Similarweb Ltd. (63X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 400 |
| May 20, 2024 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | - |
| May 17, 2024 | 6.87 | 6.87 | 6.78 | 6.78 | 6.78 | - |
| May 16, 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | - |
| May 15, 2024 | 6.58 | 6.58 | 6.51 | 6.51 | 6.51 | - |
| May 14, 2024 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | - |
| May 13, 2024 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | - |
| May 10, 2024 | 6.44 | 6.44 | 6.43 | 6.44 | 6.44 | - |
| May 09, 2024 | 6.22 | 6.23 | 6.19 | 6.19 | 6.19 | - |
| May 08, 2024 | 6.62 | 6.63 | 6.60 | 6.60 | 6.60 | - |
| May 07, 2024 | 6.65 | 6.66 | 6.60 | 6.60 | 6.60 | - |
| May 06, 2024 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | - |
| May 03, 2024 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | - |
| May 02, 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | - |
| Apr 30, 2024 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | - |
| Apr 29, 2024 | 6.97 | 7.66 | 6.97 | 7.03 | 7.03 | 400 |
| Apr 26, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 25, 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | - |
| Apr 24, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Apr 23, 2024 | 6.77 | 6.78 | 6.75 | 6.78 | 6.78 | - |
| Apr 22, 2024 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | - |
| Apr 19, 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | - |
| Apr 18, 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.89 | - |
| Apr 17, 2024 | 6.69 | 6.77 | 6.69 | 6.77 | 6.77 | - |
| Apr 16, 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | - |
| Apr 15, 2024 | 6.97 | 7.00 | 6.96 | 7.00 | 7.00 | - |
| Apr 12, 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | - |
| Apr 11, 2024 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | - |
| Apr 10, 2024 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | - |
| Apr 09, 2024 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | - |
| Apr 08, 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | - |
| Apr 05, 2024 | 7.71 | 7.73 | 7.70 | 7.73 | 7.73 | - |
| Apr 04, 2024 | 7.65 | 7.67 | 7.64 | 7.67 | 7.67 | - |
| Apr 03, 2024 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | - |
| Apr 02, 2024 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | - |
| Mar 28, 2024 | 7.94 | 7.96 | 7.92 | 7.96 | 7.96 | - |
| Mar 27, 2024 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | - |
| Mar 26, 2024 | 7.96 | 7.96 | 7.90 | 7.92 | 7.92 | - |
| Mar 25, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - |
| Mar 22, 2024 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | - |
| Mar 21, 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | - |
| Mar 20, 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | - |
| Mar 19, 2024 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | - |
| Mar 18, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | - |
| Mar 15, 2024 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | - |
| Mar 14, 2024 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | - |
| Mar 13, 2024 | 7.88 | 7.88 | 7.86 | 7.88 | 7.88 | - |
| Mar 12, 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | - |
| Mar 11, 2024 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | - |
| Mar 08, 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | - |
| Mar 07, 2024 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | - |
| Mar 06, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Mar 05, 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | - |
| Mar 04, 2024 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | - |
| Mar 01, 2024 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | - |
| Feb 29, 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - |
| Feb 28, 2024 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | - |
| Feb 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 26, 2024 | 6.94 | 7.58 | 6.90 | 6.90 | 6.90 | 500 |
| Feb 23, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Feb 22, 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | - |
| Feb 21, 2024 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | - |
| Feb 20, 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | - |
| Feb 19, 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - |
| Feb 16, 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - |
| Feb 15, 2024 | 6.72 | 7.16 | 6.72 | 7.16 | 7.16 | - |
| Feb 14, 2024 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - |
| Feb 13, 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | - |
| Feb 12, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - |
| Feb 09, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - |
| Feb 08, 2024 | 5.98 | 6.16 | 5.98 | 6.16 | 6.16 | - |
| Feb 07, 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | - |
| Feb 06, 2024 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | - |
| Feb 05, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - |
| Feb 02, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - |
| Feb 01, 2024 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | - |
| Jan 31, 2024 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | - |
| Jan 30, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jan 29, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jan 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 25, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 23, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 22, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jan 19, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jan 17, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 16, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jan 15, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 12, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Jan 10, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 09, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 08, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jan 05, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jan 04, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Jan 03, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jan 02, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Dec 29, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 28, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| *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.