Canada markets close in 4 hours 44 minutes

HashiCorp, Inc. (YR8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.86-0.04 (-0.13%)
As of 03:29PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202430.2230.2229.8629.8629.8650
May 09, 202430.2230.2329.9029.9029.90-
May 08, 202430.2130.2529.9129.9129.91-
May 07, 202430.1930.1929.8829.8829.88-
May 06, 202430.2730.2729.8529.8629.8650
May 03, 202430.4530.7030.4330.7030.7070
May 02, 202430.3130.3130.3130.3130.31-
Apr 30, 202430.1330.1330.1130.1130.11-
Apr 29, 202430.1930.2330.1930.2330.23-
Apr 26, 202430.3130.3129.9729.9729.97-
Apr 25, 202430.6130.9030.2730.2730.27175
Apr 24, 202428.1230.0127.0630.0130.01510
Apr 23, 202422.8429.0422.6529.0429.0450
Apr 22, 202422.3522.3522.2322.2322.23-
Apr 19, 202421.8921.9021.8121.8121.81-
Apr 18, 202421.8721.8721.7321.7321.73-
Apr 17, 202422.0422.0821.8721.8721.87-
Apr 16, 202421.8121.8321.4221.4221.42-
Apr 15, 202422.9322.9322.7822.7822.78-
Apr 12, 202424.2224.2623.9723.9723.97-
Apr 11, 202424.3124.3124.0924.0924.09-
Apr 10, 202424.6224.6224.3024.3024.30-
Apr 09, 202423.9823.9823.7523.7523.75-
Apr 08, 202423.5523.6223.5123.5123.51-
Apr 05, 202423.5123.5123.3623.3623.36-
Apr 04, 202423.3423.3423.1823.1823.18-
Apr 03, 202423.6523.6723.3723.3723.37-
Apr 02, 202423.8223.8223.3723.3723.37-
Mar 28, 202424.7524.7524.5524.7524.75-
Mar 27, 202424.7524.7524.4524.4524.45-
Mar 26, 202424.7024.7024.4524.5024.50-
Mar 25, 202424.8524.8524.5524.5524.55-
Mar 22, 202424.8024.8024.3524.3524.35-
Mar 21, 202425.3525.3525.1025.2025.20-
Mar 20, 202425.2525.2525.2525.2525.25-
Mar 19, 202423.1023.1023.1023.1023.10-
Mar 18, 202423.1023.1023.1023.1023.10-
Mar 15, 202423.4023.4523.1023.1023.10-
Mar 14, 202423.9523.9523.4023.9023.905
Mar 13, 202424.3524.3523.8523.8523.85-
Mar 12, 202424.1024.7524.1024.2524.25-
Mar 11, 202424.0524.0523.7523.7523.75-
Mar 08, 202423.7523.7523.5023.5023.50-
Mar 07, 202424.3524.3524.2024.2024.20-
Mar 06, 202422.8522.8522.8522.8522.85-
Mar 05, 202423.2023.2022.5522.5522.55-
Mar 04, 202423.5523.8023.5523.8023.80-
Mar 01, 202423.9523.9523.7023.7023.70-
Feb 29, 202424.2524.2524.0524.0524.05-
Feb 28, 202423.8023.8023.2023.2023.20-
Feb 27, 202423.0523.0522.9522.9522.95-
Feb 26, 202420.8522.1020.6522.1022.1096
Feb 23, 202419.8619.8619.7219.7219.72-
Feb 22, 202420.6520.7020.6520.7020.70-
Feb 21, 202420.8020.8020.3520.3520.35-
Feb 20, 202421.8521.8521.4021.4021.40-
Feb 19, 202421.7521.8021.7021.7021.70-
Feb 16, 202422.5022.5022.2022.2022.20-
Feb 15, 202422.4022.4022.1022.1022.10-
Feb 14, 202421.8022.0021.8022.0022.00-
Feb 13, 202422.7522.7521.6021.6021.6022
Feb 12, 202422.7022.7022.5522.5522.55-
Feb 09, 202422.3522.5522.2522.2522.25-
Feb 08, 202421.2521.2521.0021.0021.00-
Feb 07, 202421.1521.2021.0521.0521.05-
Feb 06, 202421.1021.1021.0021.0021.00-
Feb 05, 202421.3021.3521.2021.2021.20-
Feb 02, 202420.9520.9520.8020.8020.80-
Feb 01, 202420.1020.1520.1020.1520.15-
Jan 31, 202420.7020.7020.0520.0520.05-
Jan 30, 202421.4521.4521.4521.4521.45-
Jan 29, 202420.7020.7020.7020.7020.70-
Jan 26, 202420.4520.4520.4520.4520.45-
Jan 25, 202420.7020.7020.7020.7020.70-
Jan 24, 202420.3020.3020.3020.3020.30-
Jan 23, 202419.6619.6619.6619.6619.66-
Jan 22, 202419.7219.7219.7219.7219.72-
Jan 19, 202420.0020.0020.0020.0020.00-
Jan 18, 202419.6419.6419.6419.6419.64-
Jan 17, 202419.7219.7219.7219.7219.72-
Jan 16, 202420.2020.2020.2020.2020.20-
Jan 15, 202420.6020.6020.6020.6020.60-
Jan 12, 202420.6020.6020.6020.6020.60-
Jan 11, 202420.9520.9520.9520.9520.95-
Jan 10, 202420.1020.1020.1020.1020.10-
Jan 09, 202420.2520.2520.2520.2520.25-
Jan 08, 202419.7019.7019.7019.7019.70-
Jan 05, 202419.7219.7219.7219.7219.72-
Jan 04, 202419.9819.9819.7019.7019.70500
Jan 03, 202420.6520.6520.6520.6520.65-
Jan 02, 202421.2521.2521.2521.2521.25-
Dec 29, 202321.9021.9021.9021.9021.90-
Dec 28, 202321.8521.8521.8521.8521.85-
Dec 27, 202321.6021.6021.6021.6021.60-
Dec 22, 202321.0521.0521.0521.0521.05-
Dec 21, 202320.6520.6520.6520.6520.65-
Dec 20, 202320.6020.6020.6020.6020.60-
Dec 19, 202320.0520.0520.0520.0520.05-
Dec 18, 202320.8020.8020.2020.2020.20500
Dec 15, 202320.8520.8520.6520.6520.65500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...