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

Stuttgart - Delayed Quote EUR

Extreme Networks Inc (EXM.SG)

12.31
+0.72
+(6.21%)
At close: May 2 at 9:26:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.0812.3112.0812.3112.31-
Apr 30, 202511.5212.0011.5211.5911.59-
Apr 29, 202511.3711.5911.3711.5911.59-
Apr 28, 202510.8110.8110.8110.8110.81-
Apr 25, 202510.8410.9810.8410.9210.92-
Apr 24, 202510.2810.8110.2810.7810.78-
Apr 23, 202510.1310.4810.1310.3010.30-
Apr 22, 20259.539.899.539.899.89150
Apr 17, 202510.1610.1610.0110.0110.01-
Apr 16, 202510.0110.019.989.989.98-
Apr 15, 202510.3110.3110.3010.3010.30-
Apr 14, 202510.1610.4010.1610.4010.40-
Apr 11, 202510.1810.1810.1010.1010.10-
Apr 10, 202510.9910.9910.9910.9910.99-
Apr 9, 20259.529.539.529.539.53-
Apr 8, 202510.1310.309.799.849.8410
Apr 7, 20259.509.779.409.779.77120
Apr 4, 202510.3710.379.759.989.9894
Apr 3, 202511.5111.5110.4810.5310.53-
Apr 2, 202512.0212.4112.0212.3212.32-
Apr 1, 202512.0612.1211.9112.0912.09-
Mar 31, 202512.6112.6111.5211.7311.7350
Mar 28, 202513.4113.4113.4113.4113.41-
Mar 27, 202513.6813.6813.6813.6813.68-
Mar 26, 202513.8913.8913.8913.8913.89-
Mar 25, 202514.0014.0014.0014.0014.00-
Mar 24, 202513.6913.6913.6913.6913.69-
Mar 21, 202513.7013.7013.7013.7013.70-
Mar 20, 202513.8013.8013.8013.8013.80-
Mar 19, 202513.4213.9413.4213.9413.9490
Mar 18, 202513.3513.4513.3513.4513.45-
Mar 17, 202513.1413.1413.1413.1413.14-
Mar 14, 202512.9913.2512.9913.1813.18-
Mar 13, 202512.9312.9912.9012.9812.98-
Mar 12, 202513.0313.0312.9713.0013.00-
Mar 11, 202512.7313.2112.7313.2113.21-
Mar 10, 202513.4913.6012.7312.8112.81160
Mar 7, 202513.4413.4413.4413.4413.4480
Mar 6, 202513.8813.8813.4413.4413.4450
Mar 5, 202513.6613.9813.6613.9813.98-
Mar 4, 202514.6114.6114.5214.5214.52150
Mar 3, 202514.7414.7413.9813.9813.98-
Feb 28, 202514.6914.6914.6914.6914.69-
Feb 27, 202514.4014.7814.4014.7814.78-
Feb 26, 202514.3614.4114.3614.4114.41-
Feb 25, 202514.2814.3814.2614.3814.38104
Feb 24, 202514.4014.4114.4014.4114.41-
Feb 21, 202514.9714.9714.6314.6314.63-
Feb 20, 202515.2215.2215.0515.0815.08-
Feb 19, 202515.4715.5915.3615.4215.42-
Feb 18, 202515.9915.9915.6315.6315.63-
Feb 17, 202515.5215.9115.5215.9015.90-
Feb 14, 202515.1015.4015.1015.4015.4050
Feb 13, 202514.8015.1814.8015.1515.15-
Feb 12, 202514.8914.8914.7414.7414.74-
Feb 11, 202514.8814.9814.8814.9814.98-
Feb 10, 202514.8415.0114.8415.0115.01-
Feb 7, 202514.7715.0514.7214.8114.8150
Feb 6, 202515.1015.1014.8214.8814.88-
Feb 5, 202514.5515.1414.5515.1315.13-
Feb 4, 202514.7014.8114.5614.8114.81-
Feb 3, 202514.9314.9614.8014.8614.86-
Jan 31, 202514.9715.0314.9715.0315.03-
Jan 30, 202515.0615.1115.0015.0015.00100
Jan 29, 202515.5115.5115.0315.0315.03-
Jan 28, 202515.4415.5315.4415.5315.53-
Jan 27, 202515.6915.6915.3915.4415.44-
Jan 24, 202516.3316.3416.3116.3116.31-
Jan 23, 202516.3916.5016.3916.4316.43-
Jan 22, 202516.7217.0716.7216.8616.86-
Jan 21, 202516.5516.6816.5516.5816.58-
Jan 20, 202516.6316.6316.5116.5216.52-
Jan 17, 202516.6516.6616.6516.6616.66-
Jan 16, 202516.8916.8916.7316.7416.74-
Jan 15, 202516.5516.9016.5516.9016.90-
Jan 14, 202516.3016.6116.3016.5216.52-
Jan 13, 202516.1016.2616.1016.2616.26-
Jan 10, 202516.7516.7516.3916.4216.42-
Jan 9, 202516.7716.7716.7716.7716.77-
Jan 8, 202516.3916.3916.3916.3916.39-
Jan 7, 202516.0016.0015.9715.9715.97-
Jan 6, 202516.0416.0416.0416.0416.04-
Jan 3, 202516.0516.1116.0516.1116.11-
Jan 2, 202515.7916.1415.7916.1416.14-
Dec 30, 202416.1716.1716.1716.1716.17-
Dec 27, 202416.7316.7316.7316.7316.73-
Dec 23, 202416.9416.9416.8516.8516.85-
Dec 20, 202416.8516.9516.8516.9516.95292
Dec 19, 202416.5816.5816.5816.5816.58-
Dec 18, 202417.0817.0817.0817.0817.08-
Dec 17, 202417.1117.6117.0917.0917.09-
Dec 16, 202417.1117.6117.1117.6117.61-
Dec 13, 202417.2717.3417.2517.2517.25-
Dec 12, 202416.7317.1716.6817.1717.17-
Dec 11, 202416.5317.0016.5316.9516.95-
Dec 10, 202416.4616.4616.4516.4516.45-
Dec 9, 202416.4216.4216.3416.3416.34-
Dec 6, 202416.5916.5916.5916.5916.59-
Dec 5, 202416.9316.9316.7516.7516.75-
Dec 4, 202416.3217.1716.3217.1717.17-
Dec 3, 202416.5316.5316.3416.3416.34-
Dec 2, 202415.5915.7315.5915.7315.73-
Nov 29, 202415.4415.4415.4415.4415.44-
Nov 28, 202415.4515.4615.4515.4615.46-
Nov 27, 202415.9815.9815.4315.4315.43-
Nov 26, 202415.6016.0115.5516.0116.0110
Nov 25, 202415.2315.2315.2315.2315.23-
Nov 22, 202414.8015.4214.8015.3115.31-
Nov 21, 202414.4414.8614.4414.8414.84-
Nov 20, 202414.4714.6414.4714.5514.55-
Nov 19, 202414.3514.3514.3514.3514.35-
Nov 18, 202414.7714.7714.7714.7714.77-
Nov 15, 202415.0115.2714.8114.8114.81517
Nov 14, 202415.5915.5915.3315.3315.33-
Nov 13, 202415.4215.7615.4215.6815.68-
Nov 12, 202415.7315.8215.5215.5215.52-
Nov 11, 202415.5315.6315.5315.6115.61-
Nov 8, 202415.4915.5715.4115.4115.41-
Nov 7, 202415.1815.5415.1515.5415.54-
Nov 6, 202414.3614.3614.3614.3614.36-
Nov 5, 202413.8513.9013.7313.9013.90-
Nov 4, 202413.7713.9813.7713.9713.97-
Nov 1, 202413.7313.7613.6513.7613.76-
Oct 31, 202414.7414.7413.7113.7113.71400
Oct 30, 202413.0113.0113.0113.0113.01-
Oct 29, 202413.1013.1112.9912.9912.99-
Oct 28, 202413.2513.3113.1513.1513.15-
Oct 25, 202413.2213.3113.2113.2113.21-
Oct 24, 202413.5713.5713.2213.2213.22-
Oct 23, 202413.3813.5613.3813.5613.56-
Oct 22, 202413.5113.5113.3913.4713.47-
Oct 21, 202413.7013.7013.6513.6513.65-
Oct 18, 202413.8613.8613.8213.8213.82-
Oct 17, 202413.6513.9413.6513.9413.94-
Oct 16, 202413.6413.8113.6113.7413.74-
Oct 15, 202413.5713.5713.4513.4513.45-
Oct 14, 202413.9013.9013.9013.9013.90-
Oct 11, 202413.9014.1313.8514.0214.02200
Oct 10, 202413.9714.0513.9714.0314.03-
Oct 9, 202413.4014.1413.4014.0514.05-
Oct 8, 202413.3813.4913.3813.4913.49-
Oct 7, 202413.5113.5113.3813.3813.38-
Oct 4, 202413.3613.5613.3613.5113.51-
Oct 3, 202413.5213.5213.4913.4913.49-
Oct 2, 202413.1913.2213.1913.2013.20-
Oct 1, 202413.3513.3513.1513.2713.27-
Sep 30, 202413.3613.4413.3313.4413.44-
Sep 27, 202413.3813.5313.3813.5313.53-
Sep 26, 202413.4713.6613.4713.4813.48200
Sep 25, 202413.1613.4213.1613.4213.42-
Sep 24, 202413.3613.3613.2413.2413.24-
Sep 23, 202413.6413.6413.3513.4513.45-
Sep 20, 202413.7913.9513.7713.8513.8550
Sep 19, 202413.5313.8913.5313.8313.83-
Sep 18, 202413.5313.5313.4413.4413.44-
Sep 17, 202413.1913.6413.1913.4913.49-
Sep 16, 202413.2313.2413.1913.2213.22-
Sep 13, 202413.1513.2713.1513.2713.27-
Sep 12, 202412.4912.4912.4912.4912.49-
Sep 11, 202412.0112.3512.0112.3512.35-
Sep 10, 202412.1612.1812.0112.0712.07-
Sep 9, 202412.3112.3912.2112.3312.33-
Sep 6, 202412.6112.6412.3112.3212.32-
Sep 5, 202412.8812.8812.8112.8112.81-
Sep 4, 202413.0813.1012.9412.9412.94-
Sep 3, 202414.0614.0614.0614.0614.06-
Sep 2, 202414.1014.1014.0314.0914.09-
Aug 30, 202414.1914.3614.1914.3614.3650
Aug 29, 202413.4414.2213.4414.1914.19-
Aug 28, 202413.4413.7613.4413.6213.62100
Aug 27, 202413.3413.4413.2713.4413.44-
Aug 26, 202413.3013.4113.2313.4113.41-
Aug 23, 202413.3113.3513.1813.1813.1829
Aug 22, 202413.3113.4313.3113.3113.31-
Aug 21, 202413.3913.3913.3613.3613.36-
Aug 20, 202413.1513.1513.1513.1513.15-
Aug 19, 202413.0113.1013.0113.1013.10-
Aug 16, 202413.4513.4513.4513.4513.45-
Aug 15, 202413.1113.4313.1113.4113.41-
Aug 14, 202412.5412.9712.5412.9712.97-
Aug 13, 202412.0812.4512.0812.4512.45-
Aug 12, 202412.2512.2512.1512.1512.15-
Aug 9, 202412.1512.2312.1512.2212.22-
Aug 8, 202411.4311.4311.4311.4311.43-
Aug 7, 202411.8611.8611.5311.7411.74-
Aug 6, 202411.6111.7611.5211.7611.7650
Aug 5, 202411.1711.3311.1711.3311.33-
Aug 2, 202412.2212.2211.8611.8611.86-
Aug 1, 202413.2013.2012.9012.9012.90-
Jul 31, 202413.2113.2413.0713.1813.18-
Jul 30, 202412.8713.2312.8713.1713.17-
Jul 29, 202412.7812.8112.7812.8612.86-
Jul 26, 202412.5912.6812.5912.6512.65-
Jul 25, 202412.5212.7112.4512.6212.62-
Jul 24, 202412.6312.8512.6312.8512.85-
Jul 23, 202412.4112.8312.3912.8312.83-
Jul 22, 202412.4112.4812.3812.3812.38-
Jul 19, 202412.4012.4012.4012.4012.40-
Jul 18, 202412.7612.8512.6012.6012.60-
Jul 17, 202412.6912.8512.5512.7212.722,550
Jul 16, 202412.4412.7812.4412.7712.77-
Jul 15, 202412.5612.5612.5112.5112.51-
Jul 12, 202412.6312.9412.6312.8612.8620
Jul 11, 202412.0712.7512.0712.7512.75-
Jul 10, 202411.8712.0811.8712.0812.08-
Jul 9, 202412.2012.4712.2012.4712.47180
Jul 8, 202411.8512.1911.8512.1912.19-
Jul 5, 202411.8311.8711.8311.8711.87-
Jul 4, 202411.7611.7611.7611.7611.76-
Jul 3, 202411.9711.9711.9111.9111.91-
Jul 2, 202412.1012.1012.1012.1012.10-
Jul 1, 202412.5112.5112.1912.1912.19-
Jun 28, 202412.4112.5512.4112.5512.55-
Jun 27, 202412.0512.4312.0512.4312.4340
Jun 26, 202411.9011.9011.7911.7911.79-
Jun 25, 202411.8512.2711.8512.0512.0553
Jun 24, 202411.7211.7211.7211.7211.72-
Jun 21, 202411.4611.9011.4611.9011.902,000
Jun 20, 202411.2011.5511.2011.5511.55-
Jun 19, 202411.1111.1111.1111.1111.11-
Jun 18, 202411.4011.4011.4011.4011.40-
Jun 17, 202411.2711.5111.2011.2011.2040
Jun 14, 202411.1511.1511.1511.1511.15-
Jun 13, 202411.1211.1210.8611.0311.03-
Jun 12, 202411.1411.1411.1311.1311.13-
Jun 11, 202410.9011.1510.9011.1511.15-
Jun 10, 202410.6610.9810.6610.9810.98-
Jun 7, 202410.5710.7110.5610.7110.71-
Jun 6, 202410.4510.5710.4510.5710.57-
Jun 5, 202410.3710.7310.3710.7310.7325
Jun 4, 202410.2610.2610.2310.2610.26-
Jun 3, 202410.2010.2410.2010.2310.23100
May 31, 202410.0910.2410.0510.0510.05150
May 30, 202410.1610.1610.1610.1610.16-
May 29, 202410.4410.4410.2910.2910.29-
May 28, 202410.0210.5610.0210.4810.48-
May 27, 202410.1310.1510.0610.0610.06-
May 24, 202410.1410.2810.1210.2410.24-
May 23, 202410.5310.5310.1010.1610.16105
May 22, 202410.4410.6010.4410.6010.60-
May 21, 202410.6010.6010.4710.5210.52-
May 20, 202410.6410.6410.6410.6410.64-
May 17, 202410.8810.8810.6510.6510.65-
May 16, 20249.8710.229.8710.2210.22-
May 15, 20249.739.839.739.809.80-
May 14, 20249.839.839.839.839.83-
May 13, 20249.969.969.819.929.92-
May 10, 20249.739.739.739.739.73-
May 9, 20249.949.949.949.949.94-
May 8, 202410.1810.1810.0410.0410.04-
May 7, 202410.0710.0710.0710.0710.07-
May 6, 202410.3110.3110.2210.2210.22-
May 3, 202410.6010.6010.5110.5510.55-
May 2, 202410.8010.9010.8010.8010.80-