11 bit studios S.A. (11C.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:32PM CEST. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 143.00 | 148.20 | 143.00 | 148.20 | 148.20 | - |
| Sept 21, 2023 | 144.80 | 148.40 | 144.60 | 148.40 | 148.40 | 10 |
| Sept 20, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| Sept 19, 2023 | 139.20 | 141.60 | 139.20 | 141.60 | 141.60 | - |
| Sept 18, 2023 | 141.20 | 143.00 | 141.20 | 142.80 | 142.80 | 10 |
| Sept 15, 2023 | 142.00 | 145.20 | 137.00 | 137.00 | 137.00 | 28 |
| Sept 14, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Sept 13, 2023 | 145.60 | 146.00 | 145.60 | 146.00 | 146.00 | - |
| Sept 12, 2023 | 147.20 | 147.20 | 146.20 | 146.40 | 146.40 | - |
| Sept 11, 2023 | 146.40 | 147.80 | 146.40 | 147.80 | 147.80 | - |
| Sept 08, 2023 | 145.00 | 147.40 | 145.00 | 146.80 | 146.80 | - |
| Sept 07, 2023 | 148.00 | 149.40 | 147.20 | 147.20 | 147.20 | - |
| Sept 06, 2023 | 151.00 | 151.80 | 150.20 | 150.60 | 150.60 | - |
| Sept 05, 2023 | 151.40 | 153.80 | 151.40 | 152.80 | 152.80 | - |
| Sept 04, 2023 | 154.20 | 155.00 | 153.20 | 153.20 | 153.20 | 10 |
| Sept 01, 2023 | 152.60 | 156.20 | 152.60 | 156.20 | 156.20 | 34 |
| Aug 31, 2023 | 146.20 | 155.20 | 146.20 | 155.20 | 155.20 | - |
| Aug 30, 2023 | 148.00 | 148.40 | 148.00 | 148.00 | 148.00 | - |
| Aug 29, 2023 | 144.60 | 150.00 | 144.60 | 149.60 | 149.60 | - |
| Aug 28, 2023 | 146.40 | 146.60 | 145.20 | 146.60 | 146.60 | - |
| Aug 25, 2023 | 151.20 | 152.00 | 148.40 | 148.40 | 148.40 | - |
| Aug 24, 2023 | 153.40 | 156.20 | 153.00 | 153.00 | 153.00 | - |
| Aug 23, 2023 | 153.00 | 155.20 | 153.00 | 154.20 | 154.20 | - |
| Aug 22, 2023 | 151.00 | 155.40 | 151.00 | 154.00 | 154.00 | - |
| Aug 21, 2023 | 150.60 | 152.60 | 150.60 | 152.00 | 152.00 | - |
| Aug 18, 2023 | 150.80 | 152.00 | 150.80 | 152.00 | 152.00 | - |
| Aug 17, 2023 | 152.20 | 152.60 | 152.00 | 152.00 | 152.00 | - |
| Aug 16, 2023 | 153.80 | 154.40 | 152.60 | 152.60 | 152.60 | - |
| Aug 15, 2023 | 154.60 | 154.60 | 153.20 | 153.40 | 153.40 | 11 |
| Aug 14, 2023 | 152.40 | 154.20 | 152.40 | 154.20 | 154.20 | - |
| Aug 11, 2023 | 151.80 | 154.80 | 151.80 | 153.80 | 153.80 | - |
| Aug 10, 2023 | 151.20 | 154.20 | 151.20 | 153.20 | 153.20 | - |
| Aug 09, 2023 | 152.00 | 154.00 | 152.00 | 152.80 | 152.80 | - |
| Aug 08, 2023 | 154.40 | 155.60 | 153.80 | 153.80 | 153.80 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 153.60 | 156.00 | 153.60 | 155.80 | 155.80 | - |
| Aug 03, 2023 | 152.40 | 155.20 | 152.40 | 155.00 | 155.00 | - |
| Aug 02, 2023 | 156.40 | 156.60 | 154.80 | 154.80 | 154.80 | - |
| Aug 01, 2023 | 154.60 | 158.80 | 154.60 | 158.40 | 158.40 | - |
| Jul 31, 2023 | 156.00 | 156.60 | 155.20 | 156.20 | 156.20 | - |
| Jul 28, 2023 | 156.20 | 162.80 | 156.20 | 162.80 | 162.80 | 50 |
| Jul 27, 2023 | 156.60 | 159.40 | 156.60 | 158.80 | 158.80 | - |
| Jul 26, 2023 | 156.80 | 158.40 | 156.80 | 158.00 | 158.00 | - |
| Jul 25, 2023 | 156.60 | 158.60 | 156.60 | 158.60 | 158.60 | - |
| Jul 24, 2023 | 156.80 | 159.80 | 156.80 | 158.40 | 158.40 | - |
| Jul 21, 2023 | 154.20 | 158.60 | 154.20 | 158.60 | 158.60 | - |
| Jul 20, 2023 | 150.60 | 158.60 | 150.60 | 158.20 | 158.20 | - |
| Jul 19, 2023 | 151.80 | 154.80 | 151.80 | 153.60 | 153.60 | - |
| Jul 18, 2023 | 154.80 | 156.20 | 153.00 | 154.80 | 154.80 | - |
| Jul 17, 2023 | 157.80 | 159.40 | 156.00 | 156.40 | 156.40 | - |
| Jul 14, 2023 | 157.60 | 161.00 | 157.60 | 161.00 | 161.00 | - |
| Jul 13, 2023 | 156.80 | 159.80 | 156.80 | 159.80 | 159.80 | - |
| Jul 12, 2023 | 156.40 | 158.60 | 156.40 | 158.20 | 158.20 | - |
| Jul 11, 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| Jul 10, 2023 | 155.40 | 157.20 | 155.40 | 157.20 | 157.20 | - |
| Jul 07, 2023 | 160.00 | 160.00 | 156.20 | 157.20 | 157.20 | - |
| Jul 06, 2023 | 155.40 | 158.80 | 155.00 | 158.80 | 158.80 | - |
| Jul 05, 2023 | 158.40 | 158.60 | 157.20 | 157.20 | 157.20 | - |
| Jul 04, 2023 | 156.20 | 162.80 | 156.20 | 161.60 | 161.60 | - |
| Jul 03, 2023 | 155.80 | 157.00 | 155.80 | 157.00 | 157.00 | - |
| Jun 30, 2023 | 155.20 | 159.00 | 155.20 | 158.00 | 158.00 | - |
| Jun 29, 2023 | 151.60 | 158.00 | 151.60 | 157.00 | 157.00 | - |
| Jun 28, 2023 | 152.80 | 156.40 | 152.80 | 153.20 | 153.20 | - |
| Jun 27, 2023 | 155.60 | 157.00 | 155.20 | 155.20 | 155.20 | - |
| Jun 26, 2023 | 152.40 | 157.40 | 152.40 | 157.40 | 157.40 | - |
| Jun 23, 2023 | 160.00 | 160.00 | 155.20 | 156.00 | 156.00 | - |
| Jun 22, 2023 | 150.00 | 160.60 | 150.00 | 160.60 | 160.60 | 7 |
| Jun 21, 2023 | 151.40 | 153.20 | 151.40 | 152.80 | 152.80 | - |
| Jun 20, 2023 | 155.40 | 157.60 | 152.40 | 152.40 | 152.40 | - |
| Jun 19, 2023 | 154.80 | 158.40 | 154.80 | 157.80 | 157.80 | - |
| Jun 16, 2023 | 158.20 | 159.20 | 157.80 | 158.80 | 158.80 | - |
| Jun 15, 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Jun 14, 2023 | 141.20 | 154.80 | 141.20 | 153.60 | 153.60 | - |
| Jun 13, 2023 | 144.00 | 144.80 | 144.00 | 144.20 | 144.20 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 150.40 | 151.80 | 150.40 | 151.80 | 151.80 | - |
| Jun 08, 2023 | 149.60 | 150.00 | 149.60 | 149.80 | 149.80 | - |
| Jun 07, 2023 | 150.80 | 154.80 | 150.80 | 152.80 | 152.80 | - |
| Jun 06, 2023 | 146.80 | 149.80 | 146.80 | 149.60 | 149.60 | - |
| Jun 05, 2023 | 140.60 | 149.40 | 140.60 | 149.40 | 149.40 | - |
| Jun 02, 2023 | 135.40 | 142.20 | 135.40 | 141.80 | 141.80 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 134.20 | 136.80 | 134.20 | 136.40 | 136.40 | - |
| May 30, 2023 | 135.20 | 136.60 | 135.20 | 136.60 | 136.60 | - |
| May 29, 2023 | 136.40 | 138.00 | 135.20 | 135.20 | 135.20 | - |
| May 26, 2023 | 136.60 | 138.40 | 136.60 | 138.40 | 138.40 | - |
| May 25, 2023 | 137.20 | 138.80 | 137.20 | 138.40 | 138.40 | - |
| May 24, 2023 | 138.20 | 139.60 | 136.60 | 139.60 | 139.60 | - |
| May 23, 2023 | 140.60 | 140.60 | 138.60 | 138.60 | 138.60 | - |
| May 22, 2023 | 140.00 | 142.00 | 140.00 | 140.80 | 140.80 | - |
| May 19, 2023 | 141.00 | 142.60 | 139.60 | 141.40 | 141.40 | - |
| May 18, 2023 | 140.00 | 141.40 | 140.00 | 141.00 | 141.00 | - |
| May 17, 2023 | 143.20 | 143.80 | 141.80 | 141.80 | 141.80 | - |
| May 16, 2023 | 135.00 | 145.60 | 135.00 | 145.60 | 145.60 | - |
| May 15, 2023 | 133.60 | 136.80 | 133.60 | 136.40 | 136.40 | - |
| May 12, 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | - |
| May 11, 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | - |
| May 10, 2023 | 132.00 | 134.80 | 132.00 | 134.60 | 134.60 | - |
| May 09, 2023 | 131.40 | 133.40 | 131.40 | 133.40 | 133.40 | - |
| May 08, 2023 | 131.80 | 133.60 | 131.80 | 132.80 | 132.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
