Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,404.23 +670.69 (+1.07%) CMC Crypto 200
1,315.37 +38.39 (+3.01%)
PagerDuty, Inc. (2TY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.79 | 18.90 | 18.77 | 18.90 | 18.90 | - |
| 02 May 2024 | 18.45 | 18.61 | 18.45 | 18.61 | 18.61 | - |
| 30 Apr 2024 | 18.95 | 18.95 | 18.84 | 18.84 | 18.84 | - |
| 29 Apr 2024 | 19.09 | 19.30 | 19.09 | 19.30 | 19.30 | - |
| 26 Apr 2024 | 18.58 | 18.65 | 18.57 | 18.65 | 18.65 | - |
| 25 Apr 2024 | 18.50 | 18.91 | 18.48 | 18.91 | 18.91 | - |
| 24 Apr 2024 | 19.31 | 19.42 | 19.30 | 19.42 | 19.42 | - |
| 23 Apr 2024 | 18.74 | 18.81 | 18.69 | 18.81 | 18.81 | - |
| 22 Apr 2024 | 19.03 | 19.19 | 19.00 | 19.19 | 19.19 | - |
| 19 Apr 2024 | 19.10 | 19.28 | 19.10 | 19.28 | 19.28 | - |
| 18 Apr 2024 | 19.53 | 19.69 | 19.53 | 19.69 | 19.69 | - |
| 17 Apr 2024 | 19.11 | 19.32 | 19.11 | 19.32 | 19.32 | - |
| 16 Apr 2024 | 19.32 | 19.34 | 19.28 | 19.28 | 19.28 | - |
| 15 Apr 2024 | 20.36 | 20.66 | 20.36 | 20.66 | 20.66 | - |
| 12 Apr 2024 | 20.98 | 21.01 | 20.98 | 21.00 | 21.00 | - |
| 11 Apr 2024 | 20.41 | 20.51 | 20.40 | 20.51 | 20.51 | - |
| 10 Apr 2024 | 20.96 | 20.96 | 20.65 | 20.65 | 20.65 | - |
| 09 Apr 2024 | 20.36 | 20.45 | 20.36 | 20.45 | 20.45 | - |
| 08 Apr 2024 | 20.31 | 20.45 | 20.31 | 20.45 | 20.45 | - |
| 05 Apr 2024 | 20.05 | 20.13 | 20.03 | 20.13 | 20.13 | - |
| 04 Apr 2024 | 20.28 | 20.42 | 20.26 | 20.42 | 20.42 | - |
| 03 Apr 2024 | 19.66 | 19.74 | 19.66 | 19.74 | 19.74 | - |
| 02 Apr 2024 | 20.54 | 20.54 | 20.24 | 20.24 | 20.24 | - |
| 28 Mar 2024 | 19.90 | 20.65 | 19.90 | 20.65 | 20.65 | - |
| 27 Mar 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 26 Mar 2024 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 25 Mar 2024 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | - |
| 22 Mar 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | - |
| 21 Mar 2024 | 20.40 | 21.65 | 20.40 | 21.65 | 21.65 | - |
| 20 Mar 2024 | 20.00 | 20.25 | 19.96 | 20.25 | 20.25 | - |
| 19 Mar 2024 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 33 |
| 18 Mar 2024 | 19.14 | 19.82 | 19.14 | 19.82 | 19.82 | - |
| 15 Mar 2024 | 18.64 | 18.94 | 18.64 | 18.86 | 18.86 | 100 |
| 14 Mar 2024 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 100 |
| 13 Mar 2024 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | - |
| 12 Mar 2024 | 21.45 | 21.75 | 21.40 | 21.75 | 21.75 | - |
| 11 Mar 2024 | 22.15 | 22.15 | 22.10 | 22.15 | 22.15 | - |
| 08 Mar 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | - |
| 07 Mar 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | - |
| 06 Mar 2024 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | - |
| 05 Mar 2024 | 22.25 | 22.35 | 22.25 | 22.25 | 22.25 | - |
| 04 Mar 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - |
| 01 Mar 2024 | 22.00 | 22.10 | 21.95 | 22.10 | 22.10 | - |
| 29 Feb 2024 | 21.45 | 21.75 | 21.40 | 21.75 | 21.75 | - |
| 28 Feb 2024 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | - |
| 27 Feb 2024 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | - |
| 26 Feb 2024 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | - |
| 23 Feb 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | - |
| 22 Feb 2024 | 20.45 | 20.90 | 20.45 | 20.90 | 20.90 | - |
| 21 Feb 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - |
| 20 Feb 2024 | 21.25 | 21.45 | 21.25 | 21.45 | 21.45 | - |
| 19 Feb 2024 | 21.75 | 21.75 | 21.30 | 21.70 | 21.70 | - |
| 16 Feb 2024 | 22.35 | 22.45 | 21.90 | 21.90 | 21.90 | 122 |
| 15 Feb 2024 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | - |
| 14 Feb 2024 | 21.85 | 22.15 | 21.85 | 22.15 | 22.15 | - |
| 13 Feb 2024 | 22.65 | 22.65 | 22.25 | 22.25 | 22.25 | - |
| 12 Feb 2024 | 22.85 | 23.25 | 22.85 | 23.25 | 23.25 | - |
| 09 Feb 2024 | 22.05 | 22.45 | 22.05 | 22.45 | 22.45 | - |
| 08 Feb 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - |
| 07 Feb 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | - |
| 06 Feb 2024 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | - |
| 05 Feb 2024 | 21.60 | 21.65 | 21.60 | 21.60 | 21.60 | - |
| 02 Feb 2024 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | - |
| 01 Feb 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 21.75 | - |
| 31 Jan 2024 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - |
| 30 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 29 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 26 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 25 Jan 2024 | 21.95 | 22.85 | 21.95 | 22.85 | 22.85 | 52 |
| 24 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 Jan 2024 | 24.15 | 24.15 | 23.30 | 23.30 | 23.30 | 52 |
| 22 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 19 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 18 Jan 2024 | 24.20 | 24.20 | 23.35 | 23.35 | 23.35 | 52 |
| 17 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 16 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Jan 2024 | 22.90 | 23.35 | 22.90 | 23.35 | 23.35 | 86 |
| 11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20 |
| 10 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 09 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Jan 2024 | 19.04 | 19.82 | 19.04 | 19.82 | 19.82 | 155 |
| 05 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 04 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 02 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 22 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 21 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 20 Dec 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 19 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 18 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 14 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 13 Dec 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 12 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 11 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| *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.