Dusseldorf - Delayed Quote EUR

Upstart Holdings Inc (855.DU)

21.85 +0.91 (+4.35%)
At close: April 26 at 7:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.09 22.01 21.09 21.85 21.85 -
Apr 25, 2024 20.74 21.15 20.74 20.94 20.94 -
Apr 24, 2024 21.56 21.65 21.51 21.63 21.63 -
Apr 23, 2024 20.50 21.98 20.46 21.72 21.72 -
Apr 22, 2024 20.35 20.67 20.26 20.61 20.61 -
Apr 19, 2024 20.58 20.78 20.47 20.47 20.47 -
Apr 18, 2024 20.93 21.10 20.93 21.08 21.08 -
Apr 17, 2024 21.02 21.27 21.02 21.26 21.26 -
Apr 16, 2024 20.35 20.44 20.03 20.38 20.38 -
Apr 15, 2024 21.99 22.41 20.83 20.83 20.83 -
Apr 12, 2024 22.89 23.00 22.07 22.07 22.07 -
Apr 11, 2024 22.33 22.84 22.33 22.84 22.84 -
Apr 10, 2024 24.03 24.03 22.95 22.95 22.95 -
Apr 9, 2024 23.08 23.88 23.08 23.88 23.88 -
Apr 8, 2024 22.50 23.14 22.50 23.08 23.08 46
Apr 5, 2024 23.01 23.12 23.00 23.12 23.12 -
Apr 4, 2024 24.19 24.48 23.55 23.91 23.91 -
Apr 3, 2024 23.55 24.49 23.55 24.40 24.40 -
Apr 2, 2024 24.17 24.17 23.25 23.25 23.25 -
Mar 28, 2024 25.48 25.73 25.09 25.09 25.09 -
Mar 27, 2024 24.51 25.62 24.51 25.62 25.62 -
Mar 26, 2024 24.03 25.32 24.03 25.32 25.32 -
Mar 25, 2024 23.66 24.32 23.66 24.32 24.32 -
Mar 22, 2024 24.10 24.20 23.93 23.93 23.93 -
Mar 21, 2024 24.61 25.07 24.45 24.45 24.45 -
Mar 20, 2024 21.97 22.91 21.97 22.91 22.91 -
Mar 19, 2024 21.90 22.19 21.74 22.19 22.19 -
Mar 18, 2024 21.53 22.33 21.53 22.33 22.33 -
Mar 15, 2024 21.16 21.63 21.16 21.51 21.51 -
Mar 14, 2024 22.85 22.98 21.35 21.35 21.35 -
Mar 13, 2024 22.92 23.27 22.92 23.07 23.07 -
Mar 12, 2024 24.10 24.13 23.28 23.28 23.28 -
Mar 11, 2024 24.89 24.89 24.30 24.37 24.37 -
Mar 8, 2024 23.81 26.27 23.81 24.76 24.76 -
Mar 7, 2024 23.43 24.00 23.43 23.92 23.92 -
Mar 6, 2024 22.31 24.26 22.31 24.26 24.26 -
Mar 5, 2024 23.03 23.06 22.71 22.71 22.71 -
Mar 4, 2024 23.92 24.24 23.33 23.33 23.33 -
Mar 1, 2024 23.78 23.91 23.54 23.85 23.85 -
Feb 29, 2024 23.31 23.97 23.23 23.92 23.92 -
Feb 28, 2024 23.97 24.49 23.73 23.97 23.97 -
Feb 27, 2024 23.08 24.17 23.08 24.17 24.17 -
Feb 26, 2024 22.06 23.32 21.97 23.32 23.32 -
Feb 23, 2024 22.36 22.58 22.33 22.58 22.58 -
Feb 22, 2024 23.46 23.46 22.54 22.54 22.54 -
Feb 21, 2024 23.16 23.20 22.46 22.47 22.47 -
Feb 20, 2024 23.77 23.77 23.19 23.19 23.19 -
Feb 19, 2024 24.09 24.10 23.79 23.79 23.79 -
Feb 16, 2024 25.01 25.10 24.32 24.73 24.73 -
Feb 15, 2024 24.67 25.02 24.67 25.02 25.02 -
Feb 14, 2024 25.00 25.02 24.18 24.18 24.18 -
Feb 13, 2024 32.67 32.67 31.06 31.93 31.93 -
Feb 12, 2024 31.10 33.72 31.10 33.72 33.72 -
Feb 9, 2024 30.38 32.19 30.38 31.73 31.73 -
Feb 8, 2024 29.59 31.67 29.52 31.67 31.67 -
Feb 7, 2024 30.58 30.58 29.85 30.34 30.34 -
Feb 6, 2024 29.64 30.93 29.33 30.48 30.48 -
Feb 5, 2024 29.83 29.84 28.93 29.67 29.67 -
Feb 2, 2024 30.12 30.18 29.49 29.66 29.66 20
Feb 1, 2024 29.53 29.82 29.18 29.28 29.28 -
Jan 31, 2024 30.07 31.05 30.07 31.05 31.05 -
Jan 30, 2024 32.71 32.71 31.26 31.26 31.26 -
Jan 29, 2024 29.72 31.35 29.59 31.35 31.35 700
Jan 26, 2024 30.63 30.86 30.13 30.86 30.86 -
Jan 25, 2024 30.46 31.66 30.42 30.63 30.63 -
Jan 24, 2024 32.35 32.44 31.65 31.65 31.65 -
Jan 23, 2024 33.07 33.59 32.33 32.33 32.33 -
Jan 22, 2024 30.07 33.70 30.07 31.72 31.72 -
Jan 19, 2024 28.53 29.09 28.53 29.09 29.09 -
Jan 18, 2024 28.16 29.05 27.83 27.83 27.83 -
Jan 17, 2024 27.53 27.72 26.99 27.72 27.72 -
Jan 16, 2024 29.01 29.01 28.00 28.00 28.00 -
Jan 15, 2024 28.39 29.10 28.39 29.10 29.10 -
Jan 12, 2024 29.70 30.05 29.58 29.66 29.66 -
Jan 11, 2024 31.88 32.24 30.38 30.38 30.38 -
Jan 10, 2024 31.70 32.39 31.39 32.39 32.39 10
Jan 9, 2024 32.51 32.51 31.90 32.38 32.38 -
Jan 8, 2024 30.03 32.04 29.94 32.04 32.04 -
Jan 5, 2024 30.77 31.21 30.26 30.83 30.83 -
Jan 4, 2024 31.71 32.38 31.69 31.75 31.75 42
Jan 3, 2024 34.78 34.81 32.90 32.90 32.90 -
Jan 2, 2024 37.05 37.05 35.78 36.21 36.21 60
Dec 29, 2023 39.65 40.26 39.65 39.77 39.77 25
Dec 28, 2023 42.12 42.12 40.44 40.44 40.44 -
Dec 27, 2023 41.03 42.16 40.67 42.16 42.16 -
Dec 22, 2023 40.83 40.85 40.35 40.65 40.65 -
Dec 21, 2023 39.63 41.38 39.63 40.69 40.69 25
Dec 20, 2023 42.87 44.90 42.36 43.58 43.58 -
Dec 19, 2023 41.71 44.17 41.69 42.65 42.65 -
Dec 18, 2023 40.58 42.49 39.85 42.12 42.12 -
Dec 15, 2023 40.47 41.79 40.47 41.17 41.17 -
Dec 14, 2023 40.47 40.65 40.17 40.65 40.65 -
Dec 13, 2023 32.59 32.61 32.18 32.18 32.18 -
Dec 12, 2023 33.02 33.29 32.48 32.48 32.48 -
Dec 11, 2023 34.15 34.46 32.74 32.74 32.74 -
Dec 8, 2023 31.05 33.51 31.02 33.13 33.13 -
Dec 7, 2023 31.33 31.43 30.98 30.98 30.98 7
Dec 6, 2023 30.51 34.19 30.51 32.94 32.94 250
Dec 5, 2023 31.08 31.08 30.06 30.06 30.06 -
Dec 4, 2023 29.18 30.95 29.18 30.95 30.95 -
Dec 1, 2023 24.30 28.42 24.30 28.42 28.42 -
Nov 30, 2023 24.10 24.99 23.97 23.97 23.97 -
Nov 29, 2023 23.67 25.06 23.67 24.53 24.53 -
Nov 28, 2023 22.08 22.74 21.90 22.74 22.74 -
Nov 27, 2023 21.32 22.61 21.32 21.72 21.72 -
Nov 24, 2023 21.22 21.50 21.22 21.50 21.50 -
Nov 23, 2023 21.36 21.36 21.14 21.29 21.29 -
Nov 22, 2023 21.39 21.89 21.39 21.67 21.67 -
Nov 21, 2023 23.55 23.55 22.10 22.10 22.10 -
Nov 20, 2023 23.11 23.80 23.11 23.80 23.80 -
Nov 17, 2023 22.07 23.18 22.07 23.18 23.18 -
Nov 16, 2023 23.62 24.17 22.01 22.01 22.01 21
Nov 15, 2023 23.55 24.58 23.53 23.63 23.63 -
Nov 14, 2023 20.24 22.73 20.23 22.73 22.73 -
Nov 13, 2023 19.24 19.94 19.22 19.94 19.94 -
Nov 10, 2023 19.27 19.58 19.08 19.09 19.09 -
Nov 9, 2023 19.80 20.91 19.78 20.32 20.32 -
Nov 8, 2023 20.51 21.10 20.38 20.38 20.38 -
Nov 7, 2023 27.07 27.64 27.05 27.51 27.51 -
Nov 6, 2023 28.10 28.50 26.61 26.61 26.61 -
Nov 3, 2023 25.40 28.10 25.40 28.10 28.10 -
Nov 2, 2023 23.14 25.56 23.14 25.56 25.56 -
Nov 1, 2023 22.51 23.03 22.43 22.83 22.83 -
Oct 31, 2023 21.59 22.99 21.57 22.75 22.75 -
Oct 30, 2023 21.68 22.06 21.64 21.78 21.78 -
Oct 27, 2023 22.01 22.08 21.81 21.82 21.82 -
Oct 26, 2023 21.12 22.05 21.12 21.31 21.31 -
Oct 25, 2023 22.91 22.91 21.53 21.53 21.53 -
Oct 24, 2023 22.91 24.18 22.91 23.41 23.41 -
Oct 23, 2023 23.14 23.17 22.74 22.74 22.74 -
Oct 20, 2023 24.68 24.75 23.97 23.97 23.97 -
Oct 19, 2023 25.33 25.48 24.88 25.48 25.48 -
Oct 18, 2023 27.26 27.26 25.84 25.84 25.84 -
Oct 17, 2023 27.24 27.65 27.15 27.65 27.65 -
Oct 16, 2023 25.52 27.15 25.47 27.15 27.15 -
Oct 13, 2023 25.95 26.27 25.33 25.33 25.33 20
Oct 12, 2023 27.21 27.31 26.68 26.68 26.68 -
Oct 11, 2023 27.66 27.85 27.01 27.01 27.01 -
Oct 10, 2023 26.69 28.38 26.69 27.44 27.44 -
Oct 9, 2023 25.67 26.52 25.30 26.52 26.52 -
Oct 6, 2023 25.24 25.87 24.75 25.87 25.87 -
Oct 5, 2023 25.25 25.25 24.92 24.92 24.92 -
Oct 4, 2023 24.72 25.05 24.62 25.05 25.05 -
Oct 3, 2023 26.22 26.22 25.28 25.28 25.28 -
Oct 2, 2023 26.91 27.00 26.68 26.98 26.98 -
Sep 29, 2023 26.06 27.38 26.06 26.92 26.92 45
Sep 28, 2023 25.78 26.13 25.14 26.13 26.13 -
Sep 27, 2023 25.25 26.33 25.08 25.08 25.08 -
Sep 26, 2023 25.10 25.40 24.85 24.96 24.96 -
Sep 25, 2023 24.80 25.17 24.68 25.17 25.17 -
Sep 22, 2023 25.18 25.47 24.83 24.83 24.83 -
Sep 21, 2023 25.76 25.76 24.81 25.50 25.50 -
Sep 20, 2023 26.63 26.85 26.63 26.68 26.68 -
Sep 19, 2023 26.91 26.93 26.28 26.28 26.28 -
Sep 18, 2023 27.64 27.82 27.05 27.05 27.05 -
Sep 15, 2023 28.10 28.10 27.44 27.44 27.44 -
Sep 14, 2023 28.17 28.47 28.14 28.47 28.47 -
Sep 13, 2023 29.09 29.16 28.75 28.75 28.75 -
Sep 12, 2023 27.73 29.77 27.71 29.77 29.77 -
Sep 11, 2023 28.35 28.80 28.33 28.33 28.33 -
Sep 8, 2023 29.48 29.48 28.98 28.98 28.98 -
Sep 7, 2023 30.17 30.17 28.22 29.31 29.31 -
Sep 6, 2023 30.75 30.86 30.45 30.45 30.45 -
Sep 5, 2023 30.50 30.88 30.25 30.88 30.88 -
Sep 4, 2023 30.35 30.76 30.35 30.76 30.76 -
Sep 1, 2023 29.49 31.13 29.45 30.67 30.67 -
Aug 31, 2023 30.50 30.82 29.66 29.66 29.66 -
Aug 30, 2023 29.42 30.57 29.25 30.57 30.57 -
Aug 29, 2023 27.23 29.60 27.21 29.60 29.60 -
Aug 28, 2023 27.48 27.95 27.45 27.60 27.60 -
Aug 25, 2023 27.91 28.08 27.82 27.82 27.82 -
Aug 24, 2023 30.97 30.97 28.31 28.31 28.31 -
Aug 23, 2023 29.88 30.27 29.41 29.41 29.41 -
Aug 22, 2023 30.33 31.07 29.75 29.75 29.75 -
Aug 21, 2023 29.45 29.86 29.45 29.82 29.82 -
Aug 18, 2023 28.63 29.52 28.39 29.52 29.52 -
Aug 17, 2023 29.10 29.80 28.27 29.80 29.80 -
Aug 16, 2023 29.92 30.63 29.92 30.59 30.59 -
Aug 15, 2023 32.47 32.83 30.90 30.90 30.90 1,540
Aug 14, 2023 30.27 30.58 30.27 30.58 30.58 -
Aug 11, 2023 29.08 29.87 29.07 29.13 29.13 -
Aug 10, 2023 30.65 31.23 29.75 29.75 29.75 250
Aug 9, 2023 37.85 37.96 30.47 30.47 30.47 -
Aug 8, 2023 43.35 47.65 43.35 47.31 47.31 -
Aug 7, 2023 54.58 54.99 47.75 47.75 47.75 51
Aug 4, 2023 63.04 63.04 55.77 57.31 57.31 -
Aug 3, 2023 61.31 64.19 60.52 64.19 64.19 -
Aug 2, 2023 62.16 62.35 61.29 61.29 61.29 -
Aug 1, 2023 62.43 63.11 60.33 63.11 63.11 -
Jul 31, 2023 58.56 61.63 58.56 60.75 60.75 63
Jul 28, 2023 53.62 57.66 53.57 57.66 57.66 -
Jul 27, 2023 57.89 59.00 55.30 55.30 55.30 225
Jul 26, 2023 57.19 58.85 55.89 56.64 56.64 2
Jul 25, 2023 48.22 57.34 48.22 57.34 57.34 -
Jul 24, 2023 48.31 49.21 48.31 49.21 49.21 10
Jul 21, 2023 48.31 49.46 48.03 48.69 48.69 -
Jul 20, 2023 51.06 51.30 48.17 49.75 49.75 -
Jul 19, 2023 47.51 52.44 47.51 50.31 50.31 100
Jul 18, 2023 46.22 47.58 45.82 47.58 47.58 70
Jul 17, 2023 41.44 47.17 40.42 47.17 47.17 950
Jul 14, 2023 41.86 41.98 40.85 40.85 40.85 -
Jul 13, 2023 39.35 41.35 39.35 41.35 41.35 -
Jul 12, 2023 38.49 39.90 38.44 38.97 38.97 17
Jul 11, 2023 37.35 39.88 37.17 38.37 38.37 -
Jul 10, 2023 32.54 34.95 32.54 34.95 34.95 -
Jul 7, 2023 32.96 34.58 32.69 34.58 34.58 -
Jul 6, 2023 35.15 35.15 32.49 32.99 32.99 -
Jul 5, 2023 35.00 36.19 34.35 35.35 35.35 400
Jul 4, 2023 34.86 35.26 34.86 35.13 35.13 -
Jul 3, 2023 32.37 34.83 32.37 34.83 34.83 -
Jun 30, 2023 32.44 33.54 32.43 32.58 32.58 -
Jun 29, 2023 31.89 32.56 31.37 32.52 32.52 -
Jun 28, 2023 30.27 32.42 30.00 31.63 31.63 -
Jun 27, 2023 27.61 30.32 27.53 30.32 30.32 -
Jun 26, 2023 27.20 27.50 26.89 27.50 27.50 -
Jun 23, 2023 28.92 29.11 27.15 27.15 27.15 37
Jun 22, 2023 28.38 29.60 28.14 29.60 29.60 -
Jun 21, 2023 30.28 30.73 28.10 29.03 29.03 100
Jun 20, 2023 33.51 33.51 31.07 31.07 31.07 -
Jun 19, 2023 33.63 33.83 33.63 33.64 33.64 -
Jun 16, 2023 33.67 34.60 33.67 33.83 33.83 -
Jun 15, 2023 33.72 33.72 32.47 33.40 33.40 -
Jun 14, 2023 34.29 34.60 33.83 33.83 33.83 -
Jun 13, 2023 30.98 34.00 30.98 34.00 34.00 440
Jun 12, 2023 29.49 32.07 29.49 32.07 32.07 -
Jun 9, 2023 30.02 30.02 30.02 30.02 30.02 -
Jun 8, 2023 26.42 26.42 26.42 26.42 26.42 -
Jun 7, 2023 28.66 28.66 28.66 28.66 28.66 -
Jun 6, 2023 25.70 25.70 25.70 25.70 25.70 -
Jun 5, 2023 27.03 27.03 27.03 27.03 27.03 -
Jun 2, 2023 27.75 29.06 27.75 29.06 29.06 315
Jun 1, 2023 24.62 24.62 24.62 24.62 24.62 -
May 31, 2023 26.71 26.71 26.71 26.71 26.71 -
May 30, 2023 23.58 23.58 23.58 23.58 23.58 -
May 29, 2023 22.94 22.94 22.94 22.94 22.94 -
May 26, 2023 21.18 21.18 21.18 21.18 21.18 -
May 25, 2023 25.41 25.41 25.41 25.41 25.41 -
May 24, 2023 23.78 23.78 23.78 23.78 23.78 -
May 23, 2023 25.43 26.50 25.43 26.50 26.50 190
May 22, 2023 21.02 24.17 21.02 24.17 24.17 100
May 19, 2023 23.41 23.41 21.89 21.89 21.89 124
May 18, 2023 19.64 21.75 19.64 21.75 21.75 -
May 17, 2023 17.59 17.59 17.59 17.59 17.59 -
May 16, 2023 18.28 18.28 18.28 18.28 18.28 -
May 15, 2023 14.78 14.78 14.78 14.78 14.78 -
May 12, 2023 15.27 15.27 15.27 15.27 15.27 -
May 11, 2023 16.65 16.65 16.65 16.65 16.65 -
May 10, 2023 17.24 17.24 17.24 17.24 17.24 -
May 9, 2023 11.99 11.99 11.99 11.99 11.99 -
May 8, 2023 11.79 11.79 11.79 11.79 11.79 -
May 5, 2023 11.30 11.30 11.30 11.30 11.30 -
May 4, 2023 10.78 10.78 10.78 10.78 10.78 -
May 3, 2023 10.87 10.87 10.87 10.87 10.87 -
May 2, 2023 11.63 11.63 11.01 11.01 11.01 52
Apr 28, 2023 12.93 12.93 12.89 12.89 12.89 3
Apr 27, 2023 12.86 12.86 12.86 12.86 12.86 -
Apr 26, 2023 13.40 13.40 13.40 13.40 13.40 -