Canada markets closed

Upland Software Inc (16U.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.4400-0.0400 (-1.61%)
At close: 08:30PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.44002.50002.44002.44002.4400-
Jun 13, 20242.30002.50002.30002.48002.4800-
Jun 12, 20242.24002.44002.24002.36002.3600-
Jun 11, 20242.30002.30002.22002.22002.2200-
Jun 10, 20242.34002.34002.24002.24002.2400-
Jun 07, 20242.34002.34002.28002.32002.3200-
Jun 06, 20242.34002.44002.34002.38002.3800-
Jun 05, 20242.34002.44002.32002.44002.4400-
Jun 04, 20242.52002.52002.38002.38002.3800-
Jun 03, 20242.54002.58002.50002.52002.5200-
May 31, 20242.68002.68002.46002.48002.4800-
May 30, 20242.72002.78002.64002.72002.7200-
May 29, 20242.52002.84002.52002.76002.7600-
May 28, 20242.72002.72002.56002.56002.5600-
May 27, 20242.70002.72002.70002.72002.7200-
May 24, 20242.60002.76002.60002.70002.7000-
May 23, 20242.64002.64002.58002.60002.6000-
May 22, 20242.46002.56002.44002.56002.5600-
May 21, 20242.56002.60002.54002.54002.5400-
May 20, 20242.54002.60002.50002.56002.5600-
May 17, 20242.62002.68002.60002.62002.6200-
May 16, 20242.54002.68002.54002.66002.6600-
May 15, 20242.74002.74002.60002.60002.6000-
May 14, 20242.70002.84002.66002.78002.7800-
May 13, 20242.60002.78002.58002.76002.7600-
May 10, 20242.74002.76002.68002.70002.7000-
May 09, 20242.72002.84002.72002.84002.8400-
May 08, 20243.10003.12002.74002.74002.7400-
May 07, 20243.00003.24002.88003.20003.2000-
May 06, 20242.38003.04002.26003.04003.0400-
May 03, 20241.90002.70001.90002.48002.4800-
May 02, 20241.91001.96001.81001.81001.8100-
Apr 30, 20242.12002.14002.06002.06002.0600-
Apr 29, 20242.06002.12002.06002.10002.1000-
Apr 26, 20242.04002.08002.00002.08002.0800-
Apr 25, 20242.06002.12002.02002.04002.0400-
Apr 24, 20242.08002.10002.06002.08002.0800-
Apr 23, 20242.12002.14002.10002.14002.1400-
Apr 22, 20242.04002.12002.04002.12002.1200-
Apr 19, 20242.16002.18002.02002.02002.0200-
Apr 18, 20242.18002.20002.16002.16002.1600-
Apr 17, 20242.10002.20002.10002.20002.2000-
Apr 16, 20242.18002.18002.08002.12002.1200-
Apr 15, 20242.38002.40002.18002.20002.2000-
Apr 12, 20242.58002.60002.40002.40002.4000-
Apr 11, 20242.66002.66002.56002.62002.6200-
Apr 10, 20242.78002.82002.58002.60002.6000-
Apr 09, 20242.64002.82002.64002.80002.8000-
Apr 08, 20242.66002.70002.64002.66002.6600-
Apr 05, 20242.64002.66002.60002.64002.6400-
Apr 04, 20242.62002.72002.62002.66002.6600-
Apr 03, 20242.64002.70002.64002.68002.6800-
Apr 02, 20242.68002.68002.60002.68002.6800-
Mar 28, 20242.82002.88002.78002.84002.8400-
Mar 27, 20242.82002.84002.78002.80002.8000-
Mar 26, 20242.78002.94002.78002.90002.9000-
Mar 25, 20242.60002.84002.58002.80002.8000-
Mar 22, 20242.60002.68002.58002.64002.6400-
Mar 21, 20242.42002.58002.42002.58002.5800-
Mar 20, 20242.30002.44002.30002.44002.4400-
Mar 19, 20242.26002.38002.26002.36002.3600-
Mar 18, 20242.20002.30002.16002.30002.3000-
Mar 15, 20242.18002.22002.18002.20002.2000-
Mar 14, 20242.16002.18002.14002.16002.1600-
Mar 13, 20242.28002.28002.18002.18002.1800-
Mar 12, 20242.30002.38002.28002.36002.3600-
Mar 11, 20242.30002.38002.30002.30002.3000-
Mar 08, 20242.40002.48002.32002.32002.3200-
Mar 07, 20242.36002.50002.36002.42002.4200-
Mar 06, 20242.30002.40002.30002.40002.4000-
Mar 05, 20242.34002.38002.30002.30002.3000-
Mar 04, 20242.60002.60002.36002.36002.3600-
Mar 01, 20242.72002.94002.60002.60002.6000-
Feb 29, 20242.42002.78002.42002.72002.7200-
Feb 28, 20242.38002.42002.28002.42002.4200-
Feb 27, 20242.50002.52002.40002.40002.4000-
Feb 26, 20242.58002.60002.48002.50002.5000-
Feb 23, 20243.76003.76002.56002.58002.5800-
Feb 22, 20244.24004.26004.10004.10004.1000-
Feb 21, 20244.38004.38004.18004.18004.1800-
Feb 20, 20244.42004.44004.36004.36004.3600-
Feb 19, 20244.44004.46004.44004.44004.4400-
Feb 16, 20244.38004.52004.30004.44004.4400-
Feb 15, 20244.38004.38004.24004.36004.3600-
Feb 14, 20244.14004.36004.14004.36004.3600-
Feb 13, 20244.54004.54004.14004.14004.1400-
Feb 12, 20244.34004.58004.32004.56004.5600-
Feb 09, 20244.32004.38004.12004.34004.3400-
Feb 08, 20244.10004.30004.10004.30004.3000-
Feb 07, 20244.10004.12004.04004.10004.1000-
Feb 06, 20244.14004.18004.12004.12004.1200-
Feb 05, 20244.02004.18003.92004.14004.1400-
Feb 02, 20243.98004.08003.86004.02004.0200-
Feb 01, 20243.84004.00003.84003.96003.9600-
Jan 31, 20243.82003.92003.80003.86003.8600-
Jan 30, 20243.96003.96003.84003.84003.8400-
Jan 29, 20243.82003.98003.80003.96003.9600-
Jan 26, 20243.74003.86003.72003.82003.8200-
Jan 25, 20243.74003.78003.72003.74003.7400-
Jan 24, 20243.82003.84003.74003.76003.7600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...