11 bit studios S.A. (11C.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:26PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 124.80 | 125.00 | 124.80 | 124.80 | 124.80 | - |
| May 02, 2024 | 126.00 | 126.40 | 125.40 | 126.20 | 126.20 | - |
| Apr 30, 2024 | 126.20 | 128.60 | 126.20 | 128.00 | 128.00 | - |
| Apr 29, 2024 | 121.40 | 131.40 | 121.40 | 127.00 | 127.00 | 94 |
| Apr 26, 2024 | 119.00 | 123.20 | 119.00 | 121.20 | 121.20 | - |
| Apr 25, 2024 | 118.00 | 120.40 | 118.00 | 118.80 | 118.80 | 177 |
| Apr 24, 2024 | 114.00 | 119.00 | 114.00 | 118.60 | 118.60 | - |
| Apr 23, 2024 | 117.00 | 117.60 | 115.40 | 115.40 | 115.40 | - |
| Apr 22, 2024 | 122.20 | 122.60 | 118.80 | 119.20 | 119.20 | - |
| Apr 19, 2024 | 121.80 | 122.80 | 121.80 | 122.80 | 122.80 | - |
| Apr 18, 2024 | 125.00 | 126.20 | 125.00 | 126.20 | 126.20 | - |
| Apr 17, 2024 | 120.60 | 126.80 | 120.60 | 126.80 | 126.80 | 8 |
| Apr 16, 2024 | 126.80 | 126.80 | 121.00 | 121.00 | 121.00 | 30 |
| Apr 15, 2024 | 130.00 | 135.00 | 130.00 | 134.40 | 134.40 | 10 |
| Apr 12, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| Apr 11, 2024 | 116.80 | 124.00 | 116.80 | 124.00 | 124.00 | 9 |
| Apr 10, 2024 | 119.40 | 119.40 | 118.80 | 118.80 | 118.80 | - |
| Apr 09, 2024 | 119.60 | 121.80 | 119.60 | 121.80 | 121.80 | - |
| Apr 08, 2024 | 117.20 | 119.80 | 117.20 | 119.80 | 119.80 | - |
| Apr 05, 2024 | 116.60 | 117.80 | 116.40 | 117.20 | 117.20 | 12 |
| Apr 04, 2024 | 117.60 | 118.80 | 117.20 | 117.20 | 117.20 | - |
| Apr 03, 2024 | 117.20 | 117.80 | 116.40 | 117.40 | 117.40 | - |
| Apr 02, 2024 | 120.80 | 120.80 | 118.80 | 118.80 | 118.80 | 20 |
| Mar 28, 2024 | 116.00 | 118.60 | 116.00 | 118.60 | 118.60 | 12 |
| Mar 27, 2024 | 117.00 | 120.40 | 117.00 | 118.20 | 118.20 | - |
| Mar 26, 2024 | 116.60 | 117.40 | 116.60 | 117.40 | 117.40 | - |
| Mar 25, 2024 | 116.40 | 117.60 | 116.00 | 117.60 | 117.60 | - |
| Mar 22, 2024 | 117.00 | 118.80 | 117.00 | 118.40 | 118.40 | - |
| Mar 21, 2024 | 118.00 | 120.60 | 117.80 | 118.80 | 118.80 | - |
| Mar 20, 2024 | 117.40 | 118.80 | 116.60 | 118.80 | 118.80 | - |
| Mar 19, 2024 | 113.40 | 115.20 | 113.40 | 113.80 | 113.80 | 31 |
| Mar 18, 2024 | 115.60 | 116.00 | 113.20 | 113.20 | 113.20 | 109 |
| Mar 15, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50 |
| Mar 14, 2024 | 117.20 | 119.20 | 117.20 | 119.20 | 119.20 | - |
| Mar 13, 2024 | 118.40 | 119.00 | 115.20 | 118.00 | 118.00 | 30 |
| Mar 12, 2024 | 119.00 | 120.20 | 118.80 | 119.20 | 119.20 | 76 |
| Mar 11, 2024 | 132.00 | 133.20 | 121.00 | 121.00 | 121.00 | 112 |
| Mar 08, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 07, 2024 | 129.00 | 130.20 | 129.00 | 129.80 | 129.80 | - |
| Mar 06, 2024 | 129.00 | 133.20 | 129.00 | 130.60 | 130.60 | - |
| Mar 05, 2024 | 126.20 | 130.60 | 126.20 | 130.60 | 130.60 | 20 |
| Mar 04, 2024 | 127.60 | 128.80 | 127.60 | 127.80 | 127.80 | - |
| Mar 01, 2024 | 127.40 | 130.00 | 127.40 | 129.00 | 129.00 | - |
| Feb 29, 2024 | 128.20 | 129.00 | 127.80 | 128.60 | 128.60 | 46 |
| Feb 28, 2024 | 128.60 | 130.00 | 128.60 | 130.00 | 130.00 | - |
| Feb 27, 2024 | 129.80 | 130.80 | 129.60 | 129.60 | 129.60 | - |
| Feb 26, 2024 | 130.20 | 131.40 | 130.20 | 130.60 | 130.60 | - |
| Feb 23, 2024 | 128.00 | 130.60 | 128.00 | 130.60 | 130.60 | - |
| Feb 22, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Feb 21, 2024 | 133.20 | 135.60 | 131.40 | 131.40 | 131.40 | - |
| Feb 20, 2024 | 137.60 | 138.80 | 136.20 | 136.20 | 136.20 | - |
| Feb 19, 2024 | 136.40 | 139.80 | 136.40 | 139.80 | 139.80 | - |
| Feb 16, 2024 | 137.60 | 139.40 | 137.60 | 138.00 | 138.00 | 15 |
| Feb 15, 2024 | 135.80 | 139.60 | 135.80 | 139.20 | 139.20 | - |
| Feb 14, 2024 | 135.60 | 137.20 | 135.60 | 135.80 | 135.80 | 19 |
| Feb 13, 2024 | 139.20 | 139.20 | 135.20 | 135.20 | 135.20 | - |
| Feb 12, 2024 | 139.60 | 140.20 | 139.20 | 139.80 | 139.80 | 10 |
| Feb 09, 2024 | 138.20 | 141.00 | 138.20 | 141.00 | 141.00 | - |
| Feb 08, 2024 | 137.00 | 140.40 | 137.00 | 139.80 | 139.80 | - |
| Feb 07, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 4 |
| Feb 06, 2024 | 138.40 | 143.40 | 137.20 | 143.40 | 143.40 | 120 |
| Feb 05, 2024 | 135.00 | 143.40 | 135.00 | 141.00 | 141.00 | 45 |
| Feb 02, 2024 | 132.00 | 136.60 | 132.00 | 136.20 | 136.20 | 30 |
| Feb 01, 2024 | 132.60 | 134.80 | 132.60 | 133.60 | 133.60 | - |
| Jan 31, 2024 | 129.40 | 134.00 | 129.40 | 134.00 | 134.00 | - |
| Jan 30, 2024 | 127.60 | 130.40 | 127.60 | 130.40 | 130.40 | 62 |
| Jan 29, 2024 | 129.60 | 135.00 | 129.60 | 135.00 | 135.00 | 31 |
| Jan 26, 2024 | 130.00 | 131.20 | 129.80 | 130.80 | 130.80 | - |
| Jan 25, 2024 | 129.80 | 129.80 | 127.80 | 129.60 | 129.60 | - |
| Jan 24, 2024 | 129.80 | 131.80 | 129.80 | 131.80 | 131.80 | - |
| Jan 23, 2024 | 125.00 | 131.40 | 125.00 | 131.40 | 131.40 | 35 |
| Jan 22, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 19, 2024 | 120.80 | 126.00 | 120.80 | 126.00 | 126.00 | 10 |
| Jan 18, 2024 | 118.40 | 122.00 | 118.40 | 122.00 | 122.00 | - |
| Jan 17, 2024 | 122.00 | 124.40 | 120.20 | 120.20 | 120.20 | - |
| Jan 16, 2024 | 120.80 | 124.80 | 119.20 | 122.20 | 122.20 | 181 |
| Jan 15, 2024 | 122.20 | 122.20 | 121.00 | 121.00 | 121.00 | - |
| Jan 12, 2024 | 123.00 | 125.00 | 120.20 | 121.00 | 121.00 | 8 |
| Jan 11, 2024 | 122.00 | 124.20 | 122.00 | 123.60 | 123.60 | - |
| Jan 10, 2024 | 121.20 | 124.20 | 121.20 | 122.80 | 122.80 | - |
| Jan 09, 2024 | 120.60 | 122.20 | 120.40 | 122.20 | 122.20 | - |
| Jan 08, 2024 | 120.80 | 122.00 | 120.80 | 121.60 | 121.60 | - |
| Jan 05, 2024 | 121.00 | 125.40 | 120.80 | 120.80 | 120.80 | 18 |
| Jan 04, 2024 | 118.60 | 121.60 | 118.60 | 121.60 | 121.60 | 27 |
| Jan 03, 2024 | 120.80 | 120.80 | 118.80 | 119.20 | 119.20 | - |
| Jan 02, 2024 | 121.80 | 124.60 | 121.80 | 122.80 | 122.80 | - |
| Dec 29, 2023 | 122.60 | 124.20 | 122.60 | 123.20 | 123.20 | - |
| Dec 28, 2023 | 123.20 | 125.60 | 123.20 | 124.00 | 124.00 | - |
| Dec 27, 2023 | 124.40 | 126.60 | 124.40 | 124.60 | 124.60 | - |
| Dec 22, 2023 | 124.00 | 127.00 | 124.00 | 126.40 | 126.40 | - |
| Dec 21, 2023 | 125.00 | 126.00 | 121.60 | 126.00 | 126.00 | 40 |
| Dec 20, 2023 | 122.80 | 130.00 | 122.80 | 130.00 | 130.00 | 40 |
| Dec 19, 2023 | 126.00 | 127.20 | 123.60 | 123.60 | 123.60 | - |
| Dec 18, 2023 | 130.40 | 132.60 | 128.00 | 128.00 | 128.00 | - |
| Dec 15, 2023 | 130.80 | 134.20 | 130.80 | 130.80 | 130.80 | - |
| Dec 14, 2023 | 132.40 | 134.60 | 132.40 | 133.60 | 133.60 | - |
| Dec 13, 2023 | 127.80 | 132.60 | 127.80 | 132.40 | 132.40 | - |
| Dec 12, 2023 | 128.60 | 130.20 | 128.40 | 128.80 | 128.80 | - |
| Dec 11, 2023 | 128.80 | 131.60 | 128.80 | 129.80 | 129.80 | - |
| Dec 08, 2023 | 128.20 | 130.60 | 128.20 | 130.40 | 130.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.