Canada markets close in 5 hours 24 minutes

Ebix, Inc. (EWZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.35000.0000 (0.00%)
As of 08:01AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.35000.35000.35000.35000.3500-
May 21, 20240.35000.35000.35000.35000.3500-
May 20, 20240.35000.35000.35000.35000.3500-
May 17, 20240.35000.35000.35000.35000.3500-
May 16, 20240.35000.35000.35000.35000.3500-
May 15, 20240.35000.35000.35000.35000.3500-
May 14, 20240.35000.35000.35000.35000.3500-
May 13, 20240.35000.35000.35000.35000.3500-
May 10, 20240.35000.35000.35000.35000.3500-
May 09, 20240.35000.35000.35000.35000.3500-
May 08, 20240.35000.35000.35000.35000.3500-
May 07, 20240.35000.35000.35000.35000.3500-
May 06, 20240.44200.44200.44200.44200.4420-
May 03, 20240.44400.44400.44200.44200.4420-
May 02, 20240.44400.44600.44400.44600.4460-
Apr 30, 20240.49000.49000.44400.44600.4460-
Apr 29, 20240.44400.49000.44400.49000.4900-
Apr 26, 20240.45200.45200.45200.45200.4520-
Apr 25, 20240.44400.45000.39400.45000.4500-
Apr 24, 20240.58000.58000.46200.46200.4620-
Apr 23, 20240.58000.58000.57000.58000.5800-
Apr 22, 20240.54500.54500.54500.54500.5450-
Apr 19, 20240.53000.54500.53000.54500.5450-
Apr 18, 20240.49600.49800.46600.46600.4660-
Apr 17, 20240.64000.64000.54500.54500.5450-
Apr 16, 20240.66500.67500.64000.64000.6400-
Apr 15, 20240.68000.70000.68000.70000.7000-
Apr 12, 20240.73000.73000.73000.73000.7300-
Apr 11, 20240.75000.75000.73000.73000.7300-
Apr 10, 20240.71000.73000.71000.73000.7300-
Apr 09, 20240.67000.71500.67000.71500.7150-
Apr 08, 20240.74500.74500.74500.74500.7450-
Apr 05, 20240.73500.73500.73500.73500.7350-
Apr 04, 20240.73000.73000.73000.73000.7300-
Apr 03, 20240.74500.75000.74500.75000.7500-
Apr 02, 20240.74000.74000.74000.74000.7400-
Mar 28, 20240.77400.77400.77400.77400.7740-
Mar 27, 20240.79700.79700.79700.79700.7970-
Mar 26, 20240.75600.75600.75600.75600.7560-
Mar 25, 20240.74000.74000.73900.73900.7390-
Mar 22, 20240.75600.75700.74100.74100.7410-
Mar 21, 20240.74000.75300.74000.75300.753050
Mar 20, 20240.78600.80500.75800.75800.7580-
Mar 19, 20240.77400.78600.76600.78600.7860-
Mar 18, 20240.73900.78500.73900.77400.7740-
Mar 15, 20240.72700.72700.72700.72700.7270-
Mar 14, 20240.76800.76800.76800.76800.7680-
Mar 13, 20240.65900.78000.65800.78000.780027
Mar 12, 20240.61700.65900.61700.65800.6580-
Mar 11, 20240.65700.65700.62600.62600.6260-
Mar 08, 20240.69000.69000.64100.66600.6660-
Mar 07, 20240.72200.72200.67800.69000.6900-
Mar 06, 20240.73700.73700.72200.73500.7350-
Mar 05, 20240.75800.77100.70800.77100.771027
Mar 04, 20240.77900.77900.72900.75800.7580-
Mar 01, 20240.79000.79000.78200.78200.7820-
Feb 29, 20240.89600.89600.89600.89600.8960-
Feb 28, 20240.91401.07800.88001.07801.07801,000
Feb 27, 20240.94500.94500.94400.94400.9440-
Feb 26, 20241.03801.03801.03601.03601.0360-
Feb 23, 20240.91400.91400.87300.87300.8730-
Feb 22, 20240.82100.95700.82000.95700.9570-
Feb 21, 20241.00601.00800.80700.80700.807027
Feb 20, 20241.06001.14601.02201.02201.0220-
Feb 19, 20241.05801.06001.05801.06001.0600-
Feb 16, 20241.03601.03601.03401.03401.0340-
Feb 15, 20241.15601.15601.15601.15601.1560-
Feb 14, 20241.39401.39401.39401.39401.3940-
Feb 13, 20241.68601.83801.33601.68401.68406,000
Feb 12, 20242.08002.08002.08002.08002.0800-
Feb 09, 20241.97002.01001.97002.01002.0100-
Feb 08, 20241.95202.00501.89401.99401.9940-
Feb 07, 20242.00502.03001.98801.98801.9880-
Feb 06, 20242.04502.04502.00502.00502.005060
Feb 05, 20242.00002.03502.00002.03502.0350-
Feb 02, 20241.70001.91601.70001.91601.916080
Feb 01, 20241.70001.70001.70001.70001.7000230
Jan 31, 20241.80001.87001.80001.87001.8700-
Jan 30, 20242.06002.06001.89201.90801.9080-
Jan 29, 20242.17002.17002.00002.00002.000027
Jan 26, 20241.90001.90001.76401.76401.7640-
Jan 25, 20242.00002.00002.00002.00002.0000-
Jan 24, 20242.10002.10002.07502.07502.0750-
Jan 23, 20242.20002.20002.08002.08002.0800-
Jan 22, 20242.00002.34502.00002.34502.34505,200
Jan 19, 20242.18002.18002.18002.18002.1800-
Jan 18, 20242.00002.00001.91201.91201.9120-
Jan 17, 20241.80001.80001.80001.80001.8000-
Jan 16, 20241.80001.88601.80001.88601.8860-
Jan 15, 20241.65801.65801.65801.65801.6580-
Jan 12, 20241.70001.70001.65801.65801.6580-
Jan 11, 20242.00002.00002.00002.00002.0000-
Jan 10, 20242.00002.00002.00002.00002.000062
Jan 09, 20241.80002.30501.80002.15502.15505,000
Jan 08, 20242.20002.20001.89601.89601.8960-
Jan 05, 20242.60002.60002.60002.60002.6000-
Jan 04, 20241.30001.50001.30001.50001.5000200
Jan 03, 20241.40001.56401.36001.36601.3660965
Jan 02, 20240.80000.80000.80000.80000.8000-
Dec 29, 20230.65000.65000.65000.65000.65002,754
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...