Canada markets open in 1 hour 44 minutes

8x8 Inc (EGT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.1400+0.0400 (+1.90%)
As of 08:08AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.14002.14002.14002.14002.1400-
May 07, 20242.10002.10002.10002.10002.1000-
May 06, 20242.04002.04002.04002.04002.0400-
May 03, 20242.06002.06002.06002.06002.0600-
May 02, 20242.04002.04002.04002.04002.0400-
Apr 30, 20242.18002.18002.18002.18002.1800-
Apr 29, 20242.08002.08002.08002.08002.0800-
Apr 26, 20242.14002.14002.14002.14002.1400-
Apr 25, 20242.14002.14002.12002.12002.1200-
Apr 24, 20242.14002.16002.14002.16002.1600-
Apr 23, 20242.02002.14002.02002.14002.1400-
Apr 22, 20242.02002.02002.02002.02002.0200-
Apr 19, 20241.96002.00001.96002.00002.0000-
Apr 18, 20242.06002.06001.99002.00002.0000700
Apr 17, 20242.10002.10002.08002.08002.0800-
Apr 16, 20242.14002.14002.14002.14002.1400500
Apr 15, 20242.16002.16002.16002.16002.1600-
Apr 12, 20242.26002.26002.26002.26002.2600-
Apr 11, 20242.20002.24002.20002.24002.2400-
Apr 10, 20242.34002.34002.18002.18002.1800-
Apr 09, 20242.28002.28002.28002.28002.2800-
Apr 08, 20242.22002.22002.22002.22002.2200-
Apr 05, 20242.32002.32002.32002.32002.3200-
Apr 04, 20242.30002.30002.30002.30002.3000-
Apr 03, 20242.36002.36002.36002.36002.3600-
Apr 02, 20242.44002.44002.44002.44002.4400-
Mar 28, 20242.47502.47502.47502.47502.4750-
Mar 27, 20242.39002.39002.39002.39002.3900-
Mar 26, 20242.44002.44002.44002.44002.4400-
Mar 25, 20242.39502.39502.39502.39502.3950-
Mar 22, 20242.53002.53002.43002.43002.4300-
Mar 21, 20242.51002.53502.51002.53502.5350-
Mar 20, 20242.41002.41002.41002.41002.4100-
Mar 19, 20242.41002.41002.41002.41002.4100-
Mar 18, 20242.50002.50002.42502.43502.4350-
Mar 15, 20242.46002.46002.46002.46002.4600-
Mar 14, 20242.52502.52502.52502.52502.5250-
Mar 13, 20242.83502.83502.83502.83502.8350-
Mar 12, 20242.84002.88502.84002.85502.8550-
Mar 11, 20242.65502.65502.65502.65502.6550-
Mar 08, 20242.55002.68002.55002.67002.6700-
Mar 07, 20242.47002.57002.47002.57002.5700-
Mar 06, 20242.41502.55502.41502.50002.5000-
Mar 05, 20242.43002.52002.43002.45502.4550-
Mar 04, 20242.55002.55002.44502.45502.4550-
Mar 01, 20242.58002.58002.58002.58002.5800-
Feb 29, 20242.44002.44002.44002.44002.4400-
Feb 28, 20242.50002.50002.41002.41002.4100-
Feb 27, 20242.50002.50002.50002.50002.5000-
Feb 26, 20242.20502.56002.20502.56002.5600300
Feb 23, 20242.24502.24502.24502.24502.2450-
Feb 22, 20242.33502.33502.33502.33502.3350-
Feb 21, 20242.33002.33002.33002.33002.3300-
Feb 20, 20242.37002.37002.34502.34502.3450-
Feb 19, 20242.37502.37502.37502.37502.3750-
Feb 16, 20242.61502.61502.39002.39002.39001,000
Feb 15, 20242.50002.50002.50002.50002.5000-
Feb 14, 20242.39002.39002.39002.39002.3900-
Feb 13, 20242.52502.52502.52502.52502.5250-
Feb 12, 20242.59002.59002.59002.59002.5900-
Feb 09, 20242.54002.63502.54002.63502.6350-
Feb 08, 20242.52002.54502.52002.54502.5450-
Feb 07, 20242.58502.58502.56502.56502.5650-
Feb 06, 20242.47502.47502.47502.47502.4750-
Feb 05, 20242.72002.72002.72002.72002.7200-
Feb 02, 20242.70002.75502.70002.75502.7550-
Feb 01, 20243.01503.01502.73502.73502.73501,000
Jan 31, 20243.18003.18003.18003.18003.1800-
Jan 30, 20243.38503.52503.38503.52503.5250300
Jan 29, 20243.28003.28503.28003.28503.2850-
Jan 26, 20243.19003.19003.19003.19003.1900-
Jan 25, 20243.15503.15503.15503.15503.1550-
Jan 24, 20243.20503.35003.20503.20503.20501,500
Jan 23, 20243.19503.22503.19503.21503.2150-
Jan 22, 20243.15003.17003.15003.17003.1700-
Jan 19, 20243.02503.02503.02503.02503.0250-
Jan 18, 20243.04503.04503.04503.04503.0450-
Jan 17, 20243.01003.01003.01003.01003.0100-
Jan 16, 20243.14003.14003.14003.14003.1400-
Jan 15, 20243.19003.19003.19003.19003.1900-
Jan 12, 20243.17003.19003.17003.19003.1900-
Jan 11, 20243.20003.20003.20003.20003.2000-
Jan 10, 20243.17503.21503.17503.21503.2150-
Jan 09, 20243.32503.32503.27503.27503.2750-
Jan 08, 20243.19003.33503.19003.33503.3350-
Jan 05, 20243.23003.23003.23003.23003.2300-
Jan 04, 20243.19003.19003.19003.19003.1900-
Jan 03, 20243.28003.28003.28003.28003.2800-
Jan 02, 20243.39003.39003.39003.39003.3900-
Dec 29, 20233.47503.47503.47503.47503.4750-
Dec 28, 20233.33003.35003.33003.35003.3500-
Dec 27, 20233.28003.28003.28003.28003.2800-
Dec 22, 20233.13003.13003.13003.13003.1300-
Dec 21, 20233.10503.10503.10503.10503.1050-
Dec 20, 20233.22503.22503.22503.22503.2250-
Dec 19, 20233.18003.18003.18003.18003.1800300
Dec 18, 20233.24503.24503.24003.24003.2400-
Dec 15, 20233.35003.38003.34503.34503.34502,000
Dec 14, 20233.39003.39003.32003.32003.3200-
Dec 13, 20233.29003.38003.29003.38003.38001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...