UK markets closed

Chegg, Inc. (0CG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.8325+0.0075 (+0.16%)
At close: 08:03AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20244.83254.83254.83254.83254.8325500
03 May 20244.82504.82504.82504.82504.8250-
02 May 20244.95354.95354.95354.95354.9535-
30 Apr 20246.20006.20006.20006.20006.2000500
29 Apr 20246.60506.60506.60506.60506.6050-
26 Apr 20246.41106.59306.41106.59306.5930350
25 Apr 20246.25506.25506.25506.25506.2550-
24 Apr 20246.35006.35006.35006.35006.3500-
23 Apr 20246.36206.36206.36206.36206.3620-
22 Apr 20246.63006.63306.63006.63306.633070
19 Apr 20246.50306.50306.50306.50306.5030-
18 Apr 20246.43006.43006.43006.43006.4300-
17 Apr 20246.36406.36406.36406.36406.3640-
16 Apr 20246.40506.40506.40506.40506.4050-
15 Apr 20246.67706.67706.53006.53006.530030
12 Apr 20246.89506.89506.89506.89506.8950-
11 Apr 20246.92906.92906.92906.92906.9290-
10 Apr 20246.93806.93806.93806.93806.9380-
09 Apr 20246.59906.59906.59906.59906.5990-
08 Apr 20246.52506.52506.52506.52506.5250-
05 Apr 20246.47006.47006.47006.47006.4700-
04 Apr 20246.58306.58306.58306.58306.5830-
03 Apr 20246.54206.54206.54206.54206.5420-
02 Apr 20246.66006.66006.66006.66006.6600-
28 Mar 20246.94606.94606.94606.94606.9460-
27 Mar 20246.77006.77006.77006.77006.7700-
26 Mar 20246.86806.87706.86806.87706.8770143
25 Mar 20247.14807.14807.14807.14807.1480-
22 Mar 20247.34107.34107.34107.34107.3410-
21 Mar 20247.27207.27207.27207.27207.2720-
20 Mar 20247.13507.13507.13507.13507.1350-
19 Mar 20247.12707.12907.12707.12907.1290100
18 Mar 20247.27807.27807.27807.27807.2780-
15 Mar 20247.15807.15807.15807.15807.1580-
14 Mar 20247.29307.29307.29307.29307.2930-
13 Mar 20247.28007.28007.28007.28007.2800-
12 Mar 20247.46307.46307.46307.46307.4630-
11 Mar 20247.41107.41107.41107.41107.4110-
08 Mar 20247.45907.45907.45907.45907.4590-
07 Mar 20247.22207.22207.22207.22207.2220-
06 Mar 20247.53507.53507.53507.53507.5350-
05 Mar 20248.09008.09007.71207.71207.7120450
04 Mar 20248.26108.26108.26108.26108.2610-
01 Mar 20248.22308.22308.22308.22308.2230-
29 Feb 20247.82508.03707.82508.03708.037080
28 Feb 20248.09108.09108.09108.09108.0910-
27 Feb 20247.95507.95507.95507.95507.9550-
26 Feb 20248.15208.15208.15208.15208.1520-
23 Feb 20248.02408.02408.02408.02408.0240-
22 Feb 20248.04908.04908.04908.04908.0490-
21 Feb 20248.02408.02408.02408.02408.0240-
20 Feb 20248.34908.34908.34908.34908.3490-
19 Feb 20248.36308.36308.36308.36308.3630105
16 Feb 20248.58208.58208.58208.58208.5820-
15 Feb 20248.36808.36808.36808.36808.3680-
14 Feb 20248.06608.24508.06608.24508.2450500
13 Feb 20248.12708.12708.12708.12708.1270-
12 Feb 20248.02308.02308.02308.02308.0230-
09 Feb 20247.90507.90507.90507.90507.9050-
08 Feb 20247.91107.91107.90507.90507.90505
07 Feb 20248.03608.04308.03608.04308.0430140
06 Feb 20248.57708.57708.57708.57708.5770-
05 Feb 20248.79808.79808.79808.79808.7980-
02 Feb 20249.00409.00409.00409.00409.0040-
01 Feb 20249.06209.06209.06209.06209.0620-
31 Jan 20248.92908.92908.92908.92908.9290-
30 Jan 20249.31409.31409.31409.31409.3140-
29 Jan 20249.44809.44809.44809.44809.4480-
26 Jan 20249.26309.26309.26309.26309.2630-
25 Jan 20249.10609.10609.10609.10609.1060-
24 Jan 20249.16409.16409.16409.16409.1640-
23 Jan 20249.08609.08609.08609.08609.0860-
22 Jan 20248.96008.96008.96008.96008.9600-
19 Jan 20248.91908.91908.91908.91908.9190-
18 Jan 20249.79909.79909.79909.79909.7990-
17 Jan 20249.88909.88909.88909.88909.8890-
16 Jan 202410.030010.030010.030010.030010.0300-
15 Jan 20249.96109.96109.96109.96109.9610-
12 Jan 20249.81809.96109.81809.96109.961044
11 Jan 20249.76609.76609.76609.76609.7660-
10 Jan 20249.97109.97109.97109.97109.9710-
09 Jan 20249.83409.83409.83409.83409.8340-
08 Jan 20249.76309.76309.76309.76309.7630-
05 Jan 20249.67609.67609.67609.67609.6760-
04 Jan 202410.058010.058010.058010.058010.0580-
03 Jan 202410.162010.162010.162010.162010.1620-
02 Jan 202410.228010.228010.228010.228010.228034
29 Dec 202310.232010.238010.232010.238010.2380-
28 Dec 202310.094010.094010.094010.094010.0940300
27 Dec 202310.002010.002010.002010.002010.0020-
22 Dec 202310.054010.054010.054010.054010.0540-
21 Dec 202310.004010.004010.002010.002010.002077
20 Dec 202310.088010.088010.088010.088010.0880-
19 Dec 202310.010010.010010.010010.010010.0100-
18 Dec 20239.70809.70809.70809.70809.7080-
15 Dec 20239.98709.98709.98709.98709.9870-
14 Dec 202310.032010.032010.032010.032010.0320-
13 Dec 20239.71309.71309.71309.71309.7130-
12 Dec 20239.82509.82509.82509.82509.8250-
11 Dec 20239.82909.82909.82909.82909.8290-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...