Stuttgart - Delayed Quote EUR

Eventbrite Inc (EB4.SG)

Compare
3.2030
-0.0280
(-0.87%)
As of 8:05:40 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253.20303.20303.20303.20303.2030-
Jan 13, 20253.15303.23103.15303.23103.2310-
Jan 10, 20253.27703.27703.19003.19003.1900-
Jan 9, 20253.28503.28503.28503.28503.2850-
Jan 8, 20253.31903.31903.31903.31903.3190-
Jan 7, 20253.35603.35603.35603.35603.3560-
Jan 6, 20253.50303.50303.50303.50303.5030-
Jan 3, 20253.44203.56203.44203.56203.5620-
Jan 2, 20253.19103.41103.19103.41103.4110-
Dec 30, 20243.17203.17203.17203.17203.1720-
Dec 27, 20243.32203.32203.32203.32203.3220-
Dec 23, 20243.16003.16003.16003.16003.1600-
Dec 20, 20243.18903.18903.18903.18903.1890-
Dec 19, 20243.40003.40003.30703.30703.30701,000
Dec 18, 20243.37703.37703.37703.37703.3770-
Dec 17, 20243.41403.42203.41403.42203.4220-
Dec 16, 20243.31903.48203.31903.48203.4820-
Dec 13, 20243.41803.41803.41003.41003.4100-
Dec 12, 20243.54303.54303.46103.48703.4870-
Dec 11, 20243.55503.68903.55503.63903.6390-
Dec 10, 20243.67203.67203.59003.59003.5900-
Dec 9, 20243.41903.41903.41903.41903.4190-
Dec 6, 20243.35403.35403.35403.35403.3540-
Dec 5, 20243.59603.59603.44703.44703.4470-
Dec 4, 20243.61103.66203.61103.66203.6620-
Dec 3, 20243.52503.62403.52503.62403.6240-
Dec 2, 20243.39803.54503.39803.54503.5450-
Nov 29, 20243.43703.43703.43703.43703.4370-
Nov 28, 20243.43603.44103.43603.44103.4410-
Nov 27, 20243.49203.49203.48403.48403.4840-
Nov 26, 20243.46703.58003.46703.58003.5800-
Nov 25, 20243.40503.48703.40503.48703.4870-
Nov 22, 20243.35403.46803.35403.46803.4680-
Nov 21, 20243.20903.40603.20903.40603.4060-
Nov 20, 20243.28403.30903.28403.28403.2840-
Nov 19, 20243.23603.23603.23603.23603.2360-
Nov 18, 20243.28903.28903.28903.28903.2890-
Nov 15, 20243.48003.48003.30903.32603.3260-
Nov 14, 20243.33703.56303.33703.56303.5630-
Nov 13, 20243.36803.41703.34303.41703.4170-
Nov 12, 20243.30703.43803.30703.43803.4380-
Nov 11, 20243.17603.35003.17603.35003.3500-
Nov 8, 20243.26103.26103.20103.20103.2010-
Nov 7, 20243.13103.13803.13103.13803.1380-
Nov 6, 20243.15303.23903.15303.20503.2050-
Nov 5, 20242.96303.09202.96303.08403.0840-
Nov 4, 20243.03303.03303.01603.01603.0160-
Nov 1, 20242.89403.06702.89403.06403.0640-
Oct 31, 20242.83302.94402.83302.94402.9440-
Oct 30, 20242.89302.90002.89302.90002.9000-
Oct 29, 20242.83002.93902.83002.93902.9390-
Oct 28, 20242.74902.87602.74902.87602.8760-
Oct 25, 20242.62402.77102.62402.77102.7710-
Oct 24, 20242.68202.68202.66302.66302.6630-
Oct 23, 20242.57302.70002.57302.70002.7000-
Oct 22, 20242.69302.69302.59502.63202.6320-
Oct 21, 20242.69302.69302.65502.65502.6550-
Oct 18, 20242.57802.72602.57802.72602.7260-
Oct 17, 20242.66402.66402.59702.59702.5970-
Oct 16, 20242.59602.70002.59602.70002.7000-
Oct 15, 20242.40902.40902.40902.40902.4090-
Oct 14, 20242.40102.40102.40102.40102.4010-
Oct 11, 20242.43502.46102.43502.46102.4610-
Oct 10, 20242.50502.50502.45602.45602.4560-
Oct 9, 20242.43902.54402.43902.54402.5440-
Oct 8, 20242.41702.48102.41702.48102.4810-
Oct 7, 20242.47102.47102.40902.40902.4090-
Oct 4, 20242.49302.57502.49302.51002.5100-
Oct 3, 20242.51502.51502.45802.45802.4580-
Oct 2, 20242.34002.34002.34002.34002.3400-
Oct 1, 20242.40902.40902.38802.38802.3880-
Sep 30, 20242.46802.46802.46402.46402.4640-
Sep 27, 20242.44702.52702.44702.52702.5270-
Sep 26, 20242.42002.46202.42002.46202.4620-
Sep 25, 20242.47002.49102.47002.49102.4910-
Sep 24, 20242.49902.54702.49902.51702.5170-
Sep 23, 20242.57102.59702.53902.53902.5390-
Sep 20, 20242.58102.61702.58102.61702.6170-
Sep 19, 20242.65202.65202.60902.60902.6090-
Sep 18, 20242.67002.67002.66302.66702.6670-
Sep 17, 20242.64002.69902.64002.69902.6990-
Sep 16, 20242.63802.67102.60902.66302.6630-
Sep 13, 20242.65002.75302.65002.72702.7270-
Sep 12, 20242.71902.73102.71902.73102.7310-
Sep 11, 20242.71102.75002.71102.75002.7500-
Sep 10, 20242.69002.74902.69002.74902.7490-
Sep 9, 20242.62402.72802.62402.72802.7280-
Sep 6, 20242.81702.81702.68102.69802.6980-
Sep 5, 20242.77502.85502.77502.83802.8380-
Sep 4, 20242.71302.79302.71302.79302.7930-
Sep 3, 20242.81402.81402.76402.76402.7640-
Sep 2, 20242.82102.82102.82102.82102.8210-
Aug 30, 20242.83402.83402.83402.83402.8340-
Aug 29, 20242.75902.86302.75902.86302.8630-
Aug 28, 20242.84402.84402.81602.81702.8170-
Aug 27, 20242.90402.90402.87102.89802.8980-
Aug 26, 20242.99302.99302.96402.97502.9750-
Aug 23, 20242.98603.05502.98603.05503.0550-
Aug 22, 20242.98003.02602.98003.02603.0260-
Aug 21, 20242.76503.03002.76503.01303.0130-
Aug 20, 20242.71002.71002.71002.71002.7100-
Aug 19, 20242.57802.74702.57802.74402.7440-
Aug 16, 20242.52802.52802.52802.52802.5280-
Aug 15, 20242.59402.68702.54302.54302.5430-
Aug 14, 20242.75402.75402.58002.58002.5800-
Aug 13, 20242.75002.79302.75002.79302.7930-
Aug 12, 20242.82602.82602.77302.77302.7730-
Aug 9, 20242.95002.95002.56502.56502.5650400
Aug 8, 20243.47603.47603.47603.47603.4760-
Aug 7, 20243.61603.68803.56103.56103.5610-
Aug 6, 20243.75403.75403.63903.63903.6390-
Aug 5, 20243.69003.69003.69003.69003.6900-
Aug 2, 20244.07904.07904.07904.07904.0790-
Aug 1, 20244.46704.46704.46704.46704.4670-
Jul 31, 20244.80004.80004.68004.68004.6800-
Jul 30, 20244.80604.81204.80504.80504.8050-
Jul 29, 20244.71104.71104.71104.71104.7110-
Jul 26, 20244.72804.72804.72804.72804.7280-
Jul 25, 20244.61404.79604.61404.79604.7960-
Jul 24, 20244.79304.82204.79304.82204.8220-
Jul 23, 20244.67104.97104.67104.97104.9710-
Jul 22, 20244.67804.71804.67804.71804.7180-
Jul 19, 20244.91304.91304.91304.91304.9130-
Jul 18, 20245.11405.11405.11405.11405.1140-
Jul 17, 20245.12005.18805.03405.18805.1880-
Jul 16, 20244.19904.19904.19904.19904.1990-
Jul 15, 20244.24004.24004.19004.19004.1900-
Jul 12, 20244.07904.24204.07904.24204.2420-
Jul 11, 20244.05304.19404.05304.16504.1650-
Jul 10, 20244.08804.14604.08804.13704.1370-
Jul 9, 20244.27804.27804.27104.27104.2710-
Jul 8, 20244.25104.33804.25104.33804.3380-
Jul 5, 20244.26504.26504.26504.26504.2650-
Jul 4, 20244.27904.27904.27904.27904.2790-
Jul 3, 20244.26204.26204.26204.26204.2620-
Jul 2, 20244.21004.21004.21004.21004.2100-
Jul 1, 20244.43404.43404.30804.30804.3080-
Jun 28, 20244.36404.36404.36404.36404.3640-
Jun 27, 20244.43104.50004.43104.50004.5000-
Jun 26, 20244.28404.28404.28404.28404.2840-
Jun 25, 20244.34704.34704.34704.34704.3470-
Jun 24, 20244.46504.46504.46504.46504.4650-
Jun 21, 20244.42004.61604.42004.56904.5690-
Jun 20, 20244.43204.49804.43204.49804.4980-
Jun 19, 20244.40004.40704.40004.40704.4070-
Jun 18, 20244.52604.52604.52604.52604.5260-
Jun 17, 20244.43804.43804.43804.43804.4380-
Jun 14, 20244.70104.70104.70104.70104.7010-
Jun 13, 20244.86004.86204.70704.72504.7250-
Jun 12, 20244.70205.06604.70205.06605.0660-
Jun 11, 20244.74504.75004.65204.75004.7500-
Jun 10, 20244.69904.79004.69904.79004.7900-
Jun 7, 20244.82504.82504.82504.82504.8250-
Jun 6, 20244.64304.86904.64304.86904.8690-
Jun 5, 20244.41304.41304.41304.41304.4130-
Jun 4, 20244.29004.29004.29004.29004.2900-
Jun 3, 20244.52204.52204.52204.52204.5220-
May 31, 20244.47404.47404.45504.45504.4550-
May 30, 20244.43704.43704.43704.43704.4370-
May 29, 20244.53404.53404.52004.52004.5200-
May 28, 20244.51504.56504.51504.56504.5650-
May 27, 20244.52004.53104.52004.53104.5310-
May 24, 20244.57104.57104.57104.57104.5710-
May 23, 20244.72504.72504.58404.61204.6120-
May 22, 20244.62804.62804.62804.62804.6280-
May 21, 20244.75004.75004.75004.75004.7500-
May 20, 20244.76604.76604.76604.76604.7660-
May 17, 20244.86404.86404.82504.82504.8250-
May 16, 20244.70604.70604.70604.70604.7060-
May 15, 20244.83804.83804.83804.83804.8380-
May 14, 20244.95204.95204.88404.88404.8840-
May 13, 20244.91105.07404.91105.07405.0740-
May 10, 20245.00405.00405.00405.00405.0040-
May 9, 20244.97204.97204.97204.97204.9720-
May 8, 20245.11605.11605.01205.01205.0120-
May 7, 20245.13005.13005.13005.13005.1300-
May 6, 20245.03005.03005.03005.03005.0300-
May 3, 20245.09405.09405.09405.09405.0940-
May 2, 20244.92004.92004.92004.92004.9200-
Apr 30, 20244.93804.93804.92404.92404.9240-
Apr 29, 20244.94604.94604.94604.94604.9460-
Apr 26, 20244.81804.81804.81804.81804.8180-
Apr 25, 20244.77704.77704.77704.77704.7770-
Apr 24, 20244.97904.97904.94204.94204.9420-
Apr 23, 20244.87504.96504.87504.96504.9650-
Apr 22, 20244.80104.80104.80104.80104.8010-
Apr 19, 20244.72904.82104.72904.82104.8210-
Apr 18, 20244.76204.85204.76204.82404.8240-
Apr 17, 20244.69704.85004.69704.85004.8500-
Apr 16, 20244.81604.81604.81604.81604.8160-
Apr 15, 20245.04605.04605.04605.04605.0460-
Apr 12, 20245.23205.23205.23205.23205.2320-
Apr 11, 20245.16805.31805.16805.31805.3180-
Apr 10, 20245.31605.31605.13605.13605.1360-
Apr 9, 20245.09205.09205.09205.09205.0920-
Apr 8, 20245.02405.02405.02405.02405.0240-
Apr 5, 20245.06405.06405.06405.06405.0640-
Apr 4, 20245.09005.09005.09005.09005.0900-
Apr 3, 20244.75804.75804.75804.75804.7580-
Apr 2, 20244.96104.96104.96104.96104.9610-
Mar 28, 20245.10005.10005.10005.10005.1000-
Mar 27, 20244.98004.98004.98004.98004.9800-
Mar 26, 20245.20005.20005.20005.20005.2000-
Mar 25, 20245.20005.20005.20005.20005.2000-
Mar 22, 20245.15005.25005.05005.25005.2500-
Mar 21, 20245.25005.30005.20005.25005.2500-
Mar 20, 20245.20005.20005.20005.20005.2000-
Mar 19, 20245.25005.25005.25005.25005.2500-
Mar 18, 20245.05005.25005.05005.25005.2500-
Mar 15, 20245.05005.05005.05005.05005.0500-
Mar 14, 20244.66004.66004.66004.66004.6600-
Mar 13, 20244.62004.66004.62004.66004.6600-
Mar 12, 20244.80004.80004.66004.66004.6600-
Mar 11, 20244.92004.92004.92004.92004.9200-
Mar 8, 20244.94005.10004.94005.05005.0500-
Mar 7, 20244.76005.05004.76005.00005.0000-
Mar 6, 20244.64004.84004.64004.76004.7600-
Mar 5, 20244.84004.84004.74004.74004.7400-
Mar 4, 20245.20005.20004.88004.88004.8800-
Mar 1, 20245.10005.10005.10005.10005.1000-
Feb 29, 20245.30005.30005.30005.30005.3000-
Feb 28, 20246.40006.50006.40006.50006.5000-
Feb 27, 20247.45007.45007.45007.45007.4500-
Feb 26, 20247.65007.65007.65007.65007.6500-
Feb 23, 20247.40007.40007.40007.40007.4000-
Feb 22, 20247.65007.65007.65007.65007.6500-
Feb 21, 20247.95007.95007.95007.95007.9500-
Feb 20, 20248.10008.10008.00008.00008.0000-
Feb 19, 20248.10008.10008.10008.10008.1000-
Feb 16, 20248.45008.45008.20008.20008.2000-
Feb 15, 20248.10008.10008.10008.10008.1000-
Feb 14, 20247.90007.90007.90007.90007.9000-
Feb 13, 20248.20008.20008.20008.20008.2000-
Feb 12, 20248.00008.00008.00008.00008.0000-
Feb 9, 20247.95008.10007.95008.10008.1000-
Feb 8, 20247.75008.05007.75008.00008.0000-
Feb 7, 20247.75007.75007.75007.75007.7500-
Feb 6, 20247.85007.85007.85007.85007.8500-
Feb 5, 20247.85007.85007.85007.85007.8500-
Feb 2, 20247.85007.95007.85007.95007.9500-
Feb 1, 20247.70007.70007.70007.70007.7000-
Jan 31, 20247.80007.80007.80007.80007.8000-
Jan 30, 20247.90007.90007.90007.90007.9000-
Jan 29, 20247.55007.55007.55007.55007.5500-
Jan 26, 20247.45007.45007.45007.45007.4500-
Jan 25, 20247.20007.20007.20007.20007.2000-
Jan 24, 20247.25007.25007.20007.20007.2000-
Jan 23, 20247.10007.20007.10007.15007.1500-
Jan 22, 20247.10007.10006.85006.85006.8500-
Jan 19, 20246.95006.95006.95006.95006.9500-
Jan 18, 20246.80006.80006.80006.80006.8000-
Jan 17, 20246.85006.85006.85006.85006.8500-
Jan 16, 20246.95006.95006.95006.95006.9500-
Jan 15, 20247.00007.00007.00007.00007.0000-

Related Tickers

METG.CN Metaguest.AI Incorporated
0.1550
+3.33%
 
HMBL HUMBL, Inc.
0.0009
+12.50%
 
RUM Rumble Inc.
10.92
-0.36%
 
SHOP.TO Shopify Inc.
146.47
-2.17%
 
CRNC Cerence Inc.
13.76
-9.17%
 
DATS DatChat, Inc.
5.42
+12.22%
 
UBER Uber Technologies, Inc.
65.70
-0.41%
 
SOUN SoundHound AI, Inc.
12.82
-9.01%