Twilio Inc (TWH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 16 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 15 May 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 14 May 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 13 May 2024 | 55.63 | 55.63 | 55.57 | 55.57 | 55.57 | 55 |
| 10 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 09 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 08 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 07 May 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 06 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 03 May 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 02 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 30 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 29 Apr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 26 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 25 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 24 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 23 Apr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 22 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 19 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 18 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 17 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 16 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 15 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 12 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 11 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 10 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 09 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 08 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 05 Apr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 04 Apr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 03 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 02 Apr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 28 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 27 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 26 Mar 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 25 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 22 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 21 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 20 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 19 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 18 Mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 15 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 14 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 13 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 12 Mar 2024 | 56.78 | 56.78 | 56.71 | 56.71 | 56.71 | 55 |
| 11 Mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 08 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 07 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 06 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 05 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 04 Mar 2024 | 55.36 | 55.36 | 54.93 | 54.93 | 54.93 | 50 |
| 01 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 29 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 28 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 27 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 26 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 23 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 22 Feb 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 21 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 20 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 19 Feb 2024 | 54.13 | 54.13 | 52.61 | 52.61 | 52.61 | 36 |
| 16 Feb 2024 | 56.88 | 56.88 | 54.73 | 54.73 | 54.73 | 10 |
| 15 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 14 Feb 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 13 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 12 Feb 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 09 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 08 Feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 07 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 06 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 05 Feb 2024 | 65.83 | 66.11 | 65.83 | 66.11 | 66.11 | 10 |
| 02 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 01 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 31 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 30 Jan 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 29 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 26 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 25 Jan 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 24 Jan 2024 | 68.16 | 68.16 | 68.01 | 68.01 | 68.01 | 10 |
| 23 Jan 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 22 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 19 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 18 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 17 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 16 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 15 Jan 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 12 Jan 2024 | 66.50 | 66.98 | 66.50 | 66.98 | 66.98 | 3 |
| 11 Jan 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 10 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 09 Jan 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 08 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 05 Jan 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 04 Jan 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 03 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 02 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 29 Dec 2023 | 69.44 | 69.44 | 69.23 | 69.24 | 69.24 | - |
| 28 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 27 Dec 2023 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 22 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| *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.