096.SG - HubSpot Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 476.90 | 479.80 | 476.60 | 479.80 | 479.80 | 350 |
| Jun 08, 2023 | 467.30 | 482.90 | 467.30 | 477.70 | 477.70 | 3 |
| Jun 07, 2023 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | - |
| Jun 06, 2023 | 490.00 | 497.90 | 490.00 | 497.90 | 497.90 | - |
| Jun 05, 2023 | 489.30 | 497.20 | 489.30 | 496.70 | 496.70 | - |
| Jun 02, 2023 | 479.80 | 489.30 | 479.80 | 489.30 | 489.30 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 473.20 | 482.30 | 473.20 | 482.10 | 482.10 | - |
| May 30, 2023 | 462.70 | 462.70 | 462.70 | 462.70 | 462.70 | - |
| May 29, 2023 | 461.00 | 466.90 | 461.00 | 466.90 | 466.90 | 20 |
| May 26, 2023 | 452.10 | 457.10 | 452.10 | 457.10 | 457.10 | 3 |
| May 25, 2023 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | - |
| May 24, 2023 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
| May 19, 2023 | 445.60 | 446.20 | 443.40 | 443.40 | 443.40 | - |
| May 18, 2023 | 445.20 | 445.20 | 445.20 | 445.20 | 445.20 | - |
| May 17, 2023 | 435.30 | 439.00 | 435.30 | 439.00 | 439.00 | 1 |
| May 16, 2023 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
| May 15, 2023 | 423.90 | 434.60 | 423.90 | 434.60 | 434.60 | 13 |
| May 12, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| May 11, 2023 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| May 10, 2023 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | - |
| May 09, 2023 | 396.80 | 406.90 | 396.80 | 406.90 | 406.90 | - |
| May 08, 2023 | 400.00 | 401.10 | 399.70 | 401.10 | 401.10 | 4 |
| May 05, 2023 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| May 04, 2023 | 394.80 | 417.10 | 394.80 | 417.10 | 417.10 | 5 |
| May 03, 2023 | 374.10 | 380.00 | 374.10 | 380.00 | 380.00 | 3 |
| May 02, 2023 | 380.30 | 380.60 | 375.10 | 375.10 | 375.10 | - |
| Apr 28, 2023 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | - |
| Apr 27, 2023 | 373.70 | 388.00 | 373.70 | 388.00 | 388.00 | - |
| Apr 26, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Apr 25, 2023 | 370.10 | 370.10 | 366.50 | 366.50 | 366.50 | 10 |
| Apr 24, 2023 | 381.80 | 381.80 | 374.00 | 374.00 | 374.00 | 120 |
| Apr 21, 2023 | 377.40 | 382.00 | 377.40 | 382.00 | 382.00 | 6 |
| Apr 20, 2023 | 379.20 | 382.80 | 379.20 | 382.80 | 382.80 | - |
| Apr 19, 2023 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| Apr 18, 2023 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| Apr 17, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Apr 14, 2023 | 378.50 | 390.00 | 378.50 | 390.00 | 390.00 | 3 |
| Apr 13, 2023 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| Apr 12, 2023 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
| Apr 05, 2023 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | - |
| Apr 04, 2023 | 382.50 | 386.90 | 382.50 | 386.90 | 386.90 | 5 |
| Apr 03, 2023 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| Mar 31, 2023 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Mar 30, 2023 | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | - |
| Mar 29, 2023 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| Mar 28, 2023 | 367.80 | 370.20 | 367.80 | 370.20 | 370.20 | - |
| Mar 27, 2023 | 362.00 | 368.75 | 362.00 | 368.75 | 368.75 | - |
| Mar 24, 2023 | 366.10 | 367.05 | 361.35 | 361.50 | 361.50 | 11 |
| Mar 23, 2023 | 352.95 | 357.50 | 352.95 | 357.50 | 357.50 | - |
| Mar 22, 2023 | 368.90 | 369.20 | 362.30 | 362.95 | 362.95 | - |
| Mar 21, 2023 | 361.30 | 368.05 | 361.30 | 368.05 | 368.05 | 20 |
| Mar 20, 2023 | 366.55 | 366.55 | 362.70 | 362.70 | 362.70 | - |
| Mar 17, 2023 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | - |
| Mar 16, 2023 | 366.50 | 376.85 | 366.50 | 372.85 | 372.85 | - |
| Mar 15, 2023 | 363.55 | 363.55 | 363.55 | 363.55 | 363.55 | - |
| Mar 14, 2023 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
| Mar 13, 2023 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | - |
| Mar 10, 2023 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
| Mar 09, 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| Mar 08, 2023 | 379.55 | 384.65 | 379.55 | 382.40 | 382.40 | 1 |
| Mar 07, 2023 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | - |
| Mar 06, 2023 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | - |
| Mar 03, 2023 | 369.55 | 381.90 | 369.55 | 381.90 | 381.90 | - |
| Mar 02, 2023 | 358.50 | 360.40 | 358.50 | 360.40 | 360.40 | - |
| Mar 01, 2023 | 362.50 | 362.50 | 361.20 | 361.20 | 361.20 | - |
| Feb 28, 2023 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | - |
| Feb 27, 2023 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | - |
| Feb 24, 2023 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
| Feb 23, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
| Feb 22, 2023 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 10 |
| Feb 21, 2023 | 373.75 | 373.75 | 362.55 | 362.55 | 362.55 | - |
| Feb 20, 2023 | 376.40 | 376.40 | 373.95 | 373.95 | 373.95 | - |
| Feb 17, 2023 | 370.05 | 382.05 | 368.05 | 375.35 | 375.35 | 21 |
| Feb 16, 2023 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
| Feb 15, 2023 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - |
| Feb 14, 2023 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | - |
| Feb 13, 2023 | 320.85 | 329.05 | 320.85 | 329.05 | 329.05 | - |
| Feb 10, 2023 | 331.55 | 336.70 | 331.55 | 336.70 | 336.70 | 10 |
| Feb 09, 2023 | 336.30 | 341.80 | 336.30 | 341.80 | 341.80 | 3 |
| Feb 08, 2023 | 341.50 | 343.00 | 341.50 | 343.00 | 343.00 | 10 |
| Feb 07, 2023 | 332.75 | 332.75 | 332.75 | 332.75 | 332.75 | - |
| Feb 06, 2023 | 335.90 | 341.45 | 335.90 | 336.20 | 336.20 | 18 |
| Feb 03, 2023 | 356.90 | 358.30 | 341.35 | 341.35 | 341.35 | 42 |
| Feb 02, 2023 | 332.65 | 362.65 | 332.65 | 362.65 | 362.65 | 211 |
| Feb 01, 2023 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - |
| Jan 31, 2023 | 319.70 | 319.70 | 312.55 | 312.55 | 312.55 | 4 |
| Jan 30, 2023 | 327.15 | 327.15 | 323.15 | 323.20 | 323.20 | 20 |
| Jan 27, 2023 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | - |
| Jan 26, 2023 | 318.05 | 322.65 | 318.05 | 322.65 | 322.65 | 5 |
| Jan 25, 2023 | 315.25 | 322.95 | 306.35 | 322.95 | 322.95 | 30 |
| Jan 24, 2023 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | - |
| Jan 23, 2023 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
| Jan 20, 2023 | 286.15 | 303.45 | 286.15 | 303.45 | 303.45 | 20 |
| Jan 19, 2023 | 292.00 | 292.00 | 284.15 | 284.70 | 284.70 | - |
| Jan 18, 2023 | 296.20 | 296.65 | 293.50 | 293.50 | 293.50 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.