Workday, Inc. (W7D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:13PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 190.06 | 192.42 | 190.06 | 192.42 | 192.42 | 41 |
| 30 May 2024 | 192.92 | 192.92 | 190.26 | 191.30 | 191.30 | 6 |
| 29 May 2024 | 199.00 | 199.00 | 195.76 | 195.76 | 195.76 | 8 |
| 28 May 2024 | 204.50 | 205.05 | 197.20 | 197.20 | 197.20 | 22 |
| 27 May 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 20 |
| 24 May 2024 | 214.20 | 217.30 | 202.25 | 204.15 | 204.15 | 328 |
| 23 May 2024 | 242.90 | 242.90 | 241.60 | 241.60 | 241.60 | 50 |
| 22 May 2024 | 237.20 | 239.90 | 237.20 | 239.90 | 239.90 | - |
| 21 May 2024 | 240.05 | 240.05 | 237.60 | 237.60 | 237.60 | - |
| 20 May 2024 | 236.25 | 238.00 | 236.25 | 238.00 | 238.00 | 20 |
| 17 May 2024 | 234.90 | 237.00 | 234.90 | 237.00 | 237.00 | 50 |
| 16 May 2024 | 230.05 | 235.55 | 230.05 | 235.55 | 235.55 | - |
| 15 May 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
| 14 May 2024 | 227.85 | 230.30 | 227.85 | 228.30 | 228.30 | 10 |
| 13 May 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 10 May 2024 | 227.30 | 229.95 | 227.30 | 228.70 | 228.70 | 87 |
| 09 May 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 08 May 2024 | 229.90 | 232.20 | 229.90 | 231.60 | 231.60 | 2 |
| 07 May 2024 | 230.90 | 231.45 | 230.90 | 231.45 | 231.45 | - |
| 06 May 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
| 03 May 2024 | 233.10 | 233.10 | 233.05 | 233.05 | 233.05 | 5 |
| 02 May 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| 30 Apr 2024 | 231.10 | 232.10 | 230.00 | 230.10 | 230.10 | 21 |
| 29 Apr 2024 | 233.30 | 233.40 | 231.75 | 231.75 | 231.75 | 200 |
| 26 Apr 2024 | 236.95 | 238.95 | 235.15 | 235.15 | 235.15 | 40 |
| 25 Apr 2024 | 235.10 | 237.90 | 235.10 | 236.55 | 236.55 | 220 |
| 24 Apr 2024 | 239.95 | 239.95 | 238.75 | 238.75 | 238.75 | - |
| 23 Apr 2024 | 236.80 | 240.15 | 236.80 | 240.15 | 240.15 | - |
| 22 Apr 2024 | 235.75 | 237.65 | 235.75 | 237.65 | 237.65 | - |
| 19 Apr 2024 | 238.25 | 240.70 | 235.45 | 235.45 | 235.45 | 11 |
| 18 Apr 2024 | 239.95 | 239.95 | 239.15 | 239.15 | 239.15 | 15 |
| 17 Apr 2024 | 240.85 | 241.45 | 240.85 | 241.45 | 241.45 | - |
| 16 Apr 2024 | 243.15 | 243.15 | 242.25 | 242.25 | 242.25 | 250 |
| 15 Apr 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| 12 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 11 Apr 2024 | 247.30 | 250.60 | 247.30 | 250.60 | 250.60 | - |
| 10 Apr 2024 | 248.75 | 248.75 | 247.75 | 247.75 | 247.75 | - |
| 09 Apr 2024 | 246.00 | 249.15 | 246.00 | 249.15 | 249.15 | - |
| 08 Apr 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
| 05 Apr 2024 | 247.30 | 247.30 | 246.90 | 246.90 | 246.90 | - |
| 04 Apr 2024 | 246.90 | 252.65 | 246.90 | 248.95 | 248.95 | 2 |
| 03 Apr 2024 | 250.75 | 250.75 | 248.10 | 248.10 | 248.10 | 8 |
| 02 Apr 2024 | 252.35 | 252.35 | 251.85 | 252.00 | 252.00 | 20 |
| 28 Mar 2024 | 252.85 | 252.85 | 252.50 | 252.50 | 252.50 | - |
| 27 Mar 2024 | 255.90 | 255.90 | 252.35 | 252.35 | 252.35 | - |
| 26 Mar 2024 | 253.90 | 255.85 | 253.70 | 255.85 | 255.85 | 4 |
| 25 Mar 2024 | 254.65 | 255.90 | 253.35 | 253.60 | 253.60 | 445 |
| 22 Mar 2024 | 255.40 | 256.50 | 255.40 | 256.50 | 256.50 | 5 |
| 21 Mar 2024 | 253.05 | 254.80 | 253.05 | 254.30 | 254.30 | 50 |
| 20 Mar 2024 | 250.90 | 252.75 | 250.90 | 252.75 | 252.75 | - |
| 19 Mar 2024 | 249.90 | 251.15 | 249.90 | 251.15 | 251.15 | - |
| 18 Mar 2024 | 251.10 | 252.90 | 247.50 | 250.75 | 250.75 | 170 |
| 15 Mar 2024 | 249.10 | 249.10 | 246.00 | 246.00 | 246.00 | - |
| 14 Mar 2024 | 246.40 | 249.60 | 246.40 | 249.60 | 249.60 | - |
| 13 Mar 2024 | 248.00 | 248.00 | 245.60 | 245.60 | 245.60 | 70 |
| 12 Mar 2024 | 243.50 | 247.85 | 243.50 | 247.85 | 247.85 | 15 |
| 11 Mar 2024 | 240.25 | 243.70 | 240.25 | 243.70 | 243.70 | - |
| 08 Mar 2024 | 240.95 | 243.20 | 240.35 | 242.30 | 242.30 | 150 |
| 07 Mar 2024 | 243.05 | 246.95 | 242.20 | 242.20 | 242.20 | 16 |
| 06 Mar 2024 | 244.80 | 244.80 | 242.75 | 244.65 | 244.65 | 216 |
| 05 Mar 2024 | 248.75 | 248.75 | 243.00 | 245.75 | 245.75 | 14 |
| 04 Mar 2024 | 259.10 | 259.10 | 254.65 | 254.65 | 254.65 | 201 |
| 01 Mar 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| 29 Feb 2024 | 270.30 | 272.30 | 270.30 | 272.30 | 272.30 | 2 |
| 28 Feb 2024 | 271.35 | 272.10 | 271.25 | 271.25 | 271.25 | 6 |
| 27 Feb 2024 | 261.75 | 272.70 | 260.05 | 272.70 | 272.70 | 13 |
| 26 Feb 2024 | 283.60 | 286.30 | 283.15 | 284.60 | 284.60 | 715 |
| 23 Feb 2024 | 284.65 | 285.05 | 282.90 | 282.90 | 282.90 | 165 |
| 22 Feb 2024 | 276.50 | 283.10 | 276.50 | 283.10 | 283.10 | - |
| 21 Feb 2024 | 277.25 | 280.60 | 275.15 | 275.15 | 275.15 | 17 |
| 20 Feb 2024 | 277.95 | 278.80 | 277.95 | 278.80 | 278.80 | 25 |
| 19 Feb 2024 | 282.40 | 282.40 | 278.10 | 278.10 | 278.10 | 12 |
| 16 Feb 2024 | 282.65 | 285.10 | 281.90 | 281.90 | 281.90 | 8 |
| 15 Feb 2024 | 280.35 | 283.65 | 280.35 | 283.65 | 283.65 | 6 |
| 14 Feb 2024 | 277.15 | 281.55 | 277.15 | 281.55 | 281.55 | - |
| 13 Feb 2024 | 279.05 | 279.05 | 277.20 | 277.20 | 277.20 | 25 |
| 12 Feb 2024 | 280.95 | 280.95 | 277.80 | 277.80 | 277.80 | - |
| 09 Feb 2024 | 275.75 | 282.75 | 275.75 | 282.75 | 282.75 | 38 |
| 08 Feb 2024 | 271.70 | 276.70 | 271.70 | 276.70 | 276.70 | 1 |
| 07 Feb 2024 | 266.55 | 273.60 | 266.55 | 273.60 | 273.60 | 2 |
| 06 Feb 2024 | 271.40 | 271.40 | 268.50 | 268.50 | 268.50 | 5 |
| 05 Feb 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
| 02 Feb 2024 | 272.20 | 272.70 | 272.20 | 272.70 | 272.70 | - |
| 01 Feb 2024 | 269.05 | 272.15 | 269.05 | 270.50 | 270.50 | 266 |
| 31 Jan 2024 | 270.20 | 270.20 | 268.95 | 268.95 | 268.95 | - |
| 30 Jan 2024 | 272.45 | 275.55 | 271.95 | 271.95 | 271.95 | 13 |
| 29 Jan 2024 | 265.30 | 272.75 | 265.30 | 272.75 | 272.75 | 20 |
| 26 Jan 2024 | 267.35 | 267.35 | 265.60 | 265.60 | 265.60 | - |
| 25 Jan 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
| 24 Jan 2024 | 267.25 | 272.10 | 266.25 | 272.10 | 272.10 | 20 |
| 23 Jan 2024 | 264.45 | 267.80 | 264.45 | 267.80 | 267.80 | - |
| 22 Jan 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| 19 Jan 2024 | 261.70 | 266.00 | 261.70 | 266.00 | 266.00 | 57 |
| 18 Jan 2024 | 257.95 | 262.25 | 257.95 | 262.25 | 262.25 | - |
| 17 Jan 2024 | 255.95 | 258.25 | 255.95 | 258.25 | 258.25 | - |
| 16 Jan 2024 | 258.15 | 260.15 | 256.90 | 256.90 | 256.90 | 80 |
| 15 Jan 2024 | 257.40 | 257.50 | 257.15 | 257.15 | 257.15 | 7 |
| 12 Jan 2024 | 252.80 | 258.00 | 252.80 | 258.00 | 258.00 | 16 |
| 11 Jan 2024 | 251.60 | 253.55 | 251.60 | 253.55 | 253.55 | - |
| 10 Jan 2024 | 251.10 | 254.20 | 251.10 | 252.45 | 252.45 | 60 |
| *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.