XETRA - Delayed Quote EUR

About You Holding SE (YOU.DE)

Compare
6.56
+0.15
+(2.34%)
At close: 5:36:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20256.416.646.416.566.561,129,579
Jan 17, 20256.476.476.476.476.47-
Jan 16, 20256.486.486.456.476.47179,523
Jan 15, 20256.486.496.476.486.48169,605
Jan 14, 20256.506.516.466.476.47593,015
Jan 13, 20256.496.516.496.516.51390,819
Jan 10, 20256.496.516.496.516.511,100,807
Jan 9, 20256.496.506.496.496.49266,313
Jan 8, 20256.506.506.506.506.50-
Jan 7, 20256.516.576.496.506.50363,956
Jan 6, 20256.486.516.486.516.511,403,775
Jan 3, 20256.486.506.486.496.49840,686
Jan 2, 20256.476.506.476.496.49558,796
Dec 30, 20246.486.496.466.476.47-
Dec 27, 20246.496.556.476.496.49387,949
Dec 23, 20246.496.516.496.506.50175,485
Dec 20, 20246.496.516.486.516.51277,484
Dec 19, 20246.496.536.496.496.49796,566
Dec 18, 20246.496.506.476.496.491,357,248
Dec 17, 20246.496.506.476.496.49-
Dec 16, 20246.476.496.476.496.49692,138
Dec 13, 20246.486.496.466.496.49989,205
Dec 12, 20246.466.496.456.496.491,599,311
Dec 11, 20246.496.526.316.486.486,505,577
Dec 10, 20243.763.763.763.763.76-
Dec 9, 20243.763.923.753.763.7697,425
Dec 6, 20243.803.803.613.733.7385,951
Dec 5, 20243.653.743.623.663.66-
Dec 4, 20243.413.653.413.633.63100,510
Dec 3, 20243.363.423.343.423.4249,354
Dec 2, 20243.363.413.313.383.3864,721
Nov 29, 20243.243.363.243.323.3244,764
Nov 28, 20243.423.423.423.423.42-
Nov 27, 20243.333.433.313.423.4251,973
Nov 26, 20243.333.463.333.363.3670,980
Nov 25, 20243.263.263.263.263.26-
Nov 22, 20243.243.303.193.263.26104,516
Nov 21, 20243.273.273.163.233.2390,402
Nov 20, 20243.043.283.043.213.2195,843
Nov 19, 20243.213.263.153.223.22107,842
Nov 18, 20243.153.153.153.153.15-
Nov 15, 20243.153.153.153.153.15-
Nov 14, 20243.063.183.063.153.1569,718
Nov 13, 20243.043.143.043.073.0736,511
Nov 12, 20243.133.183.043.063.0666,962
Nov 11, 20243.153.223.123.133.1374,089
Nov 8, 20243.313.323.153.153.1570,143
Nov 7, 20243.153.393.153.323.3273,432
Nov 6, 20243.293.383.243.283.28125,467
Nov 5, 20243.193.423.153.353.35209,368
Nov 4, 20243.043.223.043.193.1952,489
Nov 1, 20243.043.213.043.163.1680,559
Oct 31, 20243.113.133.023.073.07129,422
Oct 30, 20243.023.213.023.163.1685,998
Oct 29, 20243.013.242.913.153.15324,238
Oct 28, 20242.873.002.812.992.99191,498
Oct 25, 20242.902.902.812.852.85114,223
Oct 24, 20242.883.002.802.912.91153,210
Oct 23, 20242.952.952.812.842.84179,681
Oct 22, 20242.933.032.862.902.90163,891
Oct 21, 20243.113.112.932.932.9387,392
Oct 18, 20243.083.143.053.053.0566,275
Oct 17, 20243.093.143.073.103.1065,153
Oct 16, 20243.173.173.103.133.1353,815
Oct 15, 20243.203.333.103.133.13130,519
Oct 14, 20243.363.403.153.233.23108,449
Oct 11, 20243.403.503.383.403.40171,410
Oct 10, 20243.503.503.173.373.37334,159
Oct 9, 20243.203.303.203.273.27187,304
Oct 8, 20243.183.183.183.183.18-
Oct 7, 20243.123.213.123.183.1832,918
Oct 4, 20243.123.163.123.143.1433,856
Oct 3, 20243.123.163.103.133.1339,363
Oct 2, 20243.203.243.143.163.1641,045
Oct 1, 20243.253.323.193.233.2370,583
Sep 30, 20243.333.333.193.243.24114,696
Sep 27, 20243.153.283.123.243.24176,208
Sep 26, 20243.083.163.083.123.1298,100
Sep 25, 20243.103.153.093.103.1026,834
Sep 24, 20243.043.142.983.093.0992,646
Sep 23, 20243.043.052.982.992.9972,222
Sep 20, 20243.043.092.963.023.0299,708
Sep 19, 20242.863.022.863.003.00250,838
Sep 18, 20242.752.952.732.852.8598,868
Sep 17, 20242.712.912.712.762.76385,870
Sep 16, 20242.882.882.682.692.69122,826
Sep 13, 20242.672.672.672.672.67-
Sep 12, 20242.712.762.672.672.67150,188
Sep 11, 20242.802.812.702.702.7066,028
Sep 10, 20242.902.902.742.772.7773,446
Sep 9, 20242.882.882.772.792.79110,909
Sep 6, 20242.993.012.812.822.82167,780
Sep 5, 20242.963.042.832.982.98160,105
Sep 4, 20243.003.022.932.962.96127,665
Sep 3, 20243.143.142.973.023.02177,609
Sep 2, 20243.163.163.033.083.0828,626
Aug 30, 20243.093.183.073.103.1082,317
Aug 29, 20243.033.173.033.123.12109,047
Aug 28, 20243.053.133.023.043.0495,300
Aug 27, 20243.083.163.023.023.0261,240
Aug 26, 20243.103.183.083.103.10121,389
Aug 23, 20243.303.303.143.143.14164,541
Aug 22, 20243.303.353.143.233.23159,334
Aug 21, 20243.183.243.133.213.2166,612
Aug 20, 20243.233.273.183.203.2039,418
Aug 19, 20243.183.323.183.273.27131,698
Aug 16, 20243.163.333.123.173.17235,970
Aug 15, 20243.213.223.133.153.1585,821
Aug 14, 20243.163.263.093.113.11115,921
Aug 13, 20243.113.253.103.103.10107,049
Aug 12, 20243.133.133.133.133.13-
Aug 9, 20243.023.403.023.133.1392,450
Aug 8, 20243.153.273.143.243.2412,291
Aug 7, 20243.473.473.013.183.1839,348
Aug 6, 20243.013.213.013.193.1926,354
Aug 5, 20243.123.243.013.163.16108,518
Aug 2, 20243.493.493.213.303.3078,594
Aug 1, 20243.493.563.473.543.5438,857
Jul 31, 20243.493.513.433.503.5067,895
Jul 30, 20243.333.453.333.373.3723,320
Jul 29, 20243.523.563.483.483.4842,299
Jul 26, 20243.433.553.393.513.5134,914
Jul 25, 20243.513.513.223.433.4370,619
Jul 24, 20243.433.523.413.443.4413,620
Jul 23, 20243.533.533.423.453.4522,242
Jul 22, 20243.483.593.483.553.5546,643
Jul 19, 20243.683.683.453.473.47151,013
Jul 18, 20243.283.513.203.383.3858,753
Jul 17, 20243.583.633.373.373.3769,745
Jul 16, 20243.603.713.523.583.58104,804
Jul 15, 20243.583.663.523.623.6292,495
Jul 12, 20243.553.763.543.633.63190,374
Jul 11, 20243.403.633.403.563.56103,470
Jul 10, 20243.853.853.423.543.54309,165
Jul 9, 20243.383.623.383.573.5794,180
Jul 8, 20243.353.443.353.443.4452,843
Jul 5, 20243.273.413.273.363.36106,134
Jul 4, 20243.293.353.243.283.2839,031
Jul 3, 20243.243.363.243.293.29232,086
Jul 2, 20243.103.313.103.243.24161,359
Jul 1, 20243.243.263.133.153.15109,185
Jun 28, 20243.253.293.183.193.1980,398
Jun 27, 20243.263.263.263.263.26-
Jun 26, 20243.263.263.263.263.26-
Jun 25, 20243.163.303.103.263.26124,886
Jun 24, 20243.363.363.203.273.27125,770
Jun 21, 20243.513.513.333.373.3783,456
Jun 20, 20243.453.603.413.413.4177,087
Jun 19, 20243.583.583.363.393.3977,711
Jun 18, 20243.453.453.453.453.45-
Jun 17, 20243.363.453.343.453.4555,936
Jun 14, 20243.513.513.273.383.38160,911
Jun 13, 20243.603.603.463.463.4669,177
Jun 12, 20243.613.683.563.603.60137,505
Jun 11, 20243.663.693.513.513.51145,947
Jun 10, 20243.693.703.593.663.66151,630
Jun 7, 20243.703.943.693.703.70111,692
Jun 6, 20243.913.913.763.763.76135,919
Jun 5, 20243.883.913.763.783.78129,163
Jun 4, 20243.853.853.773.783.7868,840
Jun 3, 20243.843.923.843.863.8648,126
May 31, 20243.903.933.813.843.84145,002
May 30, 20243.793.923.783.893.8954,734
May 29, 20243.813.823.733.763.76114,225
May 28, 20243.893.943.833.853.85109,785
May 27, 20243.863.863.773.803.8095,600
May 24, 20243.883.923.813.853.85116,273
May 23, 20244.004.053.873.903.90169,301
May 22, 20244.084.183.994.004.00139,579
May 21, 20244.004.143.964.144.1465,123
May 20, 20244.014.053.994.004.0038,104
May 17, 20244.114.184.014.034.0355,706
May 16, 20244.104.174.064.144.1466,090
May 15, 20244.094.143.954.114.11142,158
May 14, 20244.044.164.034.074.0794,040
May 13, 20244.014.074.014.034.0356,754
May 10, 20244.064.204.034.054.0595,424
May 9, 20244.154.203.934.024.02209,727
May 8, 20244.594.594.124.164.16226,300
May 7, 20245.005.144.364.634.63180,132
May 6, 20244.594.744.514.704.7048,393
May 3, 20244.394.724.394.614.6156,811
May 2, 20244.574.574.424.434.4327,620
Apr 30, 20244.604.614.494.514.5155,578
Apr 29, 20244.304.574.304.544.5444,033
Apr 26, 20244.384.514.384.404.4072,406
Apr 25, 20244.804.854.434.434.43114,503
Apr 24, 20244.904.904.744.794.79153,112
Apr 23, 20244.494.774.494.734.73100,885
Apr 22, 20244.324.504.324.454.4572,766
Apr 19, 20244.304.304.204.284.2827,400
Apr 18, 20244.244.314.184.304.3026,738
Apr 17, 20244.244.254.164.254.2530,695
Apr 16, 20244.204.284.144.204.2062,395
Apr 15, 20244.344.414.184.284.2863,194
Apr 12, 20244.534.554.274.304.3062,564
Apr 11, 20244.404.574.384.474.47117,016
Apr 10, 20244.254.464.254.364.3658,353
Apr 9, 20244.224.324.224.304.3057,507
Apr 8, 20244.224.304.204.284.2841,647
Apr 5, 20244.304.434.204.284.2879,431
Apr 4, 20244.354.444.284.394.3968,750
Apr 3, 20244.224.344.134.324.3261,903
Apr 2, 20244.284.394.144.144.1463,954
Mar 28, 20244.414.414.164.304.3052,784
Mar 27, 20244.204.394.204.364.3670,504
Mar 26, 20244.354.354.224.304.3043,989
Mar 25, 20244.254.454.254.334.3382,745
Mar 22, 20244.324.414.314.384.3869,145
Mar 21, 20244.404.494.314.324.3240,805
Mar 20, 20244.324.414.294.384.3819,657
Mar 19, 20244.334.364.204.324.3252,317
Mar 18, 20244.594.604.354.374.3764,617
Mar 15, 20244.554.694.524.574.5787,707
Mar 14, 20244.624.664.544.584.5835,929
Mar 13, 20244.454.764.454.624.62166,334
Mar 12, 20244.254.454.214.454.45129,312
Mar 11, 20244.304.414.254.264.2639,355
Mar 8, 20244.354.434.224.354.35110,092
Mar 7, 20244.204.294.124.264.2639,838
Mar 6, 20244.184.264.154.204.2043,741
Mar 5, 20244.184.284.144.174.1759,986
Mar 4, 20244.004.344.004.234.2394,292
Mar 1, 20244.214.354.114.324.3286,858
Feb 29, 20243.914.233.914.174.17178,155
Feb 28, 20244.104.103.954.084.0846,714
Feb 27, 20244.014.113.974.094.0936,215
Feb 26, 20244.014.023.934.014.0139,217
Feb 23, 20244.154.153.974.014.0146,103
Feb 22, 20244.004.103.984.054.0537,198
Feb 21, 20244.074.114.024.024.0225,413
Feb 20, 20244.114.184.004.114.1140,562
Feb 19, 20244.164.194.024.124.1240,388
Feb 16, 20244.214.424.134.164.16180,896
Feb 15, 20244.254.284.204.234.2383,552
Feb 14, 20244.094.204.064.194.1928,699
Feb 13, 20244.164.274.044.104.1064,323
Feb 12, 20244.004.224.004.214.2163,259
Feb 9, 20243.954.063.934.024.0240,423
Feb 8, 20244.104.103.953.973.9774,723
Feb 7, 20243.963.993.883.983.9867,368
Feb 6, 20243.994.013.653.953.9582,677
Feb 5, 20243.884.073.873.963.9695,499
Feb 2, 20244.174.173.933.943.9471,129
Feb 1, 20244.104.153.994.064.0634,605
Jan 31, 20243.964.303.964.104.1084,347
Jan 30, 20243.924.123.924.064.0652,925
Jan 29, 20244.054.053.924.044.0465,125
Jan 26, 20244.004.154.004.084.0856,242
Jan 25, 20244.224.294.164.164.1652,876
Jan 24, 20244.164.294.164.234.2365,729
Jan 23, 20243.944.193.924.164.16107,328
Jan 22, 20244.004.023.883.943.9450,095

Related Tickers

3E2.DE Etsy, Inc.
51.33
+0.59%
 
ART.DE Artnet AG
6.70
0.00%
 
ECF.DE Mountain Alliance AG
2.6000
0.00%
 
EBA.DE eBay Inc.
63.87
-0.78%
 
WDL1.DE Nakiki SE
0.4100
-1.44%
 
T5W.DE Just Eat Takeaway.com N.V.
12.69
+3.09%
 
BIKE.DE Bike24 Holding AG
1.0150
-2.87%
 
MLB1.DE MercadoLibre, Inc.
1,803.60
+0.20%
 
AHLA.DE Alibaba Group Holding Limited
84.20
+2.43%
 
ZAL.DE Zalando SE
31.48
-1.72%