Stuttgart - Delayed Quote EUR

ServiceNow Inc (4S0.SG)

695.80 +2.70 (+0.39%)
At close: April 24 at 9:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 699.20 699.20 695.80 695.80 695.80 3
Apr 23, 2024 675.70 693.10 675.70 693.10 693.10 1
Apr 22, 2024 668.00 668.00 668.00 668.00 668.00 -
Apr 19, 2024 681.90 681.90 666.30 668.20 668.20 23
Apr 18, 2024 692.00 694.70 685.20 686.10 686.10 13
Apr 17, 2024 698.40 698.40 691.30 691.30 691.30 7
Apr 16, 2024 691.50 701.70 691.50 701.30 701.30 -
Apr 15, 2024 716.10 716.10 716.10 716.10 716.10 -
Apr 12, 2024 719.00 719.00 719.00 719.00 719.00 -
Apr 11, 2024 714.50 716.40 714.00 716.20 716.20 90
Apr 10, 2024 719.70 719.70 713.10 713.10 713.10 20
Apr 9, 2024 722.80 722.80 722.80 722.80 722.80 -
Apr 8, 2024 721.70 721.70 721.70 721.70 721.70 -
Apr 5, 2024 700.20 720.90 700.20 720.90 720.90 16
Apr 4, 2024 701.00 701.80 701.00 701.80 701.80 14
Apr 3, 2024 699.00 699.00 699.00 699.00 699.00 -
Apr 2, 2024 713.70 713.70 698.00 702.60 702.60 9
Mar 28, 2024 700.60 702.20 700.60 702.20 702.20 17
Mar 27, 2024 718.80 718.80 698.60 698.60 698.60 7
Mar 26, 2024 715.60 715.60 715.60 715.60 715.60 -
Mar 25, 2024 715.00 715.00 709.40 711.80 711.80 50
Mar 22, 2024 713.20 718.00 713.20 717.40 717.40 15
Mar 21, 2024 711.40 718.20 711.40 714.80 714.80 33
Mar 20, 2024 693.60 699.60 693.60 699.60 699.60 10
Mar 19, 2024 691.80 697.00 691.80 696.00 696.00 11
Mar 18, 2024 682.00 696.40 682.00 695.40 695.40 24
Mar 15, 2024 710.20 710.20 679.20 679.20 679.20 14
Mar 14, 2024 710.80 715.00 710.80 713.00 713.00 25
Mar 13, 2024 723.00 723.00 708.60 708.60 708.60 10
Mar 12, 2024 694.80 722.20 694.80 722.20 722.20 100
Mar 11, 2024 692.40 694.80 687.00 687.00 687.00 44
Mar 8, 2024 693.40 705.20 693.40 705.20 705.20 9
Mar 7, 2024 674.80 699.60 674.80 699.20 699.20 74
Mar 6, 2024 682.00 686.40 677.60 677.60 677.60 25
Mar 5, 2024 710.00 710.00 676.20 676.20 676.20 204
Mar 4, 2024 715.80 719.80 706.00 712.40 712.40 33
Mar 1, 2024 715.40 720.40 714.80 714.80 714.80 36
Feb 29, 2024 695.00 695.00 692.60 695.00 695.00 112
Feb 28, 2024 710.20 710.20 698.20 702.40 702.40 45
Feb 27, 2024 715.60 722.20 715.60 722.20 722.20 5
Feb 26, 2024 711.00 716.20 711.00 716.20 716.20 5
Feb 23, 2024 710.20 721.40 709.00 713.00 713.00 118
Feb 22, 2024 704.60 728.20 704.60 713.60 713.60 69
Feb 21, 2024 685.00 685.00 681.60 681.60 681.60 19
Feb 20, 2024 701.80 701.80 683.40 693.40 693.40 52
Feb 19, 2024 710.20 712.80 696.80 703.60 703.60 41
Feb 16, 2024 725.20 728.80 711.00 711.00 711.00 19
Feb 15, 2024 740.40 743.80 727.60 727.60 727.60 68
Feb 14, 2024 721.00 733.80 721.00 732.00 732.00 66
Feb 13, 2024 730.00 730.00 708.60 722.60 722.60 255
Feb 12, 2024 761.40 762.60 727.20 730.20 730.20 199
Feb 9, 2024 740.00 751.20 740.00 749.80 749.80 58
Feb 8, 2024 731.80 739.80 731.80 739.80 739.80 7
Feb 7, 2024 713.00 736.80 713.00 733.80 733.80 2
Feb 6, 2024 728.60 728.60 728.60 728.60 728.60 -
Feb 5, 2024 720.80 728.00 720.80 727.00 727.00 40
Feb 2, 2024 708.00 708.00 708.00 708.00 708.00 -
Feb 1, 2024 709.00 711.80 706.00 706.00 706.00 9
Jan 31, 2024 716.00 716.00 705.40 705.40 705.40 2
Jan 30, 2024 722.20 725.20 722.20 725.20 725.20 6
Jan 29, 2024 706.80 722.60 706.80 722.60 722.60 167
Jan 26, 2024 705.00 719.40 705.00 719.40 719.40 134
Jan 25, 2024 706.00 706.00 706.00 706.00 706.00 -
Jan 24, 2024 693.60 712.40 693.60 706.00 706.00 114
Jan 23, 2024 690.20 696.40 690.20 693.00 693.00 4
Jan 22, 2024 682.80 700.00 682.80 698.80 698.80 34
Jan 19, 2024 683.20 690.00 683.20 690.00 690.00 15
Jan 18, 2024 665.20 685.40 665.20 685.40 685.40 3
Jan 17, 2024 665.20 667.80 665.20 667.80 667.80 -
Jan 16, 2024 664.00 666.20 664.00 664.80 664.80 36
Jan 15, 2024 667.00 667.20 667.00 667.20 667.20 30
Jan 12, 2024 659.40 664.20 659.40 660.60 660.60 54
Jan 11, 2024 649.60 666.00 649.60 666.00 666.00 25
Jan 10, 2024 637.60 652.20 637.60 652.20 652.20 12
Jan 9, 2024 633.00 640.20 633.00 640.20 640.20 16
Jan 8, 2024 618.20 632.20 618.00 632.20 632.20 23
Jan 5, 2024 612.40 615.20 612.40 615.20 615.20 5
Jan 4, 2024 616.80 617.40 614.80 614.80 614.80 -
Jan 3, 2024 624.80 624.80 618.20 618.20 618.20 -
Jan 2, 2024 637.60 637.60 620.20 622.60 622.60 26
Dec 29, 2023 633.00 637.00 633.00 635.00 635.00 50
Dec 28, 2023 631.20 635.40 631.20 634.60 634.60 45
Dec 27, 2023 632.20 632.20 631.20 631.20 631.20 -
Dec 22, 2023 633.20 633.20 632.00 632.00 632.00 350
Dec 21, 2023 633.60 633.60 633.60 633.60 633.60 -
Dec 20, 2023 644.00 644.00 644.00 644.00 644.00 -
Dec 19, 2023 642.00 642.00 642.00 642.00 642.00 -
Dec 18, 2023 639.00 645.20 638.40 645.20 645.20 25
Dec 15, 2023 618.40 640.80 618.40 640.80 640.80 21
Dec 14, 2023 656.00 656.20 654.80 656.20 656.20 23
Dec 13, 2023 662.40 662.40 659.00 661.80 661.80 36
Dec 12, 2023 652.60 662.60 652.60 662.60 662.60 -
Dec 11, 2023 645.20 657.60 645.20 653.20 653.20 -
Dec 8, 2023 635.80 647.60 635.80 647.60 647.60 -
Dec 7, 2023 635.40 635.40 632.60 632.60 632.60 15
Dec 6, 2023 637.00 643.20 637.00 643.20 643.20 100
Dec 5, 2023 631.40 631.40 626.80 626.80 626.80 50
Dec 4, 2023 630.60 630.60 630.60 630.60 630.60 -
Dec 1, 2023 627.40 632.00 627.40 631.60 631.60 70
Nov 30, 2023 622.00 624.80 622.00 624.80 624.80 190
Nov 29, 2023 604.20 618.00 604.20 618.00 618.00 37
Nov 28, 2023 611.20 611.20 601.40 601.40 601.40 -
Nov 27, 2023 612.60 617.60 612.40 612.40 612.40 44
Nov 24, 2023 615.40 615.40 615.40 615.40 615.40 -
Nov 23, 2023 611.80 613.00 611.80 613.00 613.00 30
Nov 22, 2023 611.60 611.60 611.60 611.60 611.60 -
Nov 21, 2023 606.40 608.00 606.40 608.00 608.00 18
Nov 20, 2023 596.80 608.60 595.60 608.60 608.60 9
Nov 17, 2023 599.80 599.80 597.40 597.80 597.80 3
Nov 16, 2023 599.00 600.80 593.00 598.40 598.40 53
Nov 15, 2023 600.20 602.40 599.20 599.20 599.20 100
Nov 14, 2023 594.00 602.20 594.00 599.20 599.20 88
Nov 13, 2023 590.40 595.40 590.40 595.40 595.40 14
Nov 10, 2023 580.20 583.80 580.20 583.80 583.80 10
Nov 9, 2023 582.40 582.40 582.40 582.40 582.40 -
Nov 8, 2023 572.00 575.00 572.00 575.00 575.00 2
Nov 7, 2023 565.60 583.20 565.60 583.20 583.20 33
Nov 6, 2023 563.80 565.20 561.80 561.80 561.80 60
Nov 3, 2023 562.60 568.60 562.60 568.60 568.60 2
Nov 2, 2023 559.00 570.60 559.00 566.40 566.40 299
Nov 1, 2023 548.40 560.00 548.40 560.00 560.00 -
Oct 31, 2023 534.20 534.20 534.20 534.20 534.20 -
Oct 30, 2023 524.60 524.60 524.60 524.60 524.60 -
Oct 27, 2023 524.80 527.20 524.80 527.20 527.20 7
Oct 26, 2023 522.20 535.80 522.20 523.80 523.80 1
Oct 25, 2023 522.80 522.80 522.80 522.80 522.80 -
Oct 24, 2023 506.40 522.20 506.40 522.20 522.20 -
Oct 23, 2023 512.00 512.00 510.00 510.00 510.00 15
Oct 20, 2023 527.40 527.40 509.60 511.40 511.40 4
Oct 19, 2023 520.60 530.40 520.60 530.40 530.40 100
Oct 18, 2023 535.20 535.20 530.20 530.20 530.20 -
Oct 17, 2023 520.80 520.80 520.80 520.80 520.80 -
Oct 16, 2023 521.00 523.40 518.40 523.40 523.40 21
Oct 13, 2023 529.80 529.80 529.80 529.80 529.80 -
Oct 12, 2023 525.40 525.40 525.40 525.40 525.40 -
Oct 11, 2023 524.20 524.40 524.20 524.40 524.40 -
Oct 10, 2023 532.80 532.80 518.40 518.40 518.40 10
Oct 9, 2023 526.80 526.80 526.80 526.80 526.80 -
Oct 6, 2023 517.00 528.60 517.00 528.60 528.60 -
Oct 5, 2023 519.60 519.60 514.00 515.20 515.20 -
Oct 4, 2023 514.40 519.80 514.40 519.20 519.20 -
Oct 3, 2023 528.40 528.40 517.80 517.80 517.80 -
Oct 2, 2023 529.40 529.40 525.00 525.60 525.60 -
Sep 29, 2023 522.60 522.60 522.60 522.60 522.60 -
Sep 28, 2023 518.60 518.60 518.60 518.60 518.60 -
Sep 27, 2023 514.40 514.40 514.40 514.40 514.40 -
Sep 26, 2023 525.20 525.20 514.60 514.60 514.60 2
Sep 25, 2023 519.60 519.60 518.60 518.60 518.60 4
Sep 22, 2023 516.20 516.20 516.20 516.20 516.20 -
Sep 21, 2023 533.60 533.60 516.80 516.80 516.80 -
Sep 20, 2023 534.20 537.40 534.20 537.40 537.40 -
Sep 19, 2023 539.80 539.80 533.00 533.00 533.00 17
Sep 18, 2023 542.20 542.20 540.80 540.80 540.80 47
Sep 15, 2023 555.00 555.00 555.00 555.00 555.00 -
Sep 14, 2023 549.20 550.00 549.20 550.00 550.00 18
Sep 13, 2023 545.60 545.60 545.60 545.60 545.60 -
Sep 12, 2023 562.20 562.20 547.60 547.60 547.60 -
Sep 11, 2023 558.80 565.20 558.80 562.60 562.60 130
Sep 8, 2023 558.20 562.60 558.20 562.60 562.60 6
Sep 7, 2023 555.60 560.40 555.60 560.40 560.40 -
Sep 6, 2023 554.40 555.80 554.40 555.80 555.80 50
Sep 5, 2023 545.80 557.20 545.80 557.20 557.20 30
Sep 4, 2023 545.20 545.60 545.20 545.60 545.60 5
Sep 1, 2023 540.80 540.80 540.80 540.80 540.80 -
Aug 31, 2023 540.40 548.40 540.40 544.00 544.00 -
Aug 30, 2023 531.00 537.40 529.80 537.40 537.40 21
Aug 29, 2023 524.00 532.40 524.00 531.20 531.20 -
Aug 28, 2023 521.00 528.00 521.00 524.60 524.60 30
Aug 25, 2023 509.00 523.20 509.00 523.20 523.20 -
Aug 24, 2023 525.00 525.00 510.20 510.20 510.20 -
Aug 23, 2023 517.20 522.00 517.20 522.00 522.00 15
Aug 22, 2023 506.40 515.60 506.40 515.60 515.60 5
Aug 21, 2023 495.60 499.50 495.60 499.50 499.50 5
Aug 18, 2023 498.40 498.40 493.70 497.50 497.50 109
Aug 17, 2023 504.80 504.80 504.80 504.80 504.80 -
Aug 16, 2023 511.00 512.80 511.00 512.80 512.80 58
Aug 15, 2023 517.20 517.20 516.80 516.80 516.80 -
Aug 14, 2023 507.20 507.20 507.20 507.20 507.20 -
Aug 11, 2023 503.60 508.40 502.60 508.40 508.40 4
Aug 10, 2023 501.40 504.60 501.40 504.60 504.60 -
Aug 9, 2023 501.80 506.40 501.80 506.40 506.40 10
Aug 8, 2023 501.60 501.60 499.10 499.10 499.10 2
Aug 7, 2023 502.00 502.00 502.00 502.00 502.00 25
Aug 4, 2023 511.20 511.20 511.20 511.20 511.20 -
Aug 3, 2023 513.40 513.40 511.20 511.60 511.60 4
Aug 2, 2023 532.00 532.00 532.00 532.00 532.00 -
Aug 1, 2023 528.40 538.00 528.40 538.00 538.00 5
Jul 31, 2023 516.20 516.20 516.20 516.20 516.20 -
Jul 28, 2023 510.00 514.80 510.00 514.80 514.80 49
Jul 27, 2023 505.00 518.00 505.00 513.60 513.60 31
Jul 26, 2023 525.20 525.20 519.80 519.80 519.80 -
Jul 25, 2023 521.20 529.60 521.20 528.00 528.00 -
Jul 24, 2023 520.80 522.20 520.80 522.20 522.20 -
Jul 21, 2023 518.80 525.60 518.80 522.60 522.60 3
Jul 20, 2023 536.20 536.20 521.80 521.80 521.80 54
Jul 19, 2023 530.80 543.60 530.80 535.00 535.00 26
Jul 18, 2023 525.00 533.80 523.60 533.80 533.80 92
Jul 17, 2023 514.40 527.20 514.40 526.40 526.40 10
Jul 14, 2023 512.20 512.20 512.20 512.20 512.20 -
Jul 13, 2023 503.00 515.60 503.00 515.60 515.60 50
Jul 12, 2023 507.60 507.60 507.60 507.60 507.60 -
Jul 11, 2023 512.20 512.20 512.20 512.20 512.20 -
Jul 10, 2023 501.40 513.60 501.40 513.60 513.60 49
Jul 7, 2023 508.00 509.20 503.40 503.40 503.40 -
Jul 6, 2023 517.80 517.80 505.60 508.80 508.80 3
Jul 5, 2023 515.00 521.40 514.00 521.40 521.40 102
Jul 4, 2023 514.40 518.40 514.40 518.40 518.40 27
Jul 3, 2023 512.00 516.60 511.00 511.00 511.00 4
Jun 30, 2023 502.80 517.00 502.80 517.00 517.00 110
Jun 29, 2023 502.40 502.40 502.40 502.40 502.40 -
Jun 28, 2023 491.60 491.60 491.60 491.60 491.60 -
Jun 27, 2023 492.30 495.40 492.10 495.40 495.40 32
Jun 26, 2023 496.80 496.80 496.80 496.80 496.80 -
Jun 23, 2023 499.40 501.40 499.40 500.20 500.20 -
Jun 22, 2023 495.30 499.50 493.00 498.90 498.90 7
Jun 21, 2023 510.40 510.40 497.60 497.60 497.60 -
Jun 20, 2023 513.20 513.20 508.40 509.40 509.40 570
Jun 19, 2023 515.20 515.60 515.20 515.60 515.60 -
Jun 16, 2023 526.00 526.00 521.00 521.00 521.00 20
Jun 15, 2023 522.40 522.40 515.60 515.60 515.60 -
Jun 14, 2023 512.40 515.60 512.20 515.60 515.60 -
Jun 13, 2023 505.60 512.20 505.20 511.40 511.40 -
Jun 12, 2023 496.40 506.80 496.40 506.80 506.80 10
Jun 9, 2023 494.20 496.60 494.20 496.60 496.60 -
Jun 8, 2023 490.90 496.80 490.90 496.80 496.80 10
Jun 7, 2023 518.40 518.40 493.10 493.10 493.10 85
Jun 6, 2023 517.00 526.00 517.00 522.20 522.20 44
Jun 5, 2023 511.60 519.20 511.60 519.20 519.20 -
Jun 2, 2023 503.40 505.40 503.40 505.40 505.40 3
Jun 1, 2023 507.60 510.80 504.80 504.80 504.80 432
May 31, 2023 511.20 515.40 504.00 508.80 508.80 55
May 30, 2023 505.20 514.80 505.20 514.80 514.80 2
May 29, 2023 501.60 507.00 501.60 507.00 507.00 600
May 26, 2023 495.70 513.00 495.70 503.00 503.00 22
May 25, 2023 476.30 502.80 476.30 494.50 494.50 75
May 24, 2023 464.00 464.00 460.90 460.90 460.90 5
May 23, 2023 472.10 473.20 465.10 465.10 465.10 10
May 22, 2023 469.90 474.80 469.90 474.80 474.80 2
May 19, 2023 472.00 472.00 467.60 469.70 469.70 130
May 18, 2023 462.50 465.60 462.50 465.60 465.60 48
May 17, 2023 434.70 453.70 434.70 453.70 453.70 230
May 16, 2023 423.20 423.20 423.20 423.20 423.20 -
May 15, 2023 418.20 422.80 418.20 422.80 422.80 8
May 12, 2023 413.40 413.40 413.40 413.40 413.40 -
May 11, 2023 412.90 413.50 412.90 413.50 413.50 25
May 10, 2023 401.60 401.60 401.60 401.60 401.60 -
May 9, 2023 399.00 403.90 399.00 403.90 403.90 -
May 8, 2023 392.40 397.20 392.40 397.20 397.20 -
May 5, 2023 389.30 389.30 389.30 389.30 389.30 -
May 4, 2023 393.30 393.30 389.60 389.60 389.60 5
May 3, 2023 401.80 403.30 401.70 401.70 401.70 263
May 2, 2023 408.20 408.20 401.80 401.80 401.80 -
Apr 28, 2023 409.60 409.60 409.60 409.60 409.60 -
Apr 27, 2023 402.60 412.30 397.50 412.30 412.30 94
Apr 26, 2023 418.80 418.80 408.40 408.40 408.40 1
Apr 25, 2023 425.80 425.80 425.60 425.60 425.60 15
Apr 24, 2023 427.90 427.90 425.60 425.60 425.60 -