Dropbox Inc (1Q5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 30 Apr 2024 | 22.52 | 22.68 | 21.72 | 21.72 | 21.72 | 61 |
| 29 Apr 2024 | 22.50 | 22.65 | 22.50 | 22.63 | 22.63 | 70 |
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 57 |
| 24 Apr 2024 | 22.00 | 22.27 | 22.00 | 22.27 | 22.27 | - |
| 23 Apr 2024 | 21.77 | 21.98 | 21.77 | 21.98 | 21.98 | - |
| 22 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 300 |
| 19 Apr 2024 | 21.13 | 21.48 | 21.13 | 21.48 | 21.48 | - |
| 18 Apr 2024 | 21.36 | 21.50 | 21.30 | 21.30 | 21.30 | 7,729 |
| 17 Apr 2024 | 21.47 | 21.50 | 21.41 | 21.45 | 21.45 | 1,130 |
| 16 Apr 2024 | 21.47 | 21.66 | 21.47 | 21.58 | 21.58 | - |
| 15 Apr 2024 | 21.57 | 22.00 | 21.57 | 21.71 | 21.71 | 100 |
| 12 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Apr 2024 | 21.65 | 21.86 | 21.65 | 21.86 | 21.86 | 38 |
| 10 Apr 2024 | 21.40 | 21.47 | 21.03 | 21.03 | 21.03 | 178 |
| 09 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 08 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 05 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 04 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 03 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 02 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 28 Mar 2024 | 22.49 | 22.49 | 22.32 | 22.32 | 22.32 | 75 |
| 27 Mar 2024 | 22.54 | 22.54 | 22.49 | 22.49 | 22.49 | 1,500 |
| 26 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 25 Mar 2024 | 22.42 | 22.42 | 22.33 | 22.33 | 22.33 | 300 |
| 22 Mar 2024 | 22.42 | 22.56 | 22.39 | 22.56 | 22.56 | - |
| 21 Mar 2024 | 22.40 | 22.51 | 22.40 | 22.43 | 22.43 | - |
| 20 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 19 Mar 2024 | 21.98 | 22.47 | 21.98 | 22.44 | 22.44 | 90 |
| 18 Mar 2024 | 21.86 | 22.21 | 21.86 | 22.11 | 22.11 | - |
| 15 Mar 2024 | 22.15 | 22.15 | 22.08 | 22.08 | 22.08 | 4 |
| 14 Mar 2024 | 21.93 | 21.95 | 21.93 | 21.95 | 21.95 | 65 |
| 13 Mar 2024 | 21.77 | 21.84 | 21.77 | 21.84 | 21.84 | - |
| 12 Mar 2024 | 21.51 | 21.99 | 21.51 | 21.83 | 21.83 | - |
| 11 Mar 2024 | 21.83 | 21.83 | 21.62 | 21.62 | 21.62 | 40 |
| 08 Mar 2024 | 21.92 | 22.19 | 21.92 | 22.17 | 22.17 | - |
| 07 Mar 2024 | 21.65 | 22.00 | 21.61 | 22.00 | 22.00 | 77 |
| 06 Mar 2024 | 21.97 | 22.01 | 21.83 | 21.83 | 21.83 | 40 |
| 05 Mar 2024 | 21.98 | 22.15 | 21.91 | 21.96 | 21.96 | 37 |
| 04 Mar 2024 | 22.17 | 22.63 | 22.17 | 22.17 | 22.17 | 300 |
| 01 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 29 Feb 2024 | 21.90 | 21.90 | 21.72 | 21.72 | 21.72 | 30 |
| 28 Feb 2024 | 21.91 | 21.92 | 21.88 | 21.92 | 21.92 | 84 |
| 27 Feb 2024 | 21.52 | 22.14 | 21.52 | 22.14 | 22.14 | 1,029 |
| 26 Feb 2024 | 22.02 | 22.25 | 21.83 | 21.83 | 21.83 | 49 |
| 23 Feb 2024 | 21.38 | 22.02 | 21.38 | 22.02 | 22.02 | 1,757 |
| 22 Feb 2024 | 22.00 | 22.00 | 21.63 | 21.63 | 21.63 | 240 |
| 21 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 20 Feb 2024 | 23.16 | 23.25 | 22.20 | 22.20 | 22.20 | 320 |
| 19 Feb 2024 | 23.27 | 23.47 | 23.18 | 23.18 | 23.18 | 706 |
| 16 Feb 2024 | 28.05 | 28.07 | 22.99 | 23.26 | 23.26 | 3,917 |
| 15 Feb 2024 | 30.14 | 30.34 | 30.14 | 30.34 | 30.34 | 300 |
| 14 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 Feb 2024 | 30.00 | 30.26 | 29.98 | 30.26 | 30.26 | 600 |
| 12 Feb 2024 | 30.58 | 30.67 | 30.58 | 30.67 | 30.67 | 20 |
| 09 Feb 2024 | 30.31 | 30.81 | 30.31 | 30.81 | 30.81 | - |
| 08 Feb 2024 | 30.39 | 30.75 | 30.39 | 30.45 | 30.45 | 491 |
| 07 Feb 2024 | 30.22 | 30.92 | 30.22 | 30.76 | 30.76 | 100 |
| 06 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 05 Feb 2024 | 30.00 | 30.14 | 30.00 | 30.14 | 30.14 | 165 |
| 02 Feb 2024 | 29.82 | 30.13 | 29.78 | 30.13 | 30.13 | 5 |
| 01 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 31 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 30 Jan 2024 | 29.83 | 30.05 | 29.83 | 30.05 | 30.05 | 37 |
| 29 Jan 2024 | 29.51 | 29.58 | 29.51 | 29.58 | 29.58 | - |
| 26 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 25 Jan 2024 | 29.65 | 29.86 | 29.64 | 29.64 | 29.64 | 268 |
| 24 Jan 2024 | 29.79 | 29.82 | 29.79 | 29.82 | 29.82 | - |
| 23 Jan 2024 | 29.90 | 29.90 | 29.66 | 29.66 | 29.66 | - |
| 22 Jan 2024 | 29.55 | 30.11 | 29.44 | 30.07 | 30.07 | 1,646 |
| 19 Jan 2024 | 29.04 | 29.33 | 29.04 | 29.30 | 29.30 | 180 |
| 18 Jan 2024 | 28.39 | 29.16 | 28.39 | 29.07 | 29.07 | - |
| 17 Jan 2024 | 28.49 | 28.67 | 28.49 | 28.65 | 28.65 | 350 |
| 16 Jan 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 100 |
| 15 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 12 Jan 2024 | 28.14 | 28.58 | 28.14 | 28.58 | 28.58 | 825 |
| 11 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 10 Jan 2024 | 27.01 | 27.52 | 27.01 | 27.52 | 27.52 | - |
| 09 Jan 2024 | 27.09 | 27.14 | 27.08 | 27.08 | 27.08 | 933 |
| 08 Jan 2024 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | - |
| 05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Jan 2024 | 26.47 | 26.47 | 26.22 | 26.27 | 26.27 | - |
| 03 Jan 2024 | 26.07 | 26.40 | 26.07 | 26.40 | 26.40 | - |
| 02 Jan 2024 | 26.64 | 26.64 | 26.47 | 26.47 | 26.47 | 100 |
| 29 Dec 2023 | 26.76 | 26.80 | 26.61 | 26.61 | 26.61 | 55 |
| 28 Dec 2023 | 27.03 | 27.03 | 26.99 | 26.99 | 26.99 | - |
| 27 Dec 2023 | 27.47 | 27.71 | 27.22 | 27.22 | 27.22 | 70 |
| 22 Dec 2023 | 27.08 | 27.47 | 27.08 | 27.47 | 27.47 | 230 |
| 21 Dec 2023 | 27.21 | 27.25 | 27.12 | 27.25 | 27.25 | 29 |
| 20 Dec 2023 | 27.38 | 27.68 | 27.38 | 27.68 | 27.68 | 140 |
| 19 Dec 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 18 Dec 2023 | 27.29 | 27.46 | 27.28 | 27.46 | 27.46 | 250 |
| 15 Dec 2023 | 26.33 | 27.22 | 26.33 | 27.22 | 27.22 | 200 |
| 14 Dec 2023 | 26.62 | 26.62 | 25.75 | 25.75 | 25.75 | - |
| 13 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 12 Dec 2023 | 25.86 | 26.47 | 25.86 | 26.47 | 26.47 | - |
| 11 Dec 2023 | 25.44 | 25.92 | 25.44 | 25.92 | 25.92 | 149 |
| 08 Dec 2023 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | - |
| 07 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.