Berlin - Delayed Quote EUR

Impinj Inc (27J.BE)

136.90 -6.90 (-4.80%)
At close: April 26 at 8:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 146.70 146.70 136.20 136.90 136.90 -
Apr 25, 2024 123.80 143.80 122.05 143.80 143.80 -
Apr 24, 2024 116.40 119.05 115.05 115.05 115.05 -
Apr 23, 2024 112.75 117.45 112.60 115.95 115.95 -
Apr 22, 2024 109.75 112.60 109.55 112.60 112.60 -
Apr 19, 2024 113.80 114.35 108.95 108.95 108.95 -
Apr 18, 2024 113.05 115.90 110.85 113.35 113.35 -
Apr 17, 2024 114.00 114.95 112.35 112.95 112.95 -
Apr 16, 2024 111.50 113.15 111.00 112.90 112.90 -
Apr 15, 2024 113.05 113.75 111.60 112.40 112.40 -
Apr 12, 2024 116.55 116.90 112.45 112.45 112.45 -
Apr 11, 2024 114.65 116.35 114.25 116.35 116.35 -
Apr 10, 2024 115.55 115.55 112.35 113.75 113.75 -
Apr 9, 2024 114.90 117.15 114.55 115.75 115.75 -
Apr 8, 2024 112.05 116.30 112.05 115.10 115.10 -
Apr 5, 2024 108.80 112.40 108.75 112.10 112.10 -
Apr 4, 2024 113.90 114.20 110.50 110.50 110.50 -
Apr 3, 2024 114.10 115.35 114.05 114.85 114.85 -
Apr 2, 2024 119.80 119.85 114.30 114.35 114.35 -
Mar 28, 2024 117.70 120.30 117.70 118.75 118.75 -
Mar 27, 2024 116.90 118.75 116.80 116.80 116.80 -
Mar 26, 2024 118.35 118.40 116.85 117.50 117.50 -
Mar 25, 2024 117.75 118.80 116.60 118.70 118.70 -
Mar 22, 2024 116.15 118.40 116.00 118.00 118.00 -
Mar 21, 2024 113.60 117.70 113.60 117.70 117.70 -
Mar 20, 2024 110.60 113.65 109.30 113.65 113.65 -
Mar 19, 2024 112.40 112.95 108.40 110.30 110.30 -
Mar 18, 2024 113.60 114.35 112.45 113.05 113.05 -
Mar 15, 2024 114.15 114.65 110.80 112.60 112.60 -
Mar 14, 2024 107.40 119.50 107.40 113.75 113.75 -
Mar 13, 2024 107.00 107.00 103.25 103.60 103.60 -
Mar 12, 2024 107.15 107.85 105.55 105.85 105.85 -
Mar 11, 2024 105.85 106.25 104.35 106.25 106.25 -
Mar 8, 2024 105.05 106.40 105.00 106.25 106.25 -
Mar 7, 2024 102.75 105.90 102.75 105.50 105.50 -
Mar 6, 2024 102.90 105.75 102.80 102.80 102.80 -
Mar 5, 2024 102.10 103.35 100.80 103.10 103.10 -
Mar 4, 2024 104.00 104.95 102.10 102.10 102.10 -
Mar 1, 2024 101.40 105.15 100.60 103.30 103.30 -
Feb 29, 2024 94.78 100.55 94.46 100.55 100.55 -
Feb 28, 2024 96.18 96.34 94.86 95.06 95.06 -
Feb 27, 2024 95.84 100.20 95.84 96.48 96.48 -
Feb 26, 2024 94.20 97.16 94.10 95.54 95.54 -
Feb 23, 2024 92.62 95.02 92.42 94.26 94.26 -
Feb 22, 2024 94.58 96.08 92.30 92.30 92.30 -
Feb 21, 2024 93.38 93.38 90.76 92.52 92.52 -
Feb 20, 2024 95.10 95.10 91.72 93.24 93.24 -
Feb 19, 2024 94.80 95.62 94.44 95.46 95.46 -
Feb 16, 2024 99.34 100.00 95.80 95.80 95.80 -
Feb 15, 2024 96.42 100.00 95.54 99.12 99.12 -
Feb 14, 2024 96.24 96.86 94.58 94.98 94.98 -
Feb 13, 2024 100.95 100.95 95.38 95.38 95.38 -
Feb 12, 2024 101.90 102.25 96.62 100.40 100.40 -
Feb 9, 2024 101.75 108.05 101.30 102.10 102.10 -
Feb 8, 2024 99.40 101.25 98.36 98.36 98.36 -
Feb 7, 2024 97.98 99.68 97.44 99.04 99.04 -
Feb 6, 2024 96.80 98.58 96.48 98.16 98.16 -
Feb 5, 2024 93.56 96.54 93.36 96.54 96.54 -
Feb 2, 2024 93.80 94.68 91.54 93.98 93.98 -
Feb 1, 2024 90.00 92.60 90.00 92.48 92.48 -
Jan 31, 2024 91.38 91.52 89.72 90.12 90.12 -
Jan 30, 2024 94.68 94.70 90.98 90.98 90.98 -
Jan 29, 2024 93.16 94.56 93.16 94.12 94.12 -
Jan 26, 2024 93.04 93.92 92.58 92.76 92.76 -
Jan 25, 2024 93.70 95.84 92.92 93.82 93.82 -
Jan 24, 2024 96.38 96.42 93.32 93.82 93.82 -
Jan 23, 2024 92.18 95.72 91.96 95.72 95.72 -
Jan 22, 2024 88.56 92.42 88.52 92.42 92.42 -
Jan 19, 2024 86.62 88.62 86.62 88.16 88.16 -
Jan 18, 2024 83.60 88.22 83.60 86.38 86.38 -
Jan 17, 2024 83.66 85.12 81.00 83.00 83.00 -
Jan 16, 2024 72.72 74.84 72.50 74.44 74.44 -
Jan 15, 2024 72.88 72.90 72.76 72.84 72.84 -
Jan 12, 2024 74.22 75.02 72.90 73.06 73.06 -
Jan 11, 2024 76.40 76.60 73.28 74.00 74.00 -
Jan 10, 2024 76.88 77.12 75.54 76.14 76.14 -
Jan 9, 2024 77.32 77.70 75.86 77.08 77.08 -
Jan 8, 2024 73.52 77.38 73.42 76.76 76.76 -
Jan 5, 2024 74.10 74.20 73.18 73.32 73.32 -
Jan 4, 2024 75.60 75.92 74.54 74.54 74.54 -
Jan 3, 2024 78.42 78.42 75.52 75.52 75.52 -
Jan 2, 2024 80.88 81.32 78.68 78.68 78.68 -
Dec 29, 2023 82.28 82.40 82.10 82.10 82.10 -
Dec 28, 2023 80.42 82.42 80.08 82.10 82.10 -
Dec 27, 2023 81.86 81.86 80.18 80.18 80.18 -
Dec 22, 2023 78.52 80.72 78.44 79.98 79.98 -
Dec 21, 2023 77.28 79.10 77.28 79.10 79.10 -
Dec 20, 2023 82.12 82.68 77.58 77.58 77.58 -
Dec 19, 2023 81.48 82.62 81.32 81.98 81.98 -
Dec 18, 2023 81.62 81.78 80.78 81.38 81.38 -
Dec 15, 2023 80.74 81.54 80.62 81.54 81.54 -
Dec 14, 2023 79.72 82.34 77.80 80.54 80.54 -
Dec 13, 2023 74.34 78.08 74.06 78.08 78.08 -
Dec 12, 2023 78.12 78.12 73.62 73.98 73.98 -
Dec 11, 2023 77.00 78.66 75.90 77.78 77.78 99
Dec 8, 2023 77.58 79.02 76.90 76.90 76.90 -
Dec 7, 2023 76.02 77.52 75.90 77.44 77.44 -
Dec 6, 2023 77.22 78.00 76.10 76.10 76.10 -
Dec 5, 2023 78.48 78.72 75.00 76.74 76.74 -
Dec 4, 2023 80.76 80.76 78.84 78.84 78.84 -
Dec 1, 2023 76.52 79.78 76.52 79.78 79.78 -
Nov 30, 2023 77.34 77.76 75.88 76.80 76.80 -
Nov 29, 2023 75.36 77.70 75.36 77.16 77.16 -
Nov 28, 2023 75.64 75.64 74.56 75.20 75.20 -
Nov 27, 2023 75.06 76.06 74.50 75.82 75.82 -
Nov 24, 2023 74.74 75.64 73.80 75.34 75.34 -
Nov 23, 2023 74.80 74.94 74.76 74.78 74.78 -
Nov 22, 2023 75.22 77.00 74.68 74.68 74.68 -
Nov 21, 2023 75.40 76.08 73.92 74.96 74.96 -
Nov 20, 2023 73.86 76.48 73.86 75.56 75.56 -
Nov 17, 2023 73.16 74.92 73.08 73.86 73.86 -
Nov 16, 2023 72.94 73.84 72.36 72.76 72.76 -
Nov 15, 2023 73.76 75.42 72.66 72.66 72.66 -
Nov 14, 2023 68.32 73.64 68.18 73.52 73.52 -
Nov 13, 2023 66.84 68.88 65.66 68.88 68.88 -
Nov 10, 2023 64.14 67.06 64.00 67.04 67.04 -
Nov 9, 2023 63.68 65.26 63.58 64.38 64.38 -
Nov 8, 2023 63.74 64.28 63.36 63.36 63.36 -
Nov 7, 2023 62.82 65.60 62.76 64.00 64.00 -
Nov 6, 2023 64.06 64.14 62.50 62.50 62.50 -
Nov 3, 2023 61.52 64.64 61.42 64.08 64.08 -
Nov 2, 2023 59.06 61.66 59.06 61.66 61.66 -
Nov 1, 2023 61.14 61.32 58.84 59.08 59.08 -
Oct 31, 2023 56.74 61.82 56.48 61.06 61.06 -
Oct 30, 2023 58.84 58.94 55.64 56.92 56.92 -
Oct 27, 2023 58.74 59.18 56.82 58.20 58.20 -
Oct 26, 2023 55.06 61.58 54.46 58.18 58.18 -
Oct 25, 2023 49.80 49.96 46.16 47.28 47.28 -
Oct 24, 2023 48.46 50.52 48.46 49.93 49.93 -
Oct 23, 2023 48.03 48.54 46.84 48.28 48.28 -
Oct 20, 2023 48.86 48.93 47.72 47.94 47.94 -
Oct 19, 2023 50.42 50.56 48.89 48.89 48.89 -
Oct 18, 2023 51.12 51.12 50.32 50.48 50.48 -
Oct 17, 2023 50.72 51.72 50.38 50.80 50.80 -
Oct 16, 2023 50.16 50.78 49.98 50.66 50.66 -
Oct 13, 2023 50.26 50.38 49.49 50.22 50.22 -
Oct 12, 2023 51.52 52.04 50.28 50.60 50.60 5
Oct 11, 2023 53.10 53.52 50.48 51.24 51.24 -
Oct 10, 2023 51.64 53.54 51.52 53.12 53.12 -
Oct 9, 2023 51.36 51.60 50.16 51.60 51.60 -
Oct 6, 2023 48.38 51.58 48.09 51.58 51.58 -
Oct 5, 2023 48.56 48.66 47.75 48.41 48.41 -
Oct 4, 2023 46.75 48.76 46.72 48.76 48.76 -
Oct 3, 2023 50.06 50.10 47.98 47.98 47.98 -
Oct 2, 2023 52.40 52.52 49.60 49.99 49.99 -
Sep 29, 2023 52.10 52.78 51.06 52.00 52.00 -
Sep 28, 2023 51.30 52.64 50.62 52.06 52.06 -
Sep 27, 2023 48.99 51.62 48.98 51.24 51.24 -
Sep 26, 2023 51.48 51.54 48.62 48.62 48.62 -
Sep 25, 2023 51.48 52.32 51.20 51.54 51.54 -
Sep 22, 2023 50.56 50.96 49.01 50.96 50.96 -
Sep 21, 2023 55.88 55.92 50.64 50.64 50.64 -
Sep 20, 2023 58.60 58.66 55.90 56.02 56.02 -
Sep 19, 2023 57.56 58.40 57.32 58.26 58.26 -
Sep 18, 2023 59.84 59.92 57.46 57.46 57.46 -
Sep 15, 2023 61.44 61.44 60.16 60.32 60.32 -
Sep 14, 2023 59.24 61.10 59.18 61.10 61.10 -
Sep 13, 2023 58.98 59.62 58.74 58.78 58.78 -
Sep 12, 2023 58.44 59.46 58.20 58.82 58.82 -
Sep 11, 2023 59.06 59.52 57.60 58.30 58.30 -
Sep 8, 2023 61.20 61.28 57.86 58.68 58.68 -
Sep 7, 2023 65.18 65.18 61.24 61.24 61.24 -
Sep 6, 2023 63.26 65.42 63.08 65.42 65.42 -
Sep 5, 2023 63.18 63.82 62.78 62.78 62.78 -
Sep 4, 2023 63.32 63.38 63.20 63.20 63.20 -
Sep 1, 2023 61.58 64.46 61.44 63.24 63.24 -
Aug 31, 2023 57.68 62.20 57.68 61.68 61.68 -
Aug 30, 2023 58.82 58.94 57.48 57.60 57.60 -
Aug 29, 2023 56.58 58.70 56.50 58.60 58.60 -
Aug 28, 2023 56.54 57.20 55.88 56.40 56.40 -
Aug 25, 2023 56.16 56.38 55.86 56.38 56.38 -
Aug 24, 2023 58.10 58.16 56.44 56.44 56.44 -
Aug 23, 2023 55.04 57.70 55.04 57.70 57.70 -
Aug 22, 2023 53.74 55.20 53.74 55.06 55.06 -
Aug 21, 2023 52.88 53.68 52.06 53.68 53.68 -
Aug 18, 2023 52.68 52.92 51.78 52.64 52.64 -
Aug 17, 2023 55.16 55.58 52.66 52.66 52.66 -
Aug 16, 2023 56.20 56.28 54.80 55.38 55.38 -
Aug 15, 2023 56.20 56.20 55.52 55.98 55.98 -
Aug 14, 2023 54.14 56.24 53.98 56.24 56.24 -
Aug 11, 2023 50.58 53.94 50.32 53.80 53.80 -
Aug 10, 2023 51.06 51.24 50.62 50.96 50.96 -
Aug 9, 2023 52.52 52.58 50.78 50.80 50.80 -
Aug 8, 2023 54.62 54.80 52.52 52.52 52.52 -
Aug 7, 2023 55.56 55.62 54.42 54.92 54.92 -
Aug 4, 2023 56.50 56.52 55.24 55.24 55.24 -
Aug 3, 2023 57.30 57.30 55.48 56.10 56.10 -
Aug 2, 2023 59.32 59.40 56.96 57.24 57.24 -
Aug 1, 2023 60.58 60.58 59.18 59.68 59.68 -
Jul 31, 2023 61.22 61.24 59.20 60.38 60.38 -
Jul 28, 2023 63.40 63.66 59.98 61.00 61.00 -
Jul 27, 2023 59.74 69.66 59.74 63.00 63.00 -
Jul 26, 2023 72.46 72.54 70.50 70.50 70.50 -
Jul 25, 2023 73.90 74.38 71.52 72.66 72.66 -
Jul 24, 2023 73.48 74.78 73.30 73.30 73.30 -
Jul 21, 2023 75.10 75.84 73.74 73.74 73.74 -
Jul 20, 2023 78.46 78.46 74.46 75.24 75.24 -
Jul 19, 2023 79.54 80.62 78.58 78.80 78.80 20
Jul 18, 2023 79.96 80.08 78.62 79.92 79.92 -
Jul 17, 2023 76.92 80.50 76.90 79.74 79.74 -
Jul 14, 2023 80.36 80.70 76.74 76.74 76.74 20
Jul 13, 2023 79.14 81.38 78.96 80.46 80.46 -
Jul 12, 2023 80.00 80.90 79.04 79.04 79.04 -
Jul 11, 2023 80.80 81.08 80.12 80.16 80.16 -
Jul 10, 2023 78.06 80.54 78.06 80.54 80.54 -
Jul 7, 2023 78.84 79.96 78.76 78.84 78.84 -
Jul 6, 2023 79.14 79.18 77.64 78.82 78.82 -
Jul 5, 2023 83.18 83.18 79.60 79.60 79.60 -
Jul 4, 2023 83.16 83.28 83.12 83.26 83.26 -
Jul 3, 2023 82.34 83.26 82.34 83.12 83.12 -
Jun 30, 2023 80.04 82.00 79.66 82.00 82.00 -
Jun 29, 2023 76.14 79.90 75.80 79.90 79.90 -
Jun 28, 2023 76.66 77.88 76.02 76.02 76.02 -
Jun 27, 2023 78.80 78.80 76.90 77.28 77.28 -
Jun 26, 2023 79.60 80.80 78.14 78.78 78.78 -
Jun 23, 2023 81.54 82.12 79.08 79.08 79.08 -
Jun 22, 2023 83.68 83.72 81.52 81.98 81.98 -
Jun 21, 2023 84.50 84.74 83.26 84.70 84.70 -
Jun 20, 2023 90.40 90.98 83.88 85.10 85.10 -
Jun 19, 2023 90.56 90.74 90.44 90.46 90.46 -
Jun 16, 2023 88.46 92.60 88.38 90.82 90.82 -
Jun 15, 2023 95.92 95.98 88.44 88.82 88.82 -
Jun 14, 2023 104.90 105.00 93.92 94.56 94.56 -
Jun 13, 2023 104.25 107.05 103.15 104.30 104.30 -
Jun 12, 2023 103.05 107.60 102.80 104.55 104.55 -
Jun 9, 2023 99.04 102.30 98.40 102.30 102.30 -
Jun 8, 2023 96.22 98.72 95.48 98.72 98.72 -
Jun 7, 2023 93.06 98.12 92.94 96.78 96.78 -
Jun 6, 2023 93.66 95.28 92.86 92.86 92.86 -
Jun 5, 2023 96.62 97.20 94.40 94.40 94.40 -
Jun 2, 2023 96.56 97.92 96.08 97.38 97.38 -
Jun 1, 2023 95.84 98.18 95.10 96.80 96.80 -
May 31, 2023 94.26 95.72 92.74 95.72 95.72 -
May 30, 2023 96.96 97.18 93.56 93.92 93.92 -
May 29, 2023 95.00 96.82 95.00 96.82 96.82 -
May 26, 2023 91.78 96.14 91.78 94.04 94.04 -
May 25, 2023 89.86 92.38 89.48 92.38 92.38 -
May 24, 2023 91.06 91.10 86.14 87.88 87.88 -
May 23, 2023 91.48 93.00 90.18 91.24 91.24 -
May 22, 2023 89.76 90.78 89.54 90.78 90.78 -
May 19, 2023 91.16 91.16 88.68 89.78 89.78 -
May 18, 2023 88.44 90.44 88.00 90.44 90.44 -
May 17, 2023 87.36 88.36 86.78 88.12 88.12 -
May 16, 2023 87.16 87.24 86.04 87.02 87.02 -
May 15, 2023 86.06 88.84 85.84 87.10 87.10 -
May 12, 2023 85.66 86.70 84.80 85.58 85.58 -
May 11, 2023 87.50 88.94 83.96 85.58 85.58 -
May 10, 2023 86.54 88.08 86.22 87.28 87.28 -
May 9, 2023 86.02 87.78 85.46 86.82 86.82 -
May 8, 2023 78.78 86.12 78.76 86.02 86.02 -
May 5, 2023 78.50 80.50 78.40 79.40 79.40 -
May 4, 2023 79.44 79.66 77.48 78.20 78.20 -
May 3, 2023 79.48 80.58 78.22 79.56 79.56 -
May 2, 2023 78.96 82.82 78.92 81.44 81.44 -
Apr 28, 2023 74.42 80.68 74.10 79.88 79.88 100
Apr 27, 2023 89.50 91.40 74.16 74.16 74.16 -
Apr 26, 2023 125.45 125.95 122.25 122.25 122.25 -