Stuttgart - Delayed Quote EUR

Twilio Inc (TWH.SG)

109.10

-2.82

(-2.52%)

At close: January 17 at 4:53:07 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	111.26	111.26	109.10	109.10	109.10	-
Jan 16, 2025	109.14	112.06	109.14	111.92	111.92	14
Jan 15, 2025	105.34	109.64	105.34	109.64	109.64	100
Jan 14, 2025	105.36	107.60	105.36	105.70	105.70	160
Jan 13, 2025	104.82	105.30	103.64	105.10	105.10	40
Jan 10, 2025	106.80	106.80	104.48	104.90	104.90	149
Jan 9, 2025	107.12	107.12	107.12	107.12	107.12	-
Jan 8, 2025	105.88	105.88	105.88	105.88	105.88	-
Jan 7, 2025	108.02	108.02	108.02	108.02	108.02	-
Jan 6, 2025	109.70	109.70	109.32	109.32	109.32	7
Jan 3, 2025	105.90	108.88	105.90	108.88	108.88	300
Jan 2, 2025	104.20	106.10	104.20	106.10	106.10	-
Dec 30, 2024	104.10	104.68	104.10	104.68	104.68	5
Dec 27, 2024	106.28	106.28	106.28	106.28	106.28	-
Dec 23, 2024	103.74	105.28	103.44	105.28	105.28	37
Dec 20, 2024	101.34	101.34	101.34	101.34	101.34	-
Dec 19, 2024	101.00	101.00	101.00	101.00	101.00	-
Dec 18, 2024	104.08	104.08	103.48	103.48	103.48	729
Dec 17, 2024	105.56	105.56	103.92	103.92	103.92	-
Dec 16, 2024	106.96	108.50	106.02	106.02	106.02	90
Dec 13, 2024	109.62	109.62	107.28	107.32	107.32	2
Dec 12, 2024	106.78	109.34	106.78	109.34	109.34	-
Dec 11, 2024	102.82	102.82	102.52	102.52	102.52	45
Dec 10, 2024	103.82	104.44	102.02	102.02	102.02	-
Dec 9, 2024	106.00	106.50	103.46	103.86	103.86	-
Dec 6, 2024	104.00	106.64	104.00	106.60	106.60	250
Dec 5, 2024	104.22	105.26	103.32	104.20	104.20	380
Dec 4, 2024	102.02	104.82	102.02	104.82	104.82	450
Dec 3, 2024	99.80	102.02	99.80	102.02	102.02	-
Dec 2, 2024	98.49	100.78	98.49	100.20	100.20	-
Nov 29, 2024	96.54	97.66	96.54	97.66	97.66	-
Nov 28, 2024	97.43	97.43	97.01	97.01	97.01	-
Nov 27, 2024	99.13	99.13	97.18	97.36	97.36	-
Nov 26, 2024	100.22	100.66	99.18	99.18	99.18	7
Nov 25, 2024	100.02	102.16	100.02	100.50	100.50	14
Nov 22, 2024	97.41	100.02	97.41	100.02	100.02	-
Nov 21, 2024	93.04	97.40	93.04	97.09	97.09	330
Nov 20, 2024	90.95	93.36	90.95	93.36	93.36	-
Nov 19, 2024	90.90	90.90	89.01	89.51	89.51	20
Nov 18, 2024	91.43	91.43	89.46	90.71	90.71	89
Nov 15, 2024	91.20	92.17	91.20	91.62	91.62	-
Nov 14, 2024	94.14	95.61	92.35	92.58	92.58	400
Nov 13, 2024	90.01	94.24	90.01	93.35	93.35	518
Nov 12, 2024	88.47	91.55	88.47	91.55	91.55	-
Nov 11, 2024	85.00	89.63	85.00	88.03	88.03	247
Nov 8, 2024	85.46	86.05	84.88	86.05	86.05	-
Nov 7, 2024	83.96	85.43	83.34	85.43	85.43	220
Nov 6, 2024	82.50	84.49	82.50	83.83	83.83	93
Nov 5, 2024	80.00	81.14	79.38	80.69	80.69	-
Nov 4, 2024	77.82	77.82	77.35	77.35	77.35	10
Nov 1, 2024	73.91	73.91	73.91	73.91	73.91	-
Oct 31, 2024	70.07	74.81	70.07	74.69	74.69	299
Oct 30, 2024	65.83	65.83	65.16	65.30	65.30	50
Oct 29, 2024	65.12	65.12	63.68	64.47	64.47	-
Oct 28, 2024	65.48	65.48	65.12	65.12	65.12	700
Oct 25, 2024	65.57	66.03	65.20	65.20	65.20	-
Oct 24, 2024	65.54	66.13	65.54	66.09	66.09	-
Oct 23, 2024	65.01	65.06	64.82	64.97	64.97	-
Oct 22, 2024	64.78	65.38	64.78	65.38	65.38	-
Oct 21, 2024	64.84	65.51	64.73	65.22	65.22	-
Oct 18, 2024	64.65	65.38	64.65	65.38	65.38	-
Oct 17, 2024	64.69	64.69	64.59	64.64	64.64	-
Oct 16, 2024	64.39	64.72	64.39	64.70	64.70	-
Oct 15, 2024	64.88	64.88	64.66	64.66	64.66	-
Oct 14, 2024	64.03	64.76	64.03	64.76	64.76	-
Oct 11, 2024	63.86	64.64	63.86	64.19	64.19	-
Oct 10, 2024	62.86	63.86	62.86	63.86	63.86	700
Oct 9, 2024	61.22	62.94	61.22	62.94	62.94	-
Oct 8, 2024	62.18	62.26	61.82	61.82	61.82	-
Oct 7, 2024	62.01	63.24	62.01	62.43	62.43	30
Oct 4, 2024	59.97	61.42	59.97	61.30	61.30	-
Oct 3, 2024	60.16	60.49	60.00	60.26	60.26	15
Oct 2, 2024	57.21	60.01	57.21	59.15	59.15	57
Oct 1, 2024	58.27	58.27	57.30	57.51	57.51	-
Sep 30, 2024	57.55	58.11	57.55	58.11	58.11	-
Sep 27, 2024	57.11	57.63	57.11	57.63	57.63	-
Sep 26, 2024	56.63	57.22	56.63	57.22	57.22	700
Sep 25, 2024	55.84	56.11	55.84	56.11	56.11	-
Sep 24, 2024	56.57	56.57	56.14	56.24	56.24	-
Sep 23, 2024	56.63	56.72	56.63	56.66	56.66	-
Sep 20, 2024	55.77	56.11	55.51	56.11	56.11	120
Sep 19, 2024	54.92	56.12	54.92	55.91	55.91	3
Sep 18, 2024	53.87	54.34	53.87	54.34	54.34	-
Sep 17, 2024	54.00	54.53	53.87	54.11	54.11	30
Sep 16, 2024	53.28	54.31	53.11	54.28	54.28	10
Sep 13, 2024	53.13	53.88	53.13	53.69	53.69	10
Sep 12, 2024	53.50	54.00	53.50	53.75	53.75	-
Sep 11, 2024	51.36	52.64	51.36	52.64	52.64	30
Sep 10, 2024	53.19	53.19	51.49	51.98	51.98	2
Sep 9, 2024	52.45	53.29	52.45	53.29	53.29	-
Sep 6, 2024	54.65	54.65	52.64	52.64	52.64	-
Sep 5, 2024	54.63	55.06	54.61	54.91	54.91	-
Sep 4, 2024	54.77	54.77	54.68	54.68	54.68	-
Sep 3, 2024	56.01	56.49	55.38	55.38	55.38	-
Sep 2, 2024	56.45	56.45	56.19	56.19	56.19	-
Aug 30, 2024	56.31	56.38	55.77	55.83	55.83	471
Aug 29, 2024	54.24	56.24	54.24	56.24	56.24	34
Aug 28, 2024	55.33	55.33	54.40	54.71	54.71	-
Aug 27, 2024	54.17	55.38	54.17	55.18	55.18	-
Aug 26, 2024	54.13	54.47	54.13	54.38	54.38	-
Aug 23, 2024	53.00	54.06	53.00	54.06	54.06	-
Aug 22, 2024	53.00	53.00	52.76	52.76	52.76	-
Aug 21, 2024	54.31	54.31	53.16	53.16	53.16	-
Aug 20, 2024	55.74	55.74	54.40	54.40	54.40	-
Aug 19, 2024	55.06	55.12	55.06	55.12	55.12	300
Aug 16, 2024	55.28	55.35	55.07	55.35	55.35	3
Aug 15, 2024	55.05	55.05	54.96	54.99	54.99	-
Aug 14, 2024	55.71	55.71	54.86	54.91	54.91	-
Aug 13, 2024	54.11	55.60	54.11	55.60	55.60	-
Aug 12, 2024	55.13	55.13	54.49	54.49	54.49	-
Aug 9, 2024	55.27	55.27	55.27	55.27	55.27	-
Aug 8, 2024	53.68	54.64	53.68	54.64	54.64	17
Aug 7, 2024	54.17	55.94	54.17	54.59	54.59	40
Aug 6, 2024	55.59	55.59	54.01	54.18	54.18	-
Aug 5, 2024	45.01	45.01	45.01	45.01	45.01	12
Aug 2, 2024	53.00	56.48	53.00	56.48	56.48	-
Aug 1, 2024	54.93	55.01	53.44	53.44	53.44	150
Jul 31, 2024	54.38	55.01	54.38	54.73	54.73	-
Jul 30, 2024	53.92	54.71	53.92	54.66	54.66	-
Jul 29, 2024	54.34	54.56	54.13	54.56	54.56	-
Jul 26, 2024	52.92	52.92	52.92	52.92	52.92	-
Jul 25, 2024	52.32	52.97	51.01	52.97	52.97	400
Jul 24, 2024	54.60	54.60	52.36	52.36	52.36	-
Jul 23, 2024	52.88	52.88	52.88	52.88	52.88	-
Jul 22, 2024	53.84	53.84	53.15	53.15	53.15	-
Jul 19, 2024	52.94	53.78	52.94	53.56	53.56	-
Jul 18, 2024	54.32	54.46	53.72	53.72	53.72	-
Jul 17, 2024	54.55	54.55	54.17	54.17	54.17	-
Jul 16, 2024	53.61	54.84	53.61	54.84	54.84	-
Jul 15, 2024	52.76	53.57	52.76	53.57	53.57	-
Jul 12, 2024	52.21	53.00	52.21	52.92	52.92	135
Jul 11, 2024	51.43	52.37	51.43	52.32	52.32	-
Jul 10, 2024	51.99	52.02	51.37	51.62	51.62	500
Jul 9, 2024	52.96	52.96	52.21	52.21	52.21	99
Jul 8, 2024	52.69	52.95	52.69	52.95	52.95	-
Jul 5, 2024	52.29	52.29	52.29	52.29	52.29	-
Jul 4, 2024	52.22	52.39	52.22	52.39	52.39	50
Jul 3, 2024	53.08	53.08	52.98	52.98	52.98	-
Jul 2, 2024	52.59	52.59	52.59	52.59	52.59	-
Jul 1, 2024	52.73	52.73	52.50	52.71	52.71	-
Jun 28, 2024	52.31	52.31	52.31	52.31	52.31	-
Jun 27, 2024	51.31	51.31	51.31	51.31	51.31	-
Jun 26, 2024	51.70	51.91	51.54	51.54	51.54	50
Jun 25, 2024	50.93	51.27	50.93	51.27	51.27	600
Jun 24, 2024	51.11	51.23	50.96	51.08	51.08	-
Jun 21, 2024	49.78	50.87	49.78	50.87	50.87	10
Jun 20, 2024	48.81	48.81	48.81	48.81	48.81	-
Jun 19, 2024	49.20	49.20	48.81	48.81	48.81	219
Jun 18, 2024	49.74	49.79	49.06	49.06	49.06	55
Jun 17, 2024	50.24	50.38	50.08	50.38	50.38	111
Jun 14, 2024	50.26	50.71	49.95	49.97	49.97	480
Jun 13, 2024	52.73	52.73	51.95	51.95	51.95	-
Jun 12, 2024	53.52	53.52	53.46	53.46	53.46	-
Jun 11, 2024	53.45	53.64	53.22	53.64	53.64	1,200
Jun 10, 2024	52.87	53.73	52.69	53.73	53.73	191
Jun 7, 2024	52.51	52.78	52.51	52.78	52.78	20
Jun 6, 2024	52.19	52.94	52.19	52.94	52.94	-
Jun 5, 2024	52.11	52.11	52.11	52.11	52.11	-
Jun 4, 2024	52.25	52.25	52.25	52.25	52.25	-
Jun 3, 2024	52.84	53.22	52.84	53.22	53.22	500
May 31, 2024	52.69	52.86	52.25	52.25	52.25	49
May 30, 2024	52.59	53.01	52.59	52.94	52.94	510
May 29, 2024	53.95	53.95	53.39	53.51	53.51	30
May 28, 2024	55.01	55.01	54.11	54.11	54.11	65
May 27, 2024	54.18	54.94	54.18	54.94	54.94	680
May 24, 2024	54.17	54.68	54.10	54.45	54.45	105
May 23, 2024	55.84	55.84	54.36	54.36	54.36	-
May 22, 2024	55.49	55.98	55.49	55.50	55.50	10
May 21, 2024	55.88	55.88	55.29	55.29	55.29	-
May 20, 2024	56.92	56.92	56.05	56.05	56.05	8
May 17, 2024	56.42	56.91	56.42	56.91	56.91	-
May 16, 2024	56.27	56.69	56.27	56.55	56.55	99
May 15, 2024	57.27	57.27	56.45	56.70	56.70	5
May 14, 2024	57.26	57.75	57.26	57.52	57.52	-
May 13, 2024	56.07	57.21	56.07	57.21	57.21	66
May 10, 2024	55.07	55.07	55.07	55.07	55.07	-
May 9, 2024	54.25	54.25	54.25	54.25	54.25	-
May 8, 2024	54.31	54.31	53.96	53.96	53.96	-
May 7, 2024	58.85	58.85	58.00	58.00	58.00	-
May 6, 2024	57.90	58.62	57.53	58.62	58.62	23
May 3, 2024	57.24	57.35	57.14	57.14	57.14	-
May 2, 2024	56.30	57.35	56.30	57.11	57.11	-
Apr 30, 2024	56.99	57.03	56.32	56.32	56.32	170
Apr 29, 2024	56.76	57.64	56.76	56.92	56.92	175
Apr 26, 2024	56.75	57.09	56.57	56.57	56.57	16
Apr 25, 2024	55.20	55.84	55.19	55.84	55.84	-
Apr 24, 2024	56.59	56.91	56.17	56.31	56.31	15
Apr 23, 2024	54.76	56.36	54.76	56.36	56.36	-
Apr 22, 2024	54.00	54.18	54.00	54.18	54.18	6
Apr 19, 2024	54.17	54.42	53.97	53.97	53.97	100
Apr 18, 2024	55.03	55.03	54.88	54.88	54.88	-
Apr 17, 2024	55.43	55.83	55.43	55.77	55.77	-
Apr 16, 2024	55.20	55.64	55.00	55.64	55.64	22
Apr 15, 2024	57.02	57.02	55.61	55.61	55.61	-
Apr 12, 2024	57.01	57.10	57.01	57.10	57.10	-
Apr 11, 2024	57.35	57.76	57.06	57.06	57.06	16
Apr 10, 2024	56.59	57.19	56.59	56.97	56.97	-
Apr 9, 2024	56.26	56.50	56.26	56.50	56.50	-
Apr 8, 2024	55.23	56.17	55.23	56.13	56.13	-
Apr 5, 2024	55.46	55.46	55.46	55.46	55.46	-
Apr 4, 2024	56.32	56.32	56.24	56.24	56.24	10
Apr 3, 2024	56.12	56.12	55.93	55.93	55.93	5
Apr 2, 2024	57.74	57.74	57.74	57.74	57.74	-
Mar 28, 2024	56.18	56.18	56.18	56.18	56.18	-
Mar 27, 2024	55.95	56.21	55.95	56.21	56.21	-
Mar 26, 2024	57.47	57.48	56.51	56.51	56.51	13
Mar 25, 2024	56.73	57.26	56.73	57.26	57.26	-
Mar 22, 2024	56.49	57.07	56.49	57.01	57.01	-
Mar 21, 2024	56.67	57.30	56.67	57.30	57.30	-
Mar 20, 2024	56.47	56.69	56.31	56.31	56.31	-
Mar 19, 2024	55.55	56.68	55.32	56.65	56.65	179
Mar 18, 2024	54.65	56.07	54.65	55.87	55.87	-
Mar 15, 2024	55.20	55.21	55.20	55.21	55.21	-
Mar 14, 2024	56.86	56.86	56.86	56.86	56.86	-
Mar 13, 2024	56.78	57.53	56.78	56.80	56.80	-
Mar 12, 2024	56.76	57.02	56.76	56.94	56.94	-
Mar 11, 2024	56.35	56.94	56.35	56.94	56.94	53
Mar 8, 2024	55.40	56.72	55.40	56.72	56.72	-
Mar 7, 2024	52.99	55.85	52.99	55.72	55.72	-
Mar 6, 2024	52.36	53.21	52.36	53.09	53.09	210
Mar 5, 2024	54.46	54.46	51.79	51.89	51.89	200
Mar 4, 2024	55.36	55.36	54.76	55.23	55.23	104
Mar 1, 2024	54.85	54.85	54.85	54.85	54.85	-
Feb 29, 2024	54.23	55.56	54.06	55.56	55.56	321
Feb 28, 2024	53.00	53.00	52.90	52.90	52.90	69
Feb 27, 2024	52.77	53.31	52.77	53.31	53.31	-
Feb 26, 2024	53.15	53.15	53.15	53.15	53.15	-
Feb 23, 2024	51.96	52.33	51.96	52.33	52.33	-
Feb 22, 2024	53.07	53.07	53.07	53.07	53.07	-
Feb 21, 2024	51.98	51.98	51.98	51.98	51.98	-
Feb 20, 2024	52.80	52.80	52.37	52.37	52.37	165
Feb 19, 2024	53.92	53.92	53.01	53.23	53.23	109
Feb 16, 2024	56.87	57.15	54.23	54.23	54.23	1,105
Feb 15, 2024	60.04	60.75	56.86	56.86	56.86	343
Feb 14, 2024	63.80	67.01	63.80	67.01	67.01	264
Feb 13, 2024	65.77	65.77	65.74	65.74	65.74	79
Feb 12, 2024	66.69	67.23	65.78	65.78	65.78	65
Feb 9, 2024	65.70	66.99	65.70	66.22	66.22	503
Feb 8, 2024	64.83	65.83	64.50	65.51	65.51	1,552
Feb 7, 2024	63.90	64.72	63.90	64.72	64.72	-
Feb 6, 2024	64.51	65.19	63.49	64.35	64.35	1,450
Feb 5, 2024	66.12	66.45	64.32	64.56	64.56	149
Feb 2, 2024	65.99	65.99	65.99	65.99	65.99	-
Feb 1, 2024	65.05	66.98	65.05	66.98	66.98	-
Jan 31, 2024	65.73	66.17	65.73	66.17	66.17	308
Jan 30, 2024	68.72	69.44	68.68	68.68	68.68	74
Jan 29, 2024	66.09	66.09	66.06	66.06	66.06	1
Jan 26, 2024	65.83	67.05	65.83	66.51	66.51	-
Jan 25, 2024	66.49	66.89	66.49	66.68	66.68	296
Jan 24, 2024	68.16	68.16	66.96	66.96	66.96	300
Jan 23, 2024	67.59	68.20	67.59	67.81	67.81	-
Jan 22, 2024	67.37	68.49	67.37	67.67	67.67	-
Jan 19, 2024	66.66	67.26	66.66	67.26	67.26	145
Jan 18, 2024	65.86	66.58	65.86	66.58	66.58	-
Jan 17, 2024	65.50	65.76	65.01	65.76	65.76	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Twilio Inc (TWH.SG)