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

DocuSign Inc (DS3.DU)

Compare
75.17
-0.84
(-1.11%)
At close: March 5 at 4:00:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202577.3477.3475.1775.1775.17-
Mar 4, 202577.4177.4176.0176.0176.01-
Mar 3, 202579.7779.7778.8878.8878.88-
Feb 28, 202577.8477.8477.1077.1077.10-
Feb 27, 202578.4779.0778.4179.0779.07-
Feb 26, 202577.8278.6577.5978.6578.65-
Feb 25, 202579.4279.4276.5176.5176.51-
Feb 24, 202579.8879.9078.2378.2378.23-
Feb 21, 202581.7881.7880.8980.8980.89-
Feb 20, 202582.3682.3680.3180.3180.31-
Feb 19, 202583.2283.2482.6582.6582.65-
Feb 18, 202582.9683.2082.0782.0782.07-
Feb 17, 202583.2583.2582.5182.5182.51-
Feb 14, 202583.4984.0082.1982.1982.19-
Feb 13, 202584.5084.8384.5084.8384.83-
Feb 12, 202584.3784.3784.0584.0584.05-
Feb 11, 202587.5087.5085.3585.3585.35-
Feb 10, 202588.0088.3288.0088.3288.32-
Feb 7, 202590.0090.0089.2089.2089.20-
Feb 6, 202593.2293.2492.3092.3092.30-
Feb 5, 202591.7291.7791.6391.7791.77-
Feb 4, 202593.1993.1992.8792.8792.87-
Feb 3, 202591.5091.5090.0890.0890.08-
Jan 31, 202592.3094.0892.3094.0894.08-
Jan 30, 202591.5891.7791.5891.7191.71-
Jan 29, 202593.5193.7491.0591.0591.05-
Jan 28, 202588.0891.3788.0891.3791.37-
Jan 27, 202586.0087.5685.1487.5687.56-
Jan 24, 202585.9587.9285.9587.9287.92-
Jan 23, 202586.4586.4586.2786.2786.27-
Jan 22, 202588.0088.2988.0088.2988.29-
Jan 21, 202587.0087.0085.4385.4385.43-
Jan 20, 202586.9087.2686.9087.2687.26-
Jan 17, 202588.3588.7788.3588.7788.77-
Jan 16, 202588.6388.8388.2188.2188.21-
Jan 15, 202587.1888.8087.0088.8088.8022
Jan 14, 202587.7288.8587.7288.8588.85-
Jan 13, 202587.5687.5687.1787.1787.17-
Jan 10, 202586.0388.2386.0388.2388.23-
Jan 9, 202586.2586.2586.0386.1286.12-
Jan 8, 202584.9585.8184.9585.8185.81-
Jan 7, 202587.0987.0986.7486.7486.74-
Jan 6, 202587.5089.0787.1589.0789.07-
Jan 3, 202587.7088.0087.7088.0088.00-
Jan 2, 202586.6287.5086.5787.5087.50-
Dec 30, 202488.4388.5687.5387.5387.53-
Dec 27, 202491.5291.5290.1090.1090.10-
Dec 23, 202490.6290.9690.6290.9690.96-
Dec 20, 202489.8989.8988.9288.9288.92-
Dec 19, 202488.6389.9888.6389.9889.98-
Dec 18, 202493.0094.0793.0093.1893.1820
Dec 17, 202492.7592.7591.8291.8291.82-
Dec 16, 202489.5791.5289.5791.5291.52-
Dec 13, 202490.2591.1590.2591.1591.15-
Dec 12, 202488.9789.0088.9789.0089.00-
Dec 11, 202490.8592.0490.8592.0492.04-
Dec 10, 202497.0097.0094.9894.9894.98-
Dec 9, 2024101.20101.5098.2098.2098.20-
Dec 6, 202489.9995.3689.9995.3695.36-
Dec 5, 202479.3779.3778.6378.6378.63-
Dec 4, 202476.8478.6676.8478.6678.6613
Dec 3, 202476.5076.5075.9975.9975.99-
Dec 2, 202475.4577.6875.4577.6877.68-
Nov 29, 202476.7076.7276.4076.4076.40-
Nov 28, 202475.8677.4175.8677.4177.41-
Nov 27, 202480.8980.8978.3178.3178.31-
Nov 26, 202480.9981.8180.9281.8181.81-
Nov 25, 202480.0581.0980.0581.0981.09-
Nov 22, 202476.1278.3276.0378.3278.32-
Nov 21, 202474.2674.7774.2074.7774.77-
Nov 20, 202474.9775.0374.8574.8574.85-
Nov 19, 202474.0974.4074.0974.4074.40-
Nov 18, 202475.2375.2373.9273.9273.92-
Nov 15, 202475.2375.2374.8574.8574.85-
Nov 14, 202477.0277.2776.4776.4776.4797
Nov 13, 202477.0978.4777.0978.4778.47-
Nov 12, 202476.0076.7576.0076.3376.33100
Nov 11, 202473.8774.9373.8774.9374.93-
Nov 8, 202470.6572.5970.4572.5972.59-
Nov 7, 202470.2070.2069.8169.8169.81-
Nov 6, 202468.1068.5668.0268.5668.56-
Nov 5, 202463.9864.3763.9164.3764.37-
Nov 4, 202465.5065.5064.1064.1064.10-
Nov 1, 202464.0065.2364.0065.2365.23-
Oct 31, 202462.8763.6062.7763.6063.60-
Oct 30, 202464.7764.7764.5964.5964.59-
Oct 29, 202464.1664.9364.0564.9364.93-
Oct 28, 202463.9964.5263.9064.5264.52-
Oct 25, 202464.9165.2464.9165.2465.24-
Oct 24, 202465.4265.8765.4265.8765.87-
Oct 23, 202464.9765.2364.9765.2365.23-
Oct 22, 202465.8365.8364.7464.7464.74-
Oct 21, 202466.0966.8266.0866.0866.08-
Oct 18, 202466.6667.0666.6666.7066.70-
Oct 17, 202466.5467.9266.5467.0267.02-
Oct 16, 202463.9865.4863.9865.4865.48-
Oct 15, 202462.8263.1262.8163.1263.12-
Oct 14, 202462.7163.9562.6162.6162.61-
Oct 11, 202462.9662.9662.6362.6362.63-
Oct 10, 202462.8863.3362.8863.2463.24-
Oct 9, 202460.8762.3460.8762.3162.31-
Oct 8, 202459.5561.8659.5561.3461.34-
Oct 7, 202458.0958.0957.0557.0557.05-
Oct 4, 202456.9457.9456.8657.8157.81-
Oct 3, 202456.1056.6856.0156.4056.40-
Oct 2, 202455.0155.8755.0155.8755.87-
Oct 1, 202455.4056.4755.3055.3055.30-
Sep 30, 202455.0155.1954.9455.0455.04-
Sep 27, 202455.7555.7954.8854.8854.88-
Sep 26, 202454.6255.6254.6255.6255.62-
Sep 25, 202451.9553.9751.9553.9753.97-
Sep 24, 202452.7652.9252.3052.3052.30-
Sep 23, 202451.8552.4051.7752.4052.40-
Sep 20, 202451.5052.1051.4251.5951.5940
Sep 19, 202451.4151.7951.2251.7951.79-
Sep 18, 202449.8850.3149.7750.3150.31-
Sep 17, 202450.7951.0449.7149.7149.71-
Sep 16, 202451.0351.0350.9750.9750.97-
Sep 13, 202450.7950.9650.7450.9650.96-
Sep 12, 202450.1351.1050.1250.9550.95-
Sep 11, 202448.8149.9848.8149.9849.98-
Sep 10, 202450.0150.2949.8649.8649.86-
Sep 9, 202452.8652.9550.6250.7450.74-
Sep 6, 202451.2053.0551.1953.0553.05-
Sep 5, 202451.6251.6251.0151.0151.01-
Sep 4, 202451.8051.8251.3551.4451.44-
Sep 3, 202453.0853.3252.5852.5852.58-
Sep 2, 202453.2253.2552.8652.8652.86-
Aug 30, 202453.2853.5953.0553.0553.05-
Aug 29, 202451.2753.3351.2753.3253.32-
Aug 28, 202452.1352.1551.4751.4751.47-
Aug 27, 202452.3752.3751.8852.0452.04-
Aug 26, 202451.1352.7051.1352.7052.70-
Aug 23, 202450.9651.6250.9651.0151.01-
Aug 22, 202450.6951.3550.6951.3551.35-
Aug 21, 202450.7150.7650.2250.2250.2215
Aug 20, 202451.4551.4550.5250.5250.52-
Aug 19, 202450.9151.7250.9151.7251.72-
Aug 16, 202451.3551.3550.8651.1251.12-
Aug 15, 202450.7951.6050.7350.8350.83-
Aug 14, 202448.5449.8548.4849.8549.85-
Aug 13, 202447.6048.5347.6048.1848.18-
Aug 12, 202447.9247.9747.2647.4347.43-
Aug 9, 202447.7447.9247.6947.9247.92-
Aug 8, 202446.5047.1046.5047.1047.10-
Aug 7, 202446.4948.2446.4947.2847.28-
Aug 6, 202445.8746.7645.8746.3746.37-
Aug 5, 202444.3845.5243.4045.5245.5210
Aug 2, 202448.5848.5846.6846.7946.79-
Aug 1, 202451.2951.3949.2549.2549.25-
Jul 31, 202451.6051.6651.5751.6651.66-
Jul 30, 202451.4051.4050.6950.6950.69-
Jul 29, 202451.5652.1351.2151.2151.21-
Jul 26, 202450.7751.5750.7751.3751.37-
Jul 25, 202449.2950.7649.2950.7650.76-
Jul 24, 202451.0651.0749.8549.8549.85-
Jul 23, 202451.5552.4451.5551.6451.64-
Jul 22, 202451.2751.7050.8751.7051.70-
Jul 19, 202450.0550.5050.0050.4050.40-
Jul 18, 202451.3351.4550.7350.7350.73-
Jul 17, 202451.6751.6751.0351.0351.03-
Jul 16, 202452.3053.1551.6151.6151.61-
Jul 15, 202451.6052.2151.6052.2152.21-
Jul 12, 202449.6751.3949.6651.3951.39-
Jul 11, 202448.9450.3648.9449.4749.47-
Jul 10, 202448.0048.8848.0048.3748.37-
Jul 9, 202449.5849.5848.1348.1348.13-
Jul 8, 202449.9850.0049.4449.4449.44-
Jul 5, 202449.8650.4549.8050.1050.106
Jul 4, 202449.9649.9749.3249.3249.32-
Jul 3, 202450.4050.4049.5449.5449.54-
Jul 2, 202450.8051.4950.7550.7650.76-
Jul 1, 202449.9950.3849.6650.3850.38-
Jun 28, 202449.1849.5449.1849.4049.40-
Jun 27, 202447.9449.2147.8749.2149.21-
Jun 26, 202447.9648.1947.7247.7247.72-
Jun 25, 202448.0048.0047.6047.6047.60-
Jun 24, 202449.0949.0947.8847.8847.88-
Jun 21, 202448.5448.8848.2648.2648.26-
Jun 20, 202447.5148.0647.4548.0648.06-
Jun 19, 202447.5047.5147.4847.4847.4820
Jun 18, 202447.3547.8847.1947.1947.19-
Jun 17, 202447.5047.5046.8746.8746.8720
Jun 14, 202447.8647.9147.3347.3347.33-
Jun 13, 202447.6247.7147.2647.2647.26-
Jun 12, 202448.2048.6947.4947.4947.49-
Jun 11, 202447.0147.6047.0147.6047.60-
Jun 10, 202448.1648.1647.0547.0547.05-
Jun 7, 202447.0147.9146.2847.9147.91-
Jun 6, 202449.1549.8849.1549.6249.62-
Jun 5, 202448.8849.1448.7649.1449.14-
Jun 4, 202448.6749.4948.5648.8148.81-
Jun 3, 202450.3450.3948.3548.3548.35-
May 31, 202450.0950.1149.1249.1249.12-
May 30, 202453.4053.4051.1751.1751.17-
May 29, 202452.7453.4352.7353.4353.43-
May 28, 202452.2052.4952.2052.4952.49-
May 27, 202452.2352.7052.2152.7052.70-
May 24, 202453.0053.0052.1052.1052.10-
May 23, 202453.8053.8153.2553.3153.31-
May 22, 202454.9355.5053.0853.0853.08-
May 21, 202455.4455.4455.0155.0155.01-
May 20, 202455.1455.3154.7354.7454.74-
May 17, 202454.8955.2254.8954.9954.99-
May 16, 202455.9056.0155.1155.1155.11-
May 15, 202454.8755.5254.8755.5255.52-
May 14, 202454.7956.0354.7955.1455.14-
May 13, 202453.7454.9453.7354.9454.94-
May 10, 202452.9453.7252.9453.5653.56-
May 9, 202453.1253.2952.8652.8652.86-
May 8, 202454.0254.0253.1053.1053.10-
May 7, 202454.9554.9553.8653.8653.86-
May 6, 202455.2955.7754.8354.8354.83-
May 3, 202454.7655.2354.7555.0955.09-
May 2, 202453.1454.3553.1354.3554.35-
Apr 30, 202453.0953.0952.6152.6152.61-
Apr 29, 202453.2353.7153.2353.2653.26-
Apr 26, 202454.0754.0753.1253.1253.12-
Apr 25, 202452.5352.9952.5352.6652.66-
Apr 24, 202453.1153.3852.9753.3853.38-
Apr 23, 202452.1153.4352.1152.5252.52-
Apr 22, 202452.3152.3151.9151.9851.98-
Apr 19, 202452.6952.9152.1452.1452.14-
Apr 18, 202454.3954.3953.9053.9053.90-
Apr 17, 202454.2954.9053.8153.8153.81-
Apr 16, 202453.0153.6252.9953.6253.62-
Apr 15, 202455.1055.1053.8053.8053.80-
Apr 12, 202455.3056.8455.2355.2355.23-
Apr 11, 202454.8955.1454.8955.0355.03-
Apr 10, 202454.7254.7854.2954.7854.78-
Apr 9, 202454.7255.2354.7255.1055.10-
Apr 8, 202454.6054.9854.5554.6254.62-
Apr 5, 202454.1654.5754.1554.3554.35-
Apr 4, 202455.7855.7854.5954.7354.73-
Apr 3, 202454.0055.0754.0055.0755.07-
Apr 2, 202454.3954.3953.1853.7253.72-
Mar 28, 202454.6355.2554.6355.0955.09-
Mar 27, 202453.5353.9753.5353.7153.71-
Mar 26, 202453.9154.4653.6954.3954.39-
Mar 25, 202453.6153.9053.5153.9053.90-
Mar 22, 202453.2353.7953.2353.7953.79-
Mar 21, 202453.5553.8753.5553.8753.87-
Mar 20, 202454.0854.1153.1653.1653.16-
Mar 19, 202452.6853.8252.6853.8253.82-
Mar 18, 202452.3853.1252.3453.0953.09-
Mar 15, 202452.4152.8951.9651.9651.96-
Mar 14, 202454.1754.2352.4552.4552.45-
Mar 13, 202453.2054.0553.1253.7353.73-
Mar 12, 202453.1154.4653.0353.7553.75-
Mar 11, 202450.8752.8550.8751.9151.91-
Mar 8, 202454.1954.2250.9550.9550.95-
Mar 7, 202447.7749.0947.7649.0949.09-
Mar 6, 202447.8048.1747.8048.0248.02-
Mar 5, 202448.8248.8247.1747.1747.17-

Related Tickers

ZM Zoom Communications Inc.
75.60
+0.89%
 
U Unity Software Inc.
25.40
+2.75%
 
TTD The Trade Desk, Inc.
66.54
-1.57%
 
SHOP Shopify Inc.
106.15
+4.34%
 
UBER Uber Technologies, Inc.
76.48
+1.62%