Canada markets close in 2 hours 37 minutes

Dropbox Inc (1Q5.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
21.72+0.11 (+0.51%)
As of 08:07AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202421.7221.7221.7221.7221.72-
May 06, 202421.6121.6121.6121.6121.61-
May 03, 202422.0122.1122.0122.1122.11600
May 02, 202421.5321.5321.5321.5321.53-
Apr 30, 202422.5222.6821.7221.7221.7261
Apr 29, 202422.5022.6522.5022.6322.6370
Apr 26, 202422.0022.0022.0022.0022.00-
Apr 25, 202422.0522.0522.0522.0522.0557
Apr 24, 202422.0022.2722.0022.2722.27-
Apr 23, 202421.7721.9821.7721.9821.98-
Apr 22, 202421.6021.6021.6021.6021.60300
Apr 19, 202421.1321.4821.1321.4821.48-
Apr 18, 202421.3621.5021.3021.3021.307,729
Apr 17, 202421.4721.5021.4121.4521.451,130
Apr 16, 202421.4721.6621.4721.5821.58-
Apr 15, 202421.5722.0021.5721.7121.71100
Apr 12, 202422.0022.0022.0022.0022.00-
Apr 11, 202421.6521.8621.6521.8621.8638
Apr 10, 202421.4021.4721.0321.0321.03178
Apr 09, 202421.2921.2921.2921.2921.29-
Apr 08, 202421.3821.3821.3821.3821.38-
Apr 05, 202421.4221.4221.4221.4221.42-
Apr 04, 202421.6221.6221.6221.6221.62-
Apr 03, 202422.0222.0222.0222.0222.02-
Apr 02, 202422.5422.5422.5422.5422.54-
Mar 28, 202422.4922.4922.3222.3222.3275
Mar 27, 202422.5422.5422.4922.4922.491,500
Mar 26, 202422.3922.3922.3922.3922.39-
Mar 25, 202422.4222.4222.3322.3322.33300
Mar 22, 202422.4222.5622.3922.5622.56-
Mar 21, 202422.4022.5122.4022.4322.43-
Mar 20, 202422.4922.4922.4922.4922.49-
Mar 19, 202421.9822.4721.9822.4422.4490
Mar 18, 202421.8622.2121.8622.1122.11-
Mar 15, 202422.1522.1522.0822.0822.084
Mar 14, 202421.9321.9521.9321.9521.9565
Mar 13, 202421.7721.8421.7721.8421.84-
Mar 12, 202421.5121.9921.5121.8321.83-
Mar 11, 202421.8321.8321.6221.6221.6240
Mar 08, 202421.9222.1921.9222.1722.17-
Mar 07, 202421.6522.0021.6122.0022.0077
Mar 06, 202421.9722.0121.8321.8321.8340
Mar 05, 202421.9822.1521.9121.9621.9637
Mar 04, 202422.1722.6322.1722.1722.17300
Mar 01, 202422.1522.1522.1522.1522.15-
Feb 29, 202421.9021.9021.7221.7221.7230
Feb 28, 202421.9121.9221.8821.9221.9284
Feb 27, 202421.5222.1421.5222.1422.141,029
Feb 26, 202422.0222.2521.8321.8321.8349
Feb 23, 202421.3822.0221.3822.0222.021,757
Feb 22, 202422.0022.0021.6321.6321.63240
Feb 21, 202422.2522.2522.2522.2522.25-
Feb 20, 202423.1623.2522.2022.2022.20320
Feb 19, 202423.2723.4723.1823.1823.18706
Feb 16, 202428.0528.0722.9923.2623.263,917
Feb 15, 202430.1430.3430.1430.3430.34300
Feb 14, 202429.8029.8029.8029.8029.80-
Feb 13, 202430.0030.2629.9830.2630.26600
Feb 12, 202430.5830.6730.5830.6730.6720
Feb 09, 202430.3130.8130.3130.8130.81-
Feb 08, 202430.3930.7530.3930.4530.45491
Feb 07, 202430.2230.9230.2230.7630.76100
Feb 06, 202430.1630.1630.1630.1630.16-
Feb 05, 202430.0030.1430.0030.1430.14165
Feb 02, 202429.8230.1329.7830.1330.135
Feb 01, 202429.2729.2729.2729.2729.27-
Jan 31, 202429.7229.7229.7229.7229.72-
Jan 30, 202429.8330.0529.8330.0530.0537
Jan 29, 202429.5129.5829.5129.5829.58-
Jan 26, 202429.5329.5329.5329.5329.53-
Jan 25, 202429.6529.8629.6429.6429.64268
Jan 24, 202429.7929.8229.7929.8229.82-
Jan 23, 202429.9029.9029.6629.6629.66-
Jan 22, 202429.5530.1129.4430.0730.071,646
Jan 19, 202429.0429.3329.0429.3029.30180
Jan 18, 202428.3929.1628.3929.0729.07-
Jan 17, 202428.4928.6728.4928.6528.65350
Jan 16, 202428.8029.0028.8029.0029.00100
Jan 15, 202428.5828.5828.5828.5828.58-
Jan 12, 202428.1428.5828.1428.5828.58825
Jan 11, 202427.4927.4927.4927.4927.49-
Jan 10, 202427.0127.5227.0127.5227.52-
Jan 09, 202427.0927.1427.0827.0827.08933
Jan 08, 202426.6827.0026.6827.0027.00-
Jan 05, 202426.0026.0026.0026.0026.00-
Jan 04, 202426.4726.4726.2226.2726.27-
Jan 03, 202426.0726.4026.0726.4026.40-
Jan 02, 202426.6426.6426.4726.4726.47100
Dec 29, 202326.7626.8026.6126.6126.6155
Dec 28, 202327.0327.0326.9926.9926.99-
Dec 27, 202327.4727.7127.2227.2227.2270
Dec 22, 202327.0827.4727.0827.4727.47230
Dec 21, 202327.2127.2527.1227.2527.2529
Dec 20, 202327.3827.6827.3827.6827.68140
Dec 19, 202327.2627.2627.2627.2627.26-
Dec 18, 202327.2927.4627.2827.4627.46250
Dec 15, 202326.3327.2226.3327.2227.22200
Dec 14, 202326.6226.6225.7525.7525.75-
Dec 13, 202326.5326.5326.5326.5326.53-
Dec 12, 202325.8626.4725.8626.4726.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...