Frankfurt - Delayed Quote EUR
Twilio Inc. (TWH.F)
81.89
+0.79
+(0.97%)
At close: April 25 at 8:02:13 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| Apr 24, 2025 | 75.95 | 81.10 | 75.95 | 81.10 | 81.10 | 65 |
| Apr 23, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| Apr 22, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 3 |
| Apr 17, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| Apr 16, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| Apr 15, 2025 | 75.32 | 75.35 | 75.32 | 75.35 | 75.35 | 1 |
| Apr 14, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Apr 11, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| Apr 10, 2025 | 82.76 | 85.00 | 80.34 | 80.34 | 80.34 | 371 |
| Apr 9, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| Apr 8, 2025 | 77.51 | 77.51 | 77.38 | 77.38 | 77.38 | 25 |
| Apr 7, 2025 | 70.81 | 75.00 | 70.81 | 75.00 | 75.00 | 183 |
| Apr 4, 2025 | 79.88 | 79.88 | 78.57 | 78.57 | 78.57 | 5 |
| Apr 3, 2025 | 87.61 | 87.61 | 81.77 | 81.77 | 81.77 | 35 |
| Apr 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 1, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Mar 31, 2025 | 90.16 | 90.24 | 87.84 | 88.40 | 88.40 | 72 |
| Mar 28, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| Mar 27, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| Mar 26, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 113 |
| Mar 25, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| Mar 24, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Mar 21, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Mar 20, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| Mar 19, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Mar 18, 2025 | 90.93 | 90.93 | 90.75 | 90.75 | 90.75 | 20 |
| Mar 17, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Mar 14, 2025 | 86.96 | 89.40 | 86.96 | 89.40 | 89.40 | 100 |
| Mar 13, 2025 | 93.41 | 93.41 | 93.31 | 93.31 | 93.31 | 23 |
| Mar 12, 2025 | 91.17 | 94.65 | 91.17 | 94.65 | 94.65 | 285 |
| Mar 11, 2025 | 89.96 | 90.48 | 88.71 | 90.48 | 90.48 | 154 |
| Mar 10, 2025 | 96.68 | 96.68 | 90.49 | 90.49 | 90.49 | 915 |
| Mar 7, 2025 | 99.81 | 100.00 | 96.08 | 96.08 | 96.08 | 530 |
| Mar 6, 2025 | 106.98 | 106.98 | 100.00 | 100.38 | 100.38 | 566 |
| Mar 5, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| Mar 4, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| Mar 3, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| Feb 28, 2025 | 111.74 | 111.74 | 111.66 | 111.66 | 111.66 | 67 |
| Feb 27, 2025 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| Feb 26, 2025 | 108.96 | 111.18 | 108.96 | 111.18 | 111.18 | 40 |
| Feb 25, 2025 | 111.58 | 111.58 | 111.20 | 111.20 | 111.20 | 60 |
| Feb 24, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Feb 21, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| Feb 20, 2025 | 114.96 | 115.00 | 113.50 | 115.00 | 115.00 | 353 |
| Feb 19, 2025 | 118.98 | 118.98 | 117.48 | 117.48 | 117.48 | 8 |
| Feb 18, 2025 | 118.66 | 121.00 | 116.68 | 117.12 | 117.12 | 255 |
| Feb 17, 2025 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| Feb 14, 2025 | 128.60 | 130.36 | 115.48 | 117.72 | 117.72 | 1,751 |
| Feb 13, 2025 | 137.36 | 140.00 | 137.36 | 138.80 | 138.80 | 135 |
| Feb 12, 2025 | 136.84 | 139.40 | 136.84 | 139.34 | 139.34 | 196 |
| Feb 11, 2025 | 137.80 | 138.70 | 137.50 | 137.50 | 137.50 | 123 |
| Feb 10, 2025 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| Feb 7, 2025 | 140.60 | 142.98 | 140.60 | 141.86 | 141.86 | 155 |
| Feb 6, 2025 | 140.34 | 140.34 | 140.20 | 140.20 | 140.20 | 50 |
| Feb 5, 2025 | 138.74 | 141.20 | 138.74 | 141.20 | 141.20 | 78 |
| Feb 4, 2025 | 140.74 | 144.32 | 139.90 | 139.90 | 139.90 | 136 |
| Feb 3, 2025 | 135.36 | 140.40 | 135.36 | 139.90 | 139.90 | 370 |
| Jan 31, 2025 | 141.52 | 145.10 | 141.52 | 145.10 | 145.10 | 11 |
| Jan 30, 2025 | 139.12 | 142.10 | 139.12 | 140.78 | 140.78 | 131 |
| Jan 29, 2025 | 141.98 | 144.00 | 138.86 | 140.36 | 140.36 | 1,932 |
| Jan 28, 2025 | 137.44 | 142.00 | 133.20 | 141.88 | 141.88 | 276 |
| Jan 27, 2025 | 128.06 | 135.94 | 123.00 | 132.96 | 132.96 | 456 |
| Jan 24, 2025 | 123.60 | 132.40 | 123.60 | 129.40 | 129.40 | 1,663 |
| Jan 23, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| Jan 22, 2025 | 108.50 | 109.30 | 108.40 | 108.40 | 108.40 | 63 |
| Jan 21, 2025 | 106.92 | 108.70 | 106.92 | 108.70 | 108.70 | 12 |
| Jan 20, 2025 | 107.50 | 108.88 | 107.50 | 108.88 | 108.88 | 20 |
| Jan 17, 2025 | 110.38 | 113.26 | 110.32 | 113.26 | 113.26 | 140 |
| Jan 16, 2025 | 108.18 | 111.46 | 108.18 | 111.46 | 111.46 | 38 |
| Jan 15, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| Jan 14, 2025 | 104.42 | 107.58 | 104.42 | 107.58 | 107.58 | 278 |
| Jan 13, 2025 | 104.52 | 104.52 | 103.14 | 103.60 | 103.60 | 1,576 |
| Jan 10, 2025 | 106.76 | 106.80 | 104.78 | 104.78 | 104.78 | 80 |
| Jan 9, 2025 | 106.60 | 106.62 | 106.60 | 106.62 | 106.62 | 25 |
| Jan 8, 2025 | 105.12 | 110.00 | 105.12 | 107.78 | 107.78 | 132 |
| Jan 7, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Jan 6, 2025 | 108.58 | 110.06 | 108.58 | 110.06 | 110.06 | 270 |
| Jan 3, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| Jan 2, 2025 | 103.52 | 105.70 | 103.52 | 105.70 | 105.70 | 142 |
| Dec 30, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| Dec 27, 2024 | 105.88 | 106.86 | 105.56 | 106.86 | 106.86 | 106 |
| Dec 23, 2024 | 102.66 | 104.82 | 102.66 | 104.82 | 104.82 | 12 |
| Dec 20, 2024 | 101.10 | 101.50 | 98.31 | 101.50 | 101.50 | 216 |
| Dec 19, 2024 | 100.60 | 101.34 | 100.52 | 101.34 | 101.34 | 228 |
| Dec 18, 2024 | 103.46 | 105.54 | 101.46 | 101.46 | 101.46 | 139 |
| Dec 17, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| Dec 16, 2024 | 106.42 | 107.86 | 106.42 | 107.86 | 107.86 | 255 |
| Dec 13, 2024 | 108.88 | 110.00 | 106.62 | 107.78 | 107.78 | 882 |
| Dec 12, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| Dec 11, 2024 | 102.04 | 105.94 | 102.04 | 105.94 | 105.94 | 11 |
| Dec 10, 2024 | 103.20 | 105.14 | 103.04 | 105.14 | 105.14 | 624 |
| Dec 9, 2024 | 106.46 | 107.56 | 104.70 | 104.70 | 104.70 | 40 |
| Dec 6, 2024 | 103.28 | 105.14 | 103.14 | 105.12 | 105.12 | 175 |
| Dec 5, 2024 | 103.40 | 103.40 | 102.02 | 103.24 | 103.24 | 1,801 |
| Dec 4, 2024 | 101.02 | 105.00 | 101.02 | 105.00 | 105.00 | 45 |
| Dec 3, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Dec 2, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| Nov 29, 2024 | 96.42 | 97.40 | 96.42 | 97.40 | 97.40 | 25 |
| Nov 28, 2024 | 96.65 | 98.71 | 96.65 | 98.71 | 98.71 | 101 |
| Nov 27, 2024 | 98.62 | 100.24 | 98.62 | 100.24 | 100.24 | 100 |
| Nov 26, 2024 | 99.80 | 101.34 | 99.76 | 100.16 | 100.16 | 75 |
| Nov 25, 2024 | 98.99 | 103.10 | 98.99 | 100.06 | 100.06 | 363 |
| Nov 22, 2024 | 96.51 | 100.00 | 96.51 | 100.00 | 100.00 | 61 |
| Nov 21, 2024 | 92.34 | 98.05 | 92.34 | 97.00 | 97.00 | 76 |
| Nov 20, 2024 | 90.22 | 90.44 | 90.22 | 90.44 | 90.44 | 76 |
| Nov 19, 2024 | 90.16 | 90.16 | 89.49 | 89.49 | 89.49 | 45 |
| Nov 18, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Nov 15, 2024 | 90.90 | 92.28 | 89.98 | 92.28 | 92.28 | 44 |
| Nov 14, 2024 | 93.69 | 95.81 | 92.27 | 92.27 | 92.27 | 230 |
| Nov 13, 2024 | 89.87 | 94.25 | 89.87 | 94.25 | 94.25 | 209 |
| Nov 12, 2024 | 87.51 | 92.17 | 87.51 | 92.17 | 92.17 | 416 |
| Nov 11, 2024 | 85.31 | 87.31 | 85.31 | 87.31 | 87.31 | 55 |
| Nov 8, 2024 | 84.90 | 86.41 | 84.80 | 84.80 | 84.80 | 236 |
| Nov 7, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| Nov 6, 2024 | 82.51 | 84.16 | 82.51 | 83.91 | 83.91 | 117 |
| Nov 5, 2024 | 79.66 | 80.26 | 79.66 | 80.26 | 80.26 | 115 |
| Nov 4, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| Nov 1, 2024 | 73.49 | 78.45 | 73.49 | 78.45 | 78.45 | 261 |
| Oct 31, 2024 | 70.11 | 75.60 | 70.11 | 75.60 | 75.60 | 245 |
| Oct 30, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Oct 29, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Oct 28, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Oct 25, 2024 | 65.18 | 66.00 | 65.18 | 66.00 | 66.00 | 35 |
| Oct 24, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Oct 23, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Oct 22, 2024 | 64.50 | 64.94 | 64.50 | 64.94 | 64.94 | 10 |
| Oct 21, 2024 | 64.57 | 64.61 | 64.57 | 64.60 | 64.60 | 116 |
| Oct 18, 2024 | 64.11 | 65.09 | 64.11 | 65.09 | 65.09 | 100 |
| Oct 17, 2024 | 64.27 | 64.28 | 64.27 | 64.28 | 64.28 | 5 |
| Oct 16, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Oct 15, 2024 | 64.53 | 64.73 | 64.41 | 64.73 | 64.73 | 170 |
| Oct 14, 2024 | 63.66 | 64.33 | 63.64 | 64.33 | 64.33 | 21 |
| Oct 11, 2024 | 63.46 | 64.64 | 63.46 | 64.64 | 64.64 | 15 |
| Oct 10, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Oct 9, 2024 | 61.05 | 61.20 | 61.05 | 61.20 | 61.20 | 100 |
| Oct 8, 2024 | 61.82 | 61.91 | 61.74 | 61.74 | 61.74 | 30 |
| Oct 7, 2024 | 60.86 | 63.07 | 60.86 | 63.07 | 63.07 | 95 |
| Oct 4, 2024 | 59.44 | 60.87 | 59.44 | 60.87 | 60.87 | 200 |
| Oct 3, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Oct 2, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Oct 1, 2024 | 57.96 | 58.06 | 57.96 | 58.06 | 58.06 | 150 |
| Sep 30, 2024 | 57.31 | 58.60 | 57.31 | 58.60 | 58.60 | 1,000 |
| Sep 27, 2024 | 56.78 | 56.81 | 56.78 | 56.81 | 56.81 | 90 |
| Sep 26, 2024 | 55.81 | 55.86 | 55.81 | 55.86 | 55.86 | 60 |
| Sep 25, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Sep 24, 2024 | 56.14 | 56.20 | 56.01 | 56.01 | 56.01 | 90 |
| Sep 23, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Sep 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Sep 19, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Sep 18, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Sep 17, 2024 | 53.65 | 54.86 | 53.65 | 54.86 | 54.86 | 29 |
| Sep 16, 2024 | 53.05 | 53.05 | 52.87 | 52.87 | 52.87 | 8 |
| Sep 13, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Sep 12, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Sep 11, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Sep 10, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 59 |
| Sep 9, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 25 |
| Sep 6, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 421 |
| Sep 5, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Sep 4, 2024 | 54.64 | 54.70 | 54.64 | 54.70 | 54.70 | 20 |
| Sep 3, 2024 | 56.15 | 57.40 | 55.16 | 55.16 | 55.16 | 330 |
| Sep 2, 2024 | 56.17 | 57.19 | 56.09 | 56.09 | 56.09 | 42 |
| Aug 30, 2024 | 55.78 | 56.90 | 55.78 | 56.50 | 56.50 | 243 |
| Aug 29, 2024 | 54.11 | 56.60 | 54.11 | 56.60 | 56.60 | 508 |
| Aug 28, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Aug 27, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Aug 26, 2024 | 53.80 | 54.34 | 53.80 | 54.34 | 54.34 | 40 |
| Aug 23, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 22, 2024 | 52.63 | 53.32 | 52.63 | 53.32 | 53.32 | 25 |
| Aug 21, 2024 | 53.98 | 53.98 | 53.02 | 53.02 | 53.02 | 20 |
| Aug 20, 2024 | 55.32 | 55.32 | 55.25 | 55.25 | 55.25 | 90 |
| Aug 19, 2024 | 54.82 | 55.75 | 54.82 | 55.75 | 55.75 | 150 |
| Aug 16, 2024 | 54.77 | 55.83 | 54.77 | 55.83 | 55.83 | 16 |
| Aug 15, 2024 | 54.55 | 55.90 | 54.55 | 55.90 | 55.90 | 90 |
| Aug 14, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Aug 13, 2024 | 53.67 | 53.81 | 53.67 | 53.81 | 53.81 | 10 |
| Aug 12, 2024 | 54.79 | 55.30 | 54.79 | 55.30 | 55.30 | 400 |
| Aug 9, 2024 | 54.96 | 55.00 | 54.96 | 55.00 | 55.00 | 300 |
| Aug 8, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Aug 7, 2024 | 53.59 | 55.31 | 53.40 | 55.31 | 55.31 | 115 |
| Aug 6, 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 225 |
| Aug 5, 2024 | 52.34 | 55.12 | 46.22 | 55.12 | 55.12 | 713 |
| Aug 2, 2024 | 52.92 | 54.98 | 52.92 | 54.98 | 54.98 | 155 |
| Aug 1, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Jul 31, 2024 | 54.18 | 55.30 | 54.18 | 55.30 | 55.30 | 60 |
| Jul 30, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Jul 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Jul 26, 2024 | 52.45 | 52.59 | 52.45 | 52.59 | 52.59 | 25 |
| Jul 25, 2024 | 51.51 | 52.12 | 50.56 | 52.12 | 52.12 | 390 |
| Jul 24, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 10 |
| Jul 23, 2024 | 52.69 | 55.00 | 52.69 | 55.00 | 55.00 | 45 |
| Jul 22, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Jul 19, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| Jul 18, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Jul 17, 2024 | 54.40 | 54.40 | 53.67 | 54.38 | 54.38 | 225 |
| Jul 16, 2024 | 52.97 | 53.97 | 52.97 | 53.97 | 53.97 | 250 |
| Jul 15, 2024 | 52.66 | 52.89 | 52.66 | 52.89 | 52.89 | 23 |
| Jul 12, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Jul 11, 2024 | 51.18 | 52.27 | 51.17 | 52.27 | 52.27 | 87 |
| Jul 10, 2024 | 51.61 | 51.98 | 51.61 | 51.98 | 51.98 | 45 |
| Jul 9, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Jul 8, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Jul 5, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Jul 4, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Jul 3, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Jul 2, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| Jul 1, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jun 28, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jun 27, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Jun 26, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jun 25, 2024 | 50.55 | 50.71 | 50.55 | 50.71 | 50.71 | 200 |
| Jun 24, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Jun 21, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Jun 20, 2024 | 48.97 | 49.94 | 48.97 | 49.94 | 49.94 | 166 |
| Jun 19, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jun 18, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| Jun 17, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Jun 14, 2024 | 51.40 | 51.40 | 49.01 | 50.96 | 50.96 | 730 |
| Jun 13, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Jun 12, 2024 | 53.14 | 53.14 | 52.55 | 52.61 | 52.61 | 105 |
| Jun 11, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 5 |
| Jun 10, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Jun 7, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jun 6, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jun 5, 2024 | 51.68 | 51.74 | 51.68 | 51.74 | 51.74 | 200 |
| Jun 4, 2024 | 52.01 | 53.06 | 52.01 | 53.06 | 53.06 | 40 |
| Jun 3, 2024 | 52.75 | 52.76 | 52.19 | 52.19 | 52.19 | 28 |
| May 31, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| May 30, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 91 |
| May 29, 2024 | 53.71 | 53.71 | 53.38 | 53.38 | 53.38 | 85 |
| May 28, 2024 | 55.48 | 55.48 | 54.20 | 54.29 | 54.29 | 93 |
| May 27, 2024 | 53.88 | 54.98 | 53.88 | 54.96 | 54.96 | 232 |
| May 24, 2024 | 54.00 | 54.00 | 53.95 | 53.95 | 53.95 | 190 |
| May 23, 2024 | 55.19 | 55.19 | 55.07 | 55.07 | 55.07 | 55 |
| May 22, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| May 21, 2024 | 55.53 | 55.54 | 55.53 | 55.54 | 55.54 | 15 |
| May 20, 2024 | 56.53 | 56.53 | 56.00 | 56.00 | 56.00 | 1,000 |
| May 17, 2024 | 56.10 | 56.90 | 56.10 | 56.90 | 56.90 | 7 |
| May 16, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| May 15, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| May 14, 2024 | 57.13 | 58.25 | 57.13 | 57.67 | 57.67 | 188 |
| May 13, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 10, 2024 | 54.69 | 55.80 | 54.69 | 55.80 | 55.80 | 430 |
| May 9, 2024 | 53.98 | 54.91 | 53.98 | 54.91 | 54.91 | 20 |
| May 8, 2024 | 55.79 | 55.79 | 54.00 | 55.71 | 55.71 | 665 |
| May 7, 2024 | 58.10 | 59.18 | 58.10 | 59.18 | 59.18 | 329 |
| May 6, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| May 3, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| May 2, 2024 | 57.58 | 57.69 | 57.58 | 57.69 | 57.69 | 122 |
| Apr 30, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Apr 29, 2024 | 56.29 | 56.37 | 56.29 | 56.37 | 56.37 | 8 |
| Apr 26, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Apr 25, 2024 | 55.65 | 55.65 | 55.53 | 55.55 | 55.55 | 60 |
Related Tickers
526.F MongoDB, Inc.
152.10
+0.13%
45C.F CrowdStrike Holdings, Inc.
373.00
+2.75%
MSF.DE Microsoft Corporation
340.45
+0.70%
GTLB GitLab Inc.
47.16
+3.26%
MDB MongoDB, Inc.
173.50
+0.17%
AFRM Affirm Holdings, Inc.
49.09
+1.85%
PANW Palo Alto Networks, Inc.
178.98
+1.67%
PLTR Palantir Technologies Inc.
112.78
+4.64%