UK markets close in 4 hours 3 minutes

Everbridge, Inc. (2E7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.00-0.20 (-0.62%)
As of 08:01AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202432.0032.0032.0032.0032.00400
08 May 202432.2032.2032.2032.2032.20-
07 May 202432.2032.2032.2032.2032.20-
06 May 202432.2032.2032.2032.2032.20-
03 May 202432.4032.4032.4032.4032.40-
02 May 202432.2032.2032.2032.2032.20-
30 Apr 202432.0032.0032.0032.0032.00-
29 Apr 202432.4032.4032.4032.4032.40-
26 Apr 202432.6032.6032.6032.6032.60-
25 Apr 202432.0032.0032.0032.0032.00-
24 Apr 202432.6032.6032.4032.4032.40-
23 Apr 202432.6032.6032.0032.0032.00400
22 Apr 202432.8032.8032.8032.8032.80-
19 Apr 202432.2032.4032.2032.4032.40-
18 Apr 202432.6032.6032.6032.6032.60-
17 Apr 202432.6032.6032.6032.6032.60-
16 Apr 202432.6032.6032.6032.6032.60-
15 Apr 202432.6032.6032.6032.6032.60-
12 Apr 202432.4032.6032.4032.6032.60-
11 Apr 202432.2032.2032.2032.2032.20-
10 Apr 202431.8031.8031.8031.8031.80-
09 Apr 202432.0032.0031.8031.8031.80-
08 Apr 202432.0032.0032.0032.0032.00-
05 Apr 202432.0032.0032.0032.0032.00-
04 Apr 202432.0032.0032.0032.0032.00-
03 Apr 202432.0032.0032.0032.0032.00-
02 Apr 202432.2032.2032.0032.0032.00-
28 Mar 202431.8632.1631.8632.1632.16-
27 Mar 202431.8831.8831.8731.8731.87-
26 Mar 202431.8931.8931.8731.8731.87-
25 Mar 202431.8331.8331.8331.8331.83-
22 Mar 202431.7831.7831.7831.7831.78-
21 Mar 202431.6131.6131.6131.6131.61-
20 Mar 202431.6831.6831.6831.6831.68-
19 Mar 202431.6431.8331.6431.8331.83-
18 Mar 202431.7631.7631.7631.7631.76-
15 Mar 202431.4131.4131.4131.4131.41-
14 Mar 202431.4031.4031.4031.4031.40-
13 Mar 202431.4031.4031.4031.4031.40-
12 Mar 202431.7231.7231.7231.7231.72-
11 Mar 202431.6731.6731.5931.5931.59-
08 Mar 202431.7231.7231.7231.7231.72-
07 Mar 202431.8031.8031.8031.8031.80-
06 Mar 202432.3132.3132.3132.3132.31-
05 Mar 202432.3532.3732.3532.3732.37-
04 Mar 202432.5232.5232.4632.4632.46-
01 Mar 202425.9525.9525.9525.9525.95-
29 Feb 202425.7325.7325.7325.7325.73-
28 Feb 202425.7525.7525.7525.7525.75-
27 Feb 202425.7425.7425.7425.7425.74-
26 Feb 202425.8125.8125.8125.8125.81-
23 Feb 202425.7925.7925.7925.7925.79-
22 Feb 202426.3026.3026.3026.3026.30-
21 Feb 202425.8125.8125.8125.8125.81-
20 Feb 202425.8225.8225.8225.8225.82-
19 Feb 202425.9325.9325.9325.9325.93-
16 Feb 202426.0026.0026.0026.0026.00-
15 Feb 202426.0126.1126.0026.1126.11-
14 Feb 202426.0226.0926.0226.0926.09-
13 Feb 202425.8425.8425.8425.8425.84-
12 Feb 202425.7925.7925.7925.7925.79-
09 Feb 202425.8225.8225.8225.8225.82-
08 Feb 202425.8825.8825.8825.8825.88-
07 Feb 202425.8325.8325.8325.8325.83-
06 Feb 202425.9625.9625.9625.9625.96-
05 Feb 202421.7325.7621.7325.7625.76-
02 Feb 202421.8821.8821.8821.8821.88-
01 Feb 202420.4820.4820.4820.4820.48-
31 Jan 202420.5020.5020.5020.5020.50-
30 Jan 202420.8920.8920.8920.8920.89-
29 Jan 202420.0620.0620.0620.0620.06-
26 Jan 202419.9819.9819.9819.9819.98-
25 Jan 202420.1320.1320.1320.1320.13-
24 Jan 202420.4320.4320.4220.4220.42-
23 Jan 202420.4420.4420.4420.4420.44-
22 Jan 202419.7019.7019.7019.7019.70-
19 Jan 202419.9119.9119.7719.7719.77-
18 Jan 202419.5819.5819.5819.5819.58-
17 Jan 202419.4819.4819.4819.4819.48-
16 Jan 202419.7619.7619.7619.7619.76-
15 Jan 202419.6819.6819.6819.6819.68-
12 Jan 202419.6819.6819.6819.6819.68-
11 Jan 202419.8119.8719.8119.8719.87-
10 Jan 202419.7019.9419.7019.9419.94-
09 Jan 202419.7319.7319.7319.7319.73-
08 Jan 202419.3819.3819.3819.3819.38-
05 Jan 202419.5719.5719.5719.5719.57-
04 Jan 202419.5419.5419.4819.4819.48-
03 Jan 202420.4520.4520.4520.4520.45-
02 Jan 202421.7421.7421.7421.7421.74-
29 Dec 202322.0122.0122.0122.0122.01-
28 Dec 202321.8421.8421.8421.8421.84-
27 Dec 202322.0922.0922.0922.0922.09-
22 Dec 202321.6221.6221.6221.6221.62-
21 Dec 202320.9322.0420.9322.0422.04150
20 Dec 202321.5221.5221.5221.5221.52-
19 Dec 202321.2521.2521.2521.2521.25-
18 Dec 202321.6121.6121.2221.2221.22-
15 Dec 202321.6521.6521.6521.6521.65-
14 Dec 202321.4921.6721.4921.6721.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...