Advertisement
Advertisement
Servicenow Inc. (4S0.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:05AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| Jan 26, 2023 | 398.50 | 427.00 | 398.50 | 411.50 | 411.50 | 115 |
| Jan 25, 2023 | 401.80 | 407.70 | 395.60 | 407.70 | 407.70 | 37 |
| Jan 24, 2023 | 405.75 | 408.50 | 405.00 | 408.50 | 408.50 | 45 |
| Jan 23, 2023 | 402.30 | 409.00 | 402.30 | 409.00 | 409.00 | 27 |
| Jan 20, 2023 | 394.90 | 405.00 | 394.90 | 405.00 | 405.00 | 4 |
| Jan 19, 2023 | 386.80 | 395.85 | 386.80 | 393.30 | 393.30 | - |
| Jan 18, 2023 | 386.60 | 388.90 | 385.40 | 386.70 | 386.70 | - |
| Jan 17, 2023 | 382.10 | 387.25 | 381.70 | 387.25 | 387.25 | 2 |
| Jan 16, 2023 | 381.35 | 386.70 | 381.35 | 386.70 | 386.70 | 23 |
| Jan 13, 2023 | 378.85 | 384.30 | 378.85 | 383.45 | 383.45 | - |
| Jan 12, 2023 | 364.75 | 367.00 | 364.75 | 367.00 | 367.00 | 12 |
| Jan 11, 2023 | 353.00 | 364.25 | 353.00 | 364.15 | 364.15 | 2 |
| Jan 10, 2023 | 350.60 | 354.15 | 350.60 | 354.15 | 354.15 | - |
| Jan 09, 2023 | 345.05 | 345.05 | 345.05 | 345.05 | 345.05 | - |
| Jan 06, 2023 | 348.40 | 354.30 | 348.40 | 354.30 | 354.30 | 26 |
| Jan 05, 2023 | 369.25 | 371.80 | 369.25 | 371.80 | 371.80 | 1 |
| Jan 04, 2023 | 363.90 | 371.95 | 363.75 | 371.95 | 371.95 | 22 |
| Jan 03, 2023 | 365.00 | 365.00 | 362.65 | 362.65 | 362.65 | 35 |
| Jan 02, 2023 | 362.30 | 370.40 | 362.30 | 370.40 | 370.40 | 25 |
| Dec 30, 2022 | 364.10 | 364.10 | 362.30 | 362.30 | 362.30 | - |
| Dec 29, 2022 | 353.05 | 364.35 | 351.80 | 364.35 | 364.35 | 31 |
| Dec 28, 2022 | 356.55 | 357.80 | 356.55 | 357.80 | 357.80 | 17 |
| Dec 27, 2022 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
| Dec 23, 2022 | 357.35 | 358.65 | 356.55 | 356.55 | 356.55 | 13 |
| Dec 22, 2022 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| Dec 21, 2022 | 363.45 | 363.45 | 363.45 | 363.45 | 363.45 | - |
| Dec 20, 2022 | 358.30 | 362.25 | 358.30 | 362.25 | 362.25 | 21 |
| Dec 19, 2022 | 370.65 | 370.65 | 359.10 | 359.10 | 359.10 | 13 |
| Dec 16, 2022 | 373.45 | 373.45 | 370.30 | 372.50 | 372.50 | - |
| Dec 15, 2022 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | - |
| Dec 14, 2022 | 390.70 | 390.70 | 389.85 | 389.85 | 389.85 | - |
| Dec 13, 2022 | 379.65 | 380.00 | 379.65 | 380.00 | 380.00 | 1 |
| Dec 12, 2022 | 372.70 | 381.05 | 372.70 | 381.05 | 381.05 | - |
| Dec 09, 2022 | 373.85 | 373.85 | 373.85 | 373.85 | 373.85 | - |
| Dec 08, 2022 | 368.45 | 368.45 | 368.45 | 368.45 | 368.45 | - |
| Dec 07, 2022 | 373.30 | 373.30 | 369.85 | 371.80 | 371.80 | 34 |
| Dec 06, 2022 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
| Dec 05, 2022 | 389.10 | 389.10 | 379.90 | 379.90 | 379.90 | 5 |
| Dec 02, 2022 | 400.00 | 400.00 | 391.10 | 391.10 | 391.10 | 20 |
| Dec 01, 2022 | 392.65 | 395.10 | 392.65 | 395.10 | 395.10 | 1 |
| Nov 30, 2022 | 379.90 | 381.80 | 379.90 | 381.80 | 381.80 | 179 |
| Nov 29, 2022 | 387.60 | 388.30 | 387.60 | 388.30 | 388.30 | 10 |
| Nov 28, 2022 | 389.95 | 389.95 | 386.40 | 386.40 | 386.40 | 20 |
| Nov 25, 2022 | 388.00 | 391.30 | 388.00 | 391.30 | 391.30 | - |
| Nov 24, 2022 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | - |
| Nov 23, 2022 | 386.15 | 393.30 | 386.15 | 389.05 | 389.05 | - |
| Nov 22, 2022 | 376.40 | 383.35 | 376.40 | 383.35 | 383.35 | - |
| Nov 21, 2022 | 387.95 | 387.95 | 377.35 | 377.35 | 377.35 | - |
| Nov 18, 2022 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
| Nov 17, 2022 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | - |
| Nov 16, 2022 | 403.35 | 403.55 | 403.35 | 403.55 | 403.55 | 10 |
| Nov 15, 2022 | 387.65 | 387.65 | 384.05 | 384.05 | 384.05 | 2 |
| Nov 14, 2022 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | - |
| Nov 11, 2022 | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | - |
| Nov 10, 2022 | 359.65 | 393.00 | 359.65 | 393.00 | 393.00 | 10 |
| Nov 09, 2022 | 366.90 | 367.10 | 360.80 | 360.80 | 360.80 | 19 |
| Nov 08, 2022 | 361.85 | 363.00 | 361.85 | 363.00 | 363.00 | 50 |
| Nov 07, 2022 | 362.65 | 364.85 | 362.65 | 364.30 | 364.30 | 2 |
| Nov 04, 2022 | 393.05 | 395.60 | 359.70 | 363.50 | 363.50 | 33 |
| Nov 03, 2022 | 401.40 | 401.40 | 395.70 | 395.70 | 395.70 | 5 |
| Nov 02, 2022 | 423.60 | 423.60 | 399.30 | 399.30 | 399.30 | 108 |
| Nov 01, 2022 | 424.65 | 429.25 | 423.60 | 423.60 | 423.60 | 60 |
| Oct 31, 2022 | 419.95 | 428.20 | 419.95 | 427.05 | 427.05 | 20 |
| Oct 28, 2022 | 410.15 | 415.50 | 410.15 | 415.50 | 415.50 | 5 |
| Oct 27, 2022 | 407.50 | 417.40 | 407.50 | 417.40 | 417.40 | 151 |
| Oct 26, 2022 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | - |
| Oct 25, 2022 | 370.65 | 375.20 | 370.65 | 375.20 | 375.20 | 203 |
| Oct 24, 2022 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | - |
| Oct 21, 2022 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | - |
| Oct 20, 2022 | 362.85 | 371.15 | 362.85 | 371.15 | 371.15 | 6 |
| Oct 19, 2022 | 361.55 | 361.55 | 361.55 | 361.55 | 361.55 | - |
| Oct 18, 2022 | 357.20 | 361.15 | 357.20 | 361.15 | 361.15 | 15 |
| Oct 17, 2022 | 350.65 | 359.95 | 350.65 | 359.95 | 359.95 | 41 |
| Oct 14, 2022 | 370.45 | 370.45 | 352.45 | 352.45 | 352.45 | 24 |
| Oct 13, 2022 | 378.85 | 378.85 | 348.75 | 351.55 | 351.55 | 240 |
| Oct 12, 2022 | 382.50 | 386.60 | 380.00 | 384.70 | 384.70 | 25 |
| Oct 11, 2022 | 391.20 | 391.20 | 380.60 | 380.60 | 380.60 | 20 |
| Oct 10, 2022 | 409.40 | 409.40 | 393.85 | 393.85 | 393.85 | 205 |
| Oct 07, 2022 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | - |
| Oct 06, 2022 | 423.95 | 427.95 | 423.95 | 427.95 | 427.95 | 6 |
| Oct 05, 2022 | 409.85 | 409.85 | 409.65 | 409.65 | 409.65 | 50 |
| Oct 04, 2022 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | - |
| Oct 03, 2022 | 385.40 | 397.00 | 385.40 | 397.00 | 397.00 | 13 |
| Sep 30, 2022 | 389.30 | 397.45 | 387.00 | 387.00 | 387.00 | - |
| Sep 29, 2022 | 399.75 | 399.75 | 389.60 | 393.55 | 393.55 | 14 |
| Sep 28, 2022 | 394.35 | 398.25 | 392.00 | 395.70 | 395.70 | 600 |
| Sep 27, 2022 | 384.75 | 390.25 | 384.75 | 388.95 | 388.95 | 40 |
| Sep 26, 2022 | 386.85 | 390.00 | 382.75 | 385.10 | 385.10 | 550 |
| Sep 23, 2022 | 392.45 | 392.45 | 386.50 | 389.35 | 389.35 | - |
| Sep 22, 2022 | 406.65 | 406.65 | 406.35 | 406.35 | 406.35 | 3 |
| Sep 21, 2022 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| Sep 20, 2022 | 423.30 | 423.30 | 414.40 | 414.40 | 414.40 | - |
| Sep 19, 2022 | 423.55 | 423.55 | 423.55 | 423.55 | 423.55 | - |
| Sep 16, 2022 | 432.80 | 434.35 | 422.65 | 422.65 | 422.65 | 11 |
| Sep 15, 2022 | 457.85 | 457.85 | 434.70 | 434.70 | 434.70 | 5 |
| Sep 14, 2022 | 451.75 | 458.55 | 451.75 | 458.55 | 458.55 | - |
| Sep 13, 2022 | 469.30 | 470.40 | 469.30 | 470.40 | 470.40 | - |
| Sep 12, 2022 | 465.15 | 465.15 | 465.15 | 465.15 | 465.15 | - |
| Sep 09, 2022 | 447.70 | 454.75 | 447.45 | 454.75 | 454.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
