 15, 202412.6012.8012.6012.8012.80-
May 14, 202412.6012.6012.6012.6012.60-
May 13, 202412.6012.7012.6012.7012.70-
May 10, 202412.7012.7012.7012.7012.70-
May 9, 202412.7012.7012.7012.7012.70-
May 8, 202413.1013.1012.9012.9012.90-
May 7, 202413.0013.0013.0013.0013.00-
May 6, 202412.9013.1012.9013.1013.10-
May 3, 202413.6013.6013.6013.6013.60-
May 2, 202412.6012.6012.6012.6012.60-
Apr 30, 202417.0017.0016.7016.7016.70-
Apr 29, 202417.0017.3017.0017.0017.00-
Apr 26, 202417.1017.1017.1017.1017.10-
Apr 25, 202417.0017.2017.0017.2017.20-
Apr 24, 202417.0017.2017.0017.1017.10-
Apr 23, 202416.8017.2016.8017.2017.20-
Apr 22, 202416.3016.3016.3016.3016.30-
Apr 19, 202416.3016.4016.3016.4016.40-
Apr 18, 202416.4016.6016.4016.5016.50-
Apr 17, 202416.1016.6016.1016.6016.60-
Apr 16, 202415.9016.3015.9016.3016.30-
Apr 15, 202416.7016.7016.1016.1016.10123
Apr 12, 202416.9016.9016.9016.9016.90-
Apr 11, 202416.5016.7016.5016.7016.70-
Apr 10, 202417.1017.1016.6016.6016.60-
Apr 9, 202417.0017.0017.0017.0017.00-
Apr 8, 202416.6016.6016.6016.6016.60-
Apr 5, 202416.5016.5016.5016.5016.50-
Apr 4, 202416.1016.1016.1016.1016.10-
Apr 3, 202416.3016.3016.3016.3016.30-
Apr 2, 202416.8016.8016.8016.8016.80-
Mar 28, 202416.6016.8016.6016.8016.80-
Mar 27, 202416.5016.5016.5016.5016.50-
Mar 26, 202416.9016.9016.9016.9016.90-
Mar 25, 202416.9016.9016.9016.9016.90-
Mar 22, 202417.1017.1016.7016.8016.80-
Mar 21, 202417.2017.2017.1017.1017.10-
Mar 20, 202416.9016.9016.9016.9016.90-
Mar 19, 202416.5016.9016.5016.7016.70-
Mar 18, 202416.4016.6016.4016.4016.40-
Mar 15, 202416.6016.6016.6016.6016.60-
Mar 14, 202417.3017.3017.3017.3017.30-
Mar 13, 202417.4017.4017.0017.0017.00-
Mar 12, 202417.6017.6017.1017.1017.10-
Mar 11, 202417.1017.1017.1017.1017.10-
Mar 8, 202417.0017.0017.0017.0017.00-
Mar 7, 202417.2017.2016.8016.8016.80-
Mar 6, 202417.0017.1017.0017.1017.10-
Mar 5, 202418.2018.2018.2018.2018.20-
Mar 4, 202418.7018.7018.1018.1018.10-
Mar 1, 202419.0019.0019.0019.0019.00100
Feb 29, 202418.6018.6018.6018.6018.60-
Feb 28, 202419.3019.3019.3019.3019.30-
Feb 27, 202418.9018.9018.9018.9018.90-
Feb 26, 202418.8018.8018.8018.8018.80-
Feb 23, 202418.7018.7018.6018.6018.60-
Feb 22, 202418.9018.9018.9018.9018.90-
Feb 21, 202419.4019.4019.4019.4019.40-

Related Tickers

KS7.SG Kingsoft Cloud Holdings Ltd
20.40
+13.33%
 
IDN Intellicheck, Inc.
2.6500
+3.52%
 
TMV.DE TeamViewer SE
12.69
+2.67%
 
SHOP Shopify Inc.
115.56
-6.41%