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

Stuttgart - Delayed Quote EUR

Freelance.com SA (9B4.SG)

2.3100
+0.1700
+(7.94%)
At close: May 2 at 3:13:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.17002.32002.17002.31002.3100-
Apr 30, 20252.12002.17002.12002.14002.1400-
Apr 29, 20252.14002.23002.14002.22002.2200-
Apr 28, 20252.13002.16002.13002.15002.1500-
Apr 25, 20252.25002.27002.20002.20002.2000-
Apr 24, 20252.15002.36002.15002.36002.3600-
Apr 23, 20252.13002.16002.13002.16002.1600-
Apr 22, 20252.18002.29002.16002.20002.2000-
Apr 17, 20252.19002.19002.19002.19002.1900-
Apr 16, 20252.20002.23002.19002.19002.1900-
Apr 15, 20252.19002.22002.19002.22002.2200-
Apr 14, 20252.21002.21002.13002.13002.1300-
Apr 11, 20252.20002.20002.14002.14002.1400-
Apr 10, 20252.11002.25002.11002.25002.2500-
Apr 9, 20252.25002.25002.18002.18002.1800-
Apr 8, 20252.28002.28002.22002.22002.2200-
Apr 7, 20252.19002.19002.08002.08002.0800-
Apr 4, 20252.46002.46002.19002.20002.2000-
Apr 3, 20252.47002.52002.43002.52002.5200-
Apr 2, 20252.46002.49002.46002.49002.4900-
Apr 1, 20252.49002.51002.48002.48002.4800-
Mar 31, 20252.62002.63002.56002.56002.5600-
Mar 28, 20252.62002.64002.62002.64002.6400-
Mar 27, 20252.55002.62002.53002.62002.6200-
Mar 26, 20252.47002.59002.47002.58002.5800-
Mar 25, 20252.47002.58002.47002.58002.5800-
Mar 24, 20252.52002.52002.47002.48002.4800-
Mar 21, 20252.52002.57002.52002.57002.5700-
Mar 20, 20252.50002.55002.50002.55002.5500-
Mar 19, 20252.54002.55002.54002.55002.5500-
Mar 18, 20252.55002.56002.55002.56002.5600-
Mar 17, 20252.54002.56002.54002.56002.5600-
Mar 14, 20252.56002.58002.56002.58002.5800-
Mar 13, 20252.54002.59002.54002.59002.5900-
Mar 12, 20252.54002.62002.54002.61002.6100-
Mar 11, 20252.54002.56002.54002.55002.5500-
Mar 10, 20252.56002.57002.56002.57002.5700-
Mar 7, 20252.54002.65002.54002.57002.5700-
Mar 6, 20252.56002.58002.56002.56002.5600-
Mar 5, 20252.59002.61002.59002.61002.6100-
Mar 4, 20252.58002.62002.58002.61002.6100-
Mar 3, 20252.55002.68002.55002.67002.6700-
Feb 28, 20252.54002.60002.54002.60002.6000-
Feb 27, 20252.56002.66002.56002.63002.6300-
Feb 26, 20252.67002.67002.49002.60002.6000-
Feb 25, 20252.67002.67002.49002.52002.5200-
Feb 24, 20252.69002.72002.67002.67002.6700-
Feb 21, 20252.69002.73002.69002.73002.7300-
Feb 20, 20252.70002.72002.70002.71002.7100-
Feb 19, 20252.70002.72002.70002.72002.7200-
Feb 18, 20252.69002.75002.69002.75002.7500-
Feb 17, 20252.57002.60002.57002.60002.6000-
Feb 14, 20252.56002.60002.56002.59002.5900-
Feb 13, 20252.55002.67002.55002.60002.6000-
Feb 12, 20252.54002.67002.54002.61002.6100-
Feb 11, 20252.53002.56002.53002.56002.5600-
Feb 10, 20252.47002.60002.47002.60002.6000-
Feb 7, 20252.49002.57002.47002.47002.4700-
Feb 6, 20252.49002.51002.49002.51002.5100-
Feb 5, 20252.55002.63002.53002.53002.5300-
Feb 4, 20252.63002.66002.61002.61002.6100-
Feb 3, 20252.59002.68002.59002.68002.6800-
Jan 31, 20252.57002.69002.57002.65002.6500-
Jan 30, 20252.48002.57002.48002.57002.5700-
Jan 29, 20252.49002.56002.49002.52002.5200-
Jan 28, 20252.46002.55002.46002.52002.5200-
Jan 27, 20252.46002.55002.46002.54002.5400-
Jan 24, 20252.51002.54002.49002.49002.4900-
Jan 23, 20252.67002.68002.54002.54002.5400-
Jan 22, 20252.66002.70002.66002.69002.6900-
Jan 21, 20252.76002.76002.72002.72002.7200-
Jan 20, 20252.79002.80002.72002.72002.7200-
Jan 17, 20252.77002.80002.77002.80002.8000-
Jan 16, 20252.79002.80002.78002.79002.7900-
Jan 15, 20252.82002.82002.79002.80002.8000-
Jan 14, 20252.82002.83002.82002.83002.8300-
Jan 13, 20252.82002.82002.81002.81002.8100-
Jan 10, 20252.82002.82002.80002.82002.8200-
Jan 9, 20252.80002.86002.80002.86002.8600-
Jan 8, 20252.90002.90002.78002.78002.7800-
Jan 7, 20252.92002.95002.92002.95002.9500-
Jan 6, 20252.91002.97002.91002.97002.9700-
Jan 3, 20252.91002.91002.91002.91002.9100-
Jan 2, 20252.89002.89002.89002.89002.8900-
Dec 30, 20242.90002.94002.90002.94002.9400-
Dec 27, 20242.90002.96002.90002.96002.9600-
Dec 23, 20242.66002.71002.66002.71002.7100-
Dec 20, 20242.67002.68002.67002.68002.6800-
Dec 19, 20242.79002.79002.67002.67002.6700-
Dec 18, 20242.71002.76002.71002.74002.7400-
Dec 17, 20242.74002.78002.71002.72002.7200-
Dec 16, 20242.74002.78002.73002.73002.7300-
Dec 13, 20242.79002.80002.76002.77002.7700-
Dec 12, 20242.54002.77002.54002.77002.7700-
Dec 11, 20242.50002.52002.49002.52002.5200-
Dec 10, 20242.47002.52002.46002.52002.5200-
Dec 9, 20242.46002.48002.46002.48002.4800-
Dec 6, 20242.52002.52002.48002.50002.5000-
Dec 5, 20242.51002.53002.51002.52002.5200-
Dec 4, 20242.52002.53002.52002.53002.5300-
Dec 3, 20242.54002.54002.53002.54002.5400-
Dec 2, 20242.52002.53002.52002.53002.5300-
Nov 29, 20242.52002.56002.50002.52002.5200-
Nov 28, 20242.56002.56002.53002.55002.5500-
Nov 27, 20242.66002.67002.65002.66002.6600-
Nov 26, 20242.65002.68002.65002.68002.6800-
Nov 25, 20242.60002.66002.60002.65002.6500-
Nov 22, 20242.59002.61002.59002.61002.6100-
Nov 21, 20242.55002.61002.55002.61002.6100-
Nov 20, 20242.61002.62002.55002.57002.5700-
Nov 19, 20242.69002.77002.64002.65002.6500-
Nov 18, 20242.60002.70002.54002.67002.6700-
Nov 15, 20242.62002.63002.62002.63002.6300-
Nov 14, 20242.72002.72002.62002.63002.6300-
Nov 13, 20242.76002.77002.72002.72002.7200-
Nov 12, 20242.71002.80002.71002.74002.7400-
Nov 11, 20242.68002.71002.68002.71002.7100-
Nov 8, 20242.73002.73002.73002.73002.7300-
Nov 7, 20242.79002.79002.76002.77002.7700-
Nov 6, 20242.81002.84002.80002.80002.8000-
Nov 5, 20242.84002.86002.81002.81002.8100-
Nov 4, 20242.75002.87002.75002.87002.8700-
Nov 1, 20242.80002.82002.78002.78002.7800-
Oct 31, 20242.82002.84002.81002.81002.8100-
Oct 30, 20242.86002.89002.81002.84002.8400-
Oct 29, 20242.83002.88002.83002.88002.8800-
Oct 28, 20242.76002.82002.76002.82002.8200-
Oct 25, 20242.83002.86002.81002.81002.8100-
Oct 24, 20242.82002.87002.82002.84002.8400-
Oct 23, 20242.77002.85002.77002.82002.8200-
Oct 22, 20242.57002.81002.56002.77002.7700-
Oct 21, 20242.57002.64002.56002.64002.6400-
Oct 18, 20242.43002.56002.42002.56002.5600-
Oct 17, 20242.47002.49002.47002.49002.4900-
Oct 16, 20242.49002.50002.47002.48002.4800-
Oct 15, 20242.57002.58002.50002.50002.5000-
Oct 14, 20242.64002.67002.62002.62002.6200-
Oct 11, 20242.63002.66002.63002.66002.6600-
Oct 10, 20242.59002.65002.59002.63002.6300-
Oct 9, 20242.56002.67002.56002.63002.6300-
Oct 8, 20242.52002.58002.52002.57002.5700-
Oct 7, 20242.53002.53002.46002.53002.5300-
Oct 4, 20242.55002.55002.55002.55002.5500-
Oct 3, 20242.54002.54002.54002.54002.5400-
Oct 2, 20242.55002.55002.55002.55002.5500-
Oct 1, 20242.56002.56002.56002.56002.5600-
Sep 30, 20242.58002.58002.58002.58002.5800-
Sep 27, 20242.57002.62002.57002.58002.5800-
Sep 26, 20242.58002.60002.58002.58002.5800-
Sep 25, 20242.60002.61002.59002.59002.5900-
Sep 24, 20242.59002.62002.59002.61002.6100-
Sep 23, 20242.61002.61002.58002.61002.6100-
Sep 20, 20242.66002.66002.59002.61002.6100-
Sep 19, 20242.56002.59002.56002.59002.5900-
Sep 18, 20242.56002.57002.56002.57002.5700-
Sep 17, 20242.56002.60002.56002.58002.5800-
Sep 16, 20242.51002.61002.47002.56002.5600-
Sep 13, 20242.55002.55002.52002.52002.5200-
Sep 12, 20242.57002.57002.56002.57002.5700-
Sep 11, 20242.60002.64002.58002.58002.5800-
Sep 10, 20242.70002.71002.61002.61002.6100-
Sep 9, 20242.81002.81002.71002.76002.7600-
Sep 6, 20242.82002.82002.81002.81002.8100-
Sep 5, 20242.82002.86002.81002.82002.8200-
Sep 4, 20242.84002.86002.82002.83002.8300-
Sep 3, 20242.85002.87002.85002.85002.8500-
Sep 2, 20242.92002.93002.84002.86002.8600-
Aug 30, 20242.90002.94002.90002.93002.9300-
Aug 29, 20242.94002.94002.94002.94002.9400-
Aug 28, 20242.86002.96002.84002.96002.9600-
Aug 27, 20242.94003.01002.80002.90002.9000-
Aug 26, 20242.77002.96002.77002.96002.9600-
Aug 23, 20242.75002.79002.75002.77002.7700-
Aug 22, 20242.76002.76002.73002.73002.7300-
Aug 21, 20242.69002.76002.69002.76002.7600-
Aug 20, 20242.73002.77002.70002.70002.7000-
Aug 19, 20242.56002.74002.56002.74002.7400-
Aug 16, 20242.55002.58002.55002.58002.5800-
Aug 15, 20242.53002.54002.53002.54002.5400-
Aug 14, 20242.56002.56002.53002.53002.5300-
Aug 13, 20242.55002.56002.55002.56002.5600-
Aug 12, 20242.56002.56002.55002.55002.5500-
Aug 9, 20242.46002.57002.46002.56002.5600-
Aug 8, 20242.52002.52002.46002.48002.4800-
Aug 7, 20242.53002.55002.52002.53002.5300-
Aug 6, 20242.43002.52002.43002.52002.5200-
Aug 5, 20242.56002.56002.34002.43002.4300-
Aug 2, 20242.59002.61002.57002.57002.5700-
Aug 1, 20242.64002.67002.64002.65002.6500-
Jul 31, 20242.64002.67002.64002.67002.6700-
Jul 30, 20242.64002.65002.64002.65002.6500-
Jul 29, 20242.64002.67002.64002.64002.6400-
Jul 26, 20242.67002.68002.61002.65002.6500-
Jul 25, 20242.69002.70002.67002.67002.6700-
Jul 24, 20242.69002.71002.69002.70002.7000-
Jul 23, 20242.69002.72002.69002.70002.7000-
Jul 22, 20242.70002.72002.70002.70002.7000-
Jul 19, 20242.73002.75002.71002.71002.7100-
Jul 18, 20242.81002.83002.77002.77002.7700-
Jul 17, 20242.79002.81002.79002.81002.8100-
Jul 16, 20242.80002.82002.80002.81002.8100-
Jul 15, 20242.82002.86002.82002.83002.8300-
Jul 12, 20242.79002.82002.79002.81002.8100-
Jul 11, 20242.78002.80002.78002.80002.8000-
Jul 10, 20242.79002.81002.79002.81002.8100-
Jul 9, 20242.83002.86002.81002.81002.8100-
Jul 8, 20242.93002.93002.76002.85002.8500-
Jul 5, 20242.74002.91002.74002.91002.9100-
Jul 4, 20242.69002.71002.69002.71002.7100-
Jul 3, 20242.73002.76002.73002.76002.7600-
Jul 2, 20242.68002.72002.67002.72002.7200-
Jul 1, 20242.52002.70002.52002.70002.7000-
Jun 28, 20242.52002.54002.52002.53002.5300-
Jun 27, 20242.61002.62002.55002.56002.5600-
Jun 26, 20242.68002.68002.63002.63002.6300-
Jun 25, 20242.76002.78002.68002.69002.6900-
Jun 24, 20242.75002.77002.69002.77002.7700-
Jun 21, 20242.81002.81002.72002.72002.7200-
Jun 20, 2024 0.08 Dividend
Jun 20, 20242.80002.80002.73002.75002.7500-
Jun 19, 20242.83002.85002.83002.85002.7700-
Jun 18, 20242.83002.85002.83002.84002.7603-
Jun 17, 20242.82002.90002.67002.81002.7311-
Jun 14, 20243.04003.04002.80002.80002.7214-
Jun 13, 20243.08003.10003.08003.10003.0130-
Jun 12, 20243.12003.13003.12003.13003.0421-
Jun 11, 20243.18003.20003.18003.20003.1102-
Jun 10, 20243.19003.19003.13003.19003.1005-
Jun 7, 20243.23003.24003.21003.21003.1199-
Jun 6, 20243.22003.25003.22003.25003.1588-
Jun 5, 20243.17003.20003.17003.20003.1102-
Jun 4, 20243.26003.26003.22003.22003.1296-
Jun 3, 20243.31003.31003.26003.28003.1879-
May 31, 20243.27003.33003.27003.32003.2268-
May 30, 20243.24003.29003.24003.27003.1782-
May 29, 20243.30003.32003.26003.26003.1685-
May 28, 20243.24003.32003.24003.32003.2268-
May 27, 20243.25003.27003.25003.27003.1782-
May 24, 20243.31003.31003.17003.17003.0810-
May 23, 20243.36003.38003.36003.37003.2754-
May 22, 20243.35003.36003.34003.36003.2657-
May 21, 20243.22003.42003.22003.34003.2462-
May 20, 20243.23003.23003.22003.22003.1296-
May 17, 20243.19003.23003.19003.21003.1199-
May 16, 20243.21003.24003.21003.23003.1393-
May 15, 20243.17003.23003.17003.23003.1393-
May 14, 20243.24003.26003.24003.26003.1685-
May 13, 20243.26003.28003.25003.25003.1588-
May 10, 20243.18003.23003.18003.23003.1393-
May 9, 20243.19003.21003.17003.18003.0907-
May 8, 20243.15003.26003.15003.24003.1491-
May 7, 20243.08003.22003.08003.22003.1296-
May 6, 20243.15003.15003.10003.10003.0130-
May 3, 20243.14003.17003.14003.17003.0810-
May 2, 20243.12003.14003.06003.14003.0519-