eXp World Holdings Inc (44Y.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 10.41 | 10.41 | 10.34 | 10.34 | 10.34 | - |
| Jun 27, 2024 | 10.22 | 10.33 | 10.22 | 10.33 | 10.33 | - |
| Jun 26, 2024 | 9.83 | 9.98 | 9.77 | 9.98 | 9.98 | - |
| Jun 25, 2024 | 9.78 | 9.87 | 9.77 | 9.87 | 9.87 | - |
| Jun 24, 2024 | 9.89 | 9.91 | 9.79 | 9.79 | 9.79 | - |
| Jun 21, 2024 | 10.00 | 10.22 | 10.00 | 10.08 | 10.08 | - |
| Jun 20, 2024 | 9.73 | 9.96 | 9.73 | 9.95 | 9.95 | - |
| Jun 19, 2024 | 9.72 | 9.73 | 9.66 | 9.70 | 9.70 | - |
| Jun 18, 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - |
| Jun 17, 2024 | 9.86 | 9.94 | 9.83 | 9.94 | 9.94 | - |
| Jun 14, 2024 | 9.92 | 9.95 | 9.86 | 9.95 | 9.95 | - |
| Jun 13, 2024 | 10.44 | 10.44 | 10.15 | 10.15 | 10.15 | - |
| Jun 12, 2024 | 9.79 | 10.78 | 9.79 | 10.69 | 10.69 | - |
| Jun 11, 2024 | 10.05 | 10.06 | 9.85 | 10.00 | 10.00 | - |
| Jun 10, 2024 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | - |
| Jun 07, 2024 | 10.06 | 10.17 | 10.03 | 10.17 | 10.17 | - |
| Jun 06, 2024 | 10.03 | 10.03 | 9.94 | 10.02 | 10.02 | - |
| Jun 05, 2024 | 9.76 | 10.09 | 9.76 | 10.09 | 10.09 | - |
| Jun 04, 2024 | 9.89 | 9.89 | 9.76 | 9.76 | 9.76 | - |
| Jun 03, 2024 | 10.28 | 10.34 | 9.98 | 9.98 | 9.98 | - |
| May 31, 2024 | 10.07 | 10.24 | 10.02 | 10.24 | 10.24 | - |
| May 30, 2024 | 10.00 | 10.31 | 9.98 | 10.31 | 10.31 | - |
| May 29, 2024 | 10.26 | 10.27 | 10.23 | 10.23 | 10.23 | - |
| May 28, 2024 | 10.27 | 10.73 | 10.24 | 10.44 | 10.44 | - |
| May 27, 2024 | 10.27 | 10.28 | 10.23 | 10.28 | 10.28 | - |
| May 24, 2024 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | - |
| May 23, 2024 | 10.81 | 10.81 | 10.52 | 10.53 | 10.53 | - |
| May 22, 2024 | 11.42 | 11.42 | 11.00 | 11.00 | 11.00 | - |
| May 21, 2024 | 11.34 | 11.45 | 11.34 | 11.45 | 11.45 | - |
| May 20, 2024 | 11.23 | 11.43 | 11.23 | 11.38 | 11.38 | - |
| May 17, 2024 | 11.76 | 11.77 | 11.32 | 11.32 | 11.32 | - |
| May 16, 2024 | 11.71 | 11.74 | 11.69 | 11.74 | 11.74 | - |
| May 15, 2024 | 11.86 | 11.86 | 11.51 | 11.69 | 11.69 | - |
| May 14, 2024 | 11.56 | 12.24 | 11.55 | 12.07 | 12.07 | - |
| May 13, 2024 | 11.40 | 12.07 | 11.40 | 12.07 | 12.07 | - |
| May 10, 2024 | 11.41 | 11.50 | 11.39 | 11.39 | 11.39 | - |
| May 10, 2024 | 0.05 Dividend | |||||
| May 09, 2024 | 10.94 | 11.31 | 10.94 | 11.31 | 11.26 | - |
| May 08, 2024 | 11.18 | 11.18 | 10.81 | 11.05 | 11.00 | - |
| May 07, 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.25 | - |
| May 06, 2024 | 10.72 | 10.94 | 10.72 | 10.94 | 10.90 | - |
| May 03, 2024 | 10.46 | 10.82 | 10.46 | 10.70 | 10.66 | - |
| May 02, 2024 | 9.49 | 10.40 | 9.35 | 10.40 | 10.35 | - |
| Apr 30, 2024 | 9.53 | 9.53 | 9.27 | 9.40 | 9.36 | - |
| Apr 29, 2024 | 9.39 | 9.48 | 9.39 | 9.47 | 9.43 | - |
| Apr 26, 2024 | 9.26 | 9.44 | 9.25 | 9.41 | 9.37 | - |
| Apr 25, 2024 | 9.56 | 9.56 | 9.29 | 9.36 | 9.31 | - |
| Apr 24, 2024 | 9.79 | 9.82 | 9.66 | 9.82 | 9.78 | - |
| Apr 23, 2024 | 9.35 | 9.81 | 9.32 | 9.81 | 9.77 | - |
| Apr 22, 2024 | 9.19 | 9.34 | 9.19 | 9.34 | 9.30 | - |
| Apr 19, 2024 | 9.27 | 9.28 | 9.25 | 9.27 | 9.23 | - |
| Apr 18, 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.25 | - |
| Apr 17, 2024 | 9.06 | 9.28 | 9.06 | 9.28 | 9.24 | - |
| Apr 16, 2024 | 9.07 | 9.10 | 8.89 | 9.10 | 9.06 | - |
| Apr 15, 2024 | 9.20 | 9.20 | 8.92 | 9.06 | 9.02 | - |
| Apr 12, 2024 | 9.40 | 9.45 | 9.25 | 9.25 | 9.21 | - |
| Apr 11, 2024 | 8.93 | 9.37 | 8.93 | 9.37 | 9.33 | - |
| Apr 10, 2024 | 9.59 | 9.60 | 8.89 | 8.89 | 8.85 | - |
| Apr 09, 2024 | 9.23 | 9.57 | 9.21 | 9.44 | 9.40 | - |
| Apr 08, 2024 | 9.21 | 9.33 | 9.05 | 9.33 | 9.29 | - |
| Apr 05, 2024 | 9.78 | 9.78 | 9.05 | 9.42 | 9.38 | - |
| Apr 04, 2024 | 9.80 | 9.98 | 9.80 | 9.98 | 9.94 | - |
| Apr 03, 2024 | 9.33 | 9.69 | 9.33 | 9.69 | 9.65 | - |
| Apr 02, 2024 | 9.36 | 9.36 | 9.09 | 9.18 | 9.14 | - |
| Mar 28, 2024 | 9.13 | 9.51 | 9.13 | 9.46 | 9.41 | - |
| Mar 27, 2024 | 8.88 | 9.41 | 8.88 | 9.41 | 9.37 | - |
| Mar 26, 2024 | 8.81 | 9.10 | 8.81 | 9.10 | 9.06 | - |
| Mar 25, 2024 | 8.91 | 8.93 | 8.81 | 8.89 | 8.85 | - |
| Mar 22, 2024 | 8.89 | 9.19 | 8.89 | 9.17 | 9.13 | - |
| Mar 21, 2024 | 8.57 | 8.96 | 8.57 | 8.96 | 8.92 | - |
| Mar 20, 2024 | 8.42 | 8.53 | 8.42 | 8.53 | 8.49 | - |
| Mar 19, 2024 | 8.37 | 8.52 | 8.37 | 8.44 | 8.40 | - |
| Mar 18, 2024 | 9.07 | 9.08 | 8.49 | 8.49 | 8.45 | - |
| Mar 15, 2024 | 10.07 | 10.07 | 9.21 | 9.21 | 9.17 | - |
| Mar 14, 2024 | 10.97 | 10.99 | 10.29 | 10.29 | 10.24 | - |
| Mar 13, 2024 | 11.23 | 11.24 | 11.09 | 11.09 | 11.04 | - |
| Mar 12, 2024 | 11.61 | 11.61 | 11.23 | 11.23 | 11.18 | - |
| Mar 11, 2024 | 11.69 | 11.84 | 11.69 | 11.69 | 11.64 | - |
| Mar 08, 2024 | 11.59 | 12.11 | 11.59 | 11.72 | 11.66 | - |
| Mar 07, 2024 | 11.13 | 11.59 | 11.11 | 11.59 | 11.54 | - |
| Mar 07, 2024 | 0.05 Dividend | |||||
| Mar 06, 2024 | 11.12 | 11.38 | 11.11 | 11.38 | 11.28 | - |
| Mar 05, 2024 | 11.38 | 11.40 | 10.97 | 11.13 | 11.03 | - |
| Mar 04, 2024 | 11.69 | 11.69 | 11.39 | 11.41 | 11.31 | - |
| Mar 01, 2024 | 12.03 | 12.12 | 12.02 | 12.12 | 12.01 | - |
| Feb 29, 2024 | 11.63 | 11.90 | 11.57 | 11.90 | 11.80 | - |
| Feb 28, 2024 | 11.24 | 11.57 | 11.24 | 11.57 | 11.47 | - |
| Feb 27, 2024 | 10.70 | 11.22 | 10.70 | 11.22 | 11.12 | - |
| Feb 26, 2024 | 9.98 | 10.27 | 9.96 | 10.27 | 10.18 | - |
| Feb 23, 2024 | 10.50 | 10.50 | 9.95 | 9.99 | 9.90 | - |
| Feb 22, 2024 | 10.14 | 10.20 | 10.07 | 10.20 | 10.12 | - |
| Feb 21, 2024 | 10.15 | 10.15 | 9.95 | 10.07 | 9.99 | - |
| Feb 20, 2024 | 10.86 | 10.86 | 10.18 | 10.18 | 10.09 | - |
| Feb 19, 2024 | 10.88 | 10.89 | 10.85 | 10.86 | 10.77 | - |
| Feb 16, 2024 | 11.48 | 11.48 | 11.00 | 11.00 | 10.90 | - |
| Feb 15, 2024 | 11.28 | 11.49 | 11.28 | 11.49 | 11.39 | - |
| Feb 14, 2024 | 11.03 | 11.18 | 11.03 | 11.18 | 11.08 | - |
| Feb 13, 2024 | 11.55 | 11.55 | 11.02 | 11.02 | 10.92 | - |
| Feb 12, 2024 | 11.35 | 11.63 | 11.35 | 11.63 | 11.52 | - |
| Feb 09, 2024 | 11.07 | 11.22 | 11.07 | 11.22 | 11.12 | - |
| *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.