Canada markets closed

2U Inc (2U1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2219-0.0022 (-0.98%)
At close: 09:08PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.21610.22460.21530.22190.2219-
Apr 23, 20240.22330.22870.22330.22410.2241-
Apr 22, 20240.22760.23260.22760.23260.2326-
Apr 19, 20240.23960.24860.22780.23050.2305-
Apr 18, 20240.25670.25790.25130.25130.2513-
Apr 17, 20240.26840.30400.26840.27540.27542,500
Apr 16, 20240.28140.28890.26180.27500.2750-
Apr 15, 20240.31780.31780.28950.29120.29121,000
Apr 12, 20240.32350.32350.32090.32090.3209-
Apr 11, 20240.31540.33640.31540.33640.3364-
Apr 10, 20240.31830.32450.31830.32450.3245-
Apr 09, 20240.31990.33790.31990.33790.3379-
Apr 08, 20240.31050.34980.31050.33310.33311,000
Apr 05, 20240.32270.32270.32270.32270.3227-
Apr 04, 20240.31270.31270.31270.31270.3127-
Apr 03, 20240.34410.34410.34410.34410.3441-
Apr 02, 20240.36140.36140.36140.36140.3614-
Mar 28, 20240.36700.36700.36700.36700.3670-
Mar 27, 20240.31650.36700.31650.36350.3635150
Mar 26, 20240.32750.32800.32150.32800.3280500
Mar 25, 20240.34300.34300.34150.34150.3415-
Mar 22, 20240.36250.36600.32150.33250.3325-
Mar 21, 20240.36250.36600.36250.36600.3660-
Mar 20, 20240.33050.39150.33050.39150.3915-
Mar 19, 20240.28650.34500.28650.34500.3450-
Mar 18, 20240.32100.32100.31150.31150.3115-
Mar 15, 20240.31900.32550.31900.32550.3255-
Mar 14, 20240.32750.32750.31350.31350.3135750
Mar 13, 20240.34000.34350.32700.32700.3270-
Mar 12, 20240.35050.35050.34000.34000.3400-
Mar 11, 20240.38300.38300.38300.38300.3830-
Mar 08, 20240.38450.39750.38200.39650.3965-
Mar 07, 20240.37600.39250.37600.37700.3770-
Mar 06, 20240.38350.42050.38350.42050.4205-
Mar 05, 20240.37800.38800.37800.37900.3790-
Mar 04, 20240.39250.41250.39250.40500.4050-
Mar 01, 20240.41200.41200.41200.41200.4120-
Feb 29, 20240.37900.37900.37900.37900.3790-
Feb 28, 20240.41850.41850.41350.41350.4135-
Feb 27, 20240.37050.37050.35950.35950.3595-
Feb 26, 20240.35300.35300.35300.35300.3530-
Feb 23, 20240.36200.36200.34050.34400.3440-
Feb 22, 20240.40000.40000.40000.40000.4000-
Feb 21, 20240.37450.37450.37450.37450.3745-
Feb 20, 20240.42350.42350.42350.42350.4235-
Feb 19, 20240.42850.42850.42850.42850.4285-
Feb 16, 20240.37600.43150.37600.43150.4315-
Feb 15, 20240.30950.38450.30950.38450.38451,400
Feb 14, 20240.34450.40350.30300.30300.30303,500
Feb 13, 20240.61400.65200.42100.42100.4210200
Feb 12, 20240.72200.85200.72200.85200.8520-
Feb 09, 20240.69000.73200.69000.73200.7320-
Feb 08, 20240.64700.70500.64700.66900.669026,896
Feb 07, 20240.66700.66700.63300.66700.6670-
Feb 06, 20240.63300.64500.63300.64500.6450-
Feb 05, 20240.72500.72500.68300.68300.6830-
Feb 02, 20240.78000.78000.78000.78000.7800-
Feb 01, 20240.78600.82000.78600.82000.8200-
Jan 31, 20240.88700.88700.88700.88700.8870-
Jan 30, 20240.95100.95100.95100.95100.9510-
Jan 29, 20241.04401.04401.04401.04401.0440-
Jan 26, 20240.94401.01000.94400.99200.9920-
Jan 25, 20240.85000.92100.85000.92100.9210-
Jan 24, 20240.84500.88300.84500.85400.8540-
Jan 23, 20240.79700.85000.79700.85000.8500-
Jan 22, 20240.68400.82300.68400.77300.7730-
Jan 19, 20240.70400.70400.70400.70400.7040-
Jan 18, 20240.76700.80200.70600.71400.71402,500
Jan 17, 20240.79400.79900.78000.78000.7800-
Jan 16, 20240.86800.86800.84500.84500.8450-
Jan 15, 20240.90200.90200.90200.90200.9020-
Jan 12, 20240.86600.90200.86600.90200.9020-
Jan 11, 20240.90300.90300.90300.90300.9030-
Jan 10, 20240.91500.91500.89600.90900.9090-
Jan 09, 20240.95700.97500.95700.95700.9570-
Jan 08, 20240.96900.99200.96900.99200.9920-
Jan 05, 20240.97100.99900.97100.98400.9840-
Jan 04, 20240.98001.01200.98001.01201.0120-
Jan 03, 20241.05401.06000.98700.98700.9870210
Jan 02, 20241.09601.11201.09401.11201.1120-
Dec 29, 20231.15801.16401.15801.16201.1620-
Dec 28, 20231.15801.16401.15801.16401.1640-
Dec 27, 20231.15201.20401.15201.17001.1700-
Dec 22, 20231.06601.06601.06601.06601.0660-
Dec 21, 20231.07401.07401.07401.07401.0740-
Dec 20, 20231.18001.20601.18001.20601.2060200
Dec 19, 20231.02801.02801.02801.02801.0280-
Dec 18, 20231.03601.06201.03601.06201.0620-
Dec 15, 20231.10201.14601.07201.07201.07201,000
Dec 14, 20231.02201.08801.02201.08201.0820-
Dec 13, 20230.91200.92500.90600.91100.9110-
Dec 12, 20230.91800.93400.91400.93400.9340-
Dec 11, 20230.91600.93800.91400.93600.9360-
Dec 08, 20230.91000.93700.91000.93700.9370-
Dec 07, 20230.89500.89500.89500.89500.8950-
Dec 06, 20230.91600.91600.91600.91600.9160-
Dec 05, 20230.94900.94900.94900.94900.9490-
Dec 04, 20230.90300.98700.90300.98700.9870-
Dec 01, 20230.90800.91800.87700.91800.9180-
Nov 30, 20230.92501.00000.92500.97100.97101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...