Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZipRecruiter Inc (47R.BE)

Berlin - Berlin Delayed Price. Currency in EUR
14.69+0.74 (+5.34%)
At close: 09:48PM CEST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202314.0914.7414.0914.6914.69-
Mar 30, 2023------
Mar 29, 202314.2314.2814.1114.1414.14-
Mar 28, 202314.2314.2413.8913.8913.89-
Mar 27, 202314.0914.1213.9814.1014.10-
Mar 24, 202313.8814.1713.8614.1714.17-
Mar 23, 202313.6614.1613.6613.9213.92-
Mar 22, 202314.4314.4313.9914.0214.02-
Mar 21, 202313.6814.4413.6414.4414.44-
Mar 20, 202313.7614.4013.4513.5013.50-
Mar 17, 202313.8713.8913.6413.6413.64-
Mar 16, 202313.9213.9413.5713.8613.86-
Mar 15, 202314.0114.0112.9813.6913.69-
Mar 14, 202314.0614.2313.9213.9213.92-
Mar 13, 202314.4214.4214.0314.0314.03-
Mar 10, 202314.8415.0514.2514.2514.25-
Mar 09, 202316.3616.3614.9814.9814.98-
Mar 08, 202316.4716.4816.1616.4016.40-
Mar 07, 202315.9016.3915.9016.3916.39-
Mar 06, 202316.2416.2816.1516.1516.15-
Mar 03, 202316.0916.5616.0816.3316.33-
Mar 02, 202316.0016.3815.7816.2416.24-
Mar 01, 202316.1016.1015.7215.9815.98-
Feb 28, 202316.1916.3115.9816.1816.18-
Feb 27, 202316.7516.8916.1016.1216.12-
Feb 24, 202316.6116.9316.4516.4616.46-
Feb 23, 202317.0217.1216.2016.5716.57-
Feb 22, 202318.6018.6016.1916.7016.70-
Feb 21, 202321.7322.5021.6821.8721.87-
Feb 20, 202322.2122.2121.7021.7321.73-
Feb 17, 202322.1222.2721.5022.2722.2780
Feb 16, 202322.1722.4121.8722.1522.15-
Feb 15, 202321.6122.4621.5922.1722.17-
Feb 14, 202320.9321.7120.7921.7121.71-
Feb 13, 202320.5421.0420.5421.0021.00-
Feb 10, 202320.7320.8420.5920.6020.60-
Feb 09, 202320.6621.1420.5220.7620.76-
Feb 08, 202320.8020.8020.4520.7320.73-
Feb 07, 202320.4420.7320.3620.7120.71-
Feb 06, 202319.9820.5319.6620.3420.34-
Feb 03, 202319.5220.1719.3819.9019.90-
Feb 02, 202318.2319.4918.2119.4919.49-
Feb 01, 202318.0118.2417.9418.2418.24-
Jan 31, 202317.5718.0217.5018.0218.02-
Jan 30, 202317.5617.6717.4317.5317.53-
Jan 27, 202317.6217.8417.5817.6817.68-
Jan 26, 202317.4817.8617.4317.5117.51-
Jan 25, 202317.2517.4517.0917.4517.45-
Jan 24, 202317.2817.3217.1917.3017.30-
Jan 23, 202316.8417.4016.8417.3617.36-
Jan 20, 202316.7116.9716.6116.8016.80-
Jan 19, 202316.3816.7116.0916.6516.65-
Jan 18, 202316.3316.6116.2016.4516.45-
Jan 17, 202316.2816.3416.2016.3216.32-
Jan 16, 202316.2716.3216.2616.3016.30-
Jan 13, 202316.0716.3316.0216.2716.27-
Jan 12, 202315.9716.2815.9716.0116.01-
Jan 11, 202315.8916.1415.8915.9615.96-
Jan 10, 202315.7615.9815.7115.8515.85-
Jan 09, 202315.5716.0815.5615.7715.77-
Jan 06, 202315.6015.6115.3415.5415.54-
Jan 05, 202315.4915.6815.3515.5615.56-
Jan 04, 202315.7515.9015.4815.4815.48-
Jan 03, 202315.4516.2815.4115.7415.74-
Jan 02, 202315.4015.4415.4015.4315.43-
Dec 30, 202215.3415.3415.2715.2715.27-
Dec 29, 202214.6915.3514.5215.3315.33-
Dec 28, 202214.9014.9414.6614.7014.70-
Dec 27, 202215.2415.2914.8514.8514.85-
Dec 23, 202214.9815.3214.8615.3215.32-
Dec 22, 202215.4015.4114.7714.8614.86-
Dec 21, 202215.5315.5915.3115.3715.37-
Dec 20, 202215.9716.0115.2215.4515.45-
Dec 19, 202215.6416.7215.6415.8815.88-
Dec 16, 202215.5515.9015.2315.4815.48-
Dec 15, 202216.0116.0715.4615.4715.47-
Dec 14, 202215.8116.3315.7215.9015.90-
Dec 13, 202215.5216.0315.5215.7515.75-
Dec 12, 202215.3415.7215.2815.4915.49-
Dec 09, 202215.2315.6515.2315.4815.48-
Dec 08, 202214.9415.7214.9415.2715.27-
Dec 07, 202214.6015.0714.4314.9814.98-
Dec 06, 202215.0915.2214.2314.5714.57-
Dec 05, 202215.5715.5915.0015.0015.00-
Dec 02, 202215.7515.7715.3215.6515.65-
Dec 01, 202215.8316.2415.5715.8615.86-
Nov 30, 202215.2115.8414.8115.8415.84-
Nov 29, 202216.5416.6315.0315.0315.03-
Nov 28, 202216.4816.6916.3016.5516.55-
Nov 25, 202216.5016.6516.4716.5016.50-
Nov 24, 202216.4716.5416.4716.5116.51-
Nov 23, 202216.6316.7216.2116.5616.56-
Nov 22, 202216.3316.7016.2916.7016.70-
Nov 21, 202216.0616.3515.9616.2616.26-
Nov 18, 202215.8916.2215.8916.0016.00-
Nov 17, 202215.9416.1415.6315.9115.91-
Nov 16, 202216.2516.2515.9015.9015.90-
Nov 15, 202215.7816.7415.6516.3616.36-
Nov 14, 202216.6816.7215.9816.0816.08-
Nov 11, 202216.6916.7716.4616.7716.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement