EPAM Systems, Inc. (E3M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 07:55PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 170.50 | 172.10 | 168.95 | 171.40 | 171.40 | 51 |
| 09 May 2024 | 229.50 | 229.50 | 170.65 | 170.65 | 170.65 | 371 |
| 08 May 2024 | 230.10 | 231.10 | 229.60 | 231.10 | 231.10 | - |
| 07 May 2024 | 226.90 | 231.70 | 226.90 | 231.60 | 231.60 | - |
| 06 May 2024 | 223.10 | 228.60 | 223.10 | 228.00 | 228.00 | - |
| 03 May 2024 | 221.00 | 224.40 | 221.00 | 223.80 | 223.80 | - |
| 02 May 2024 | 217.00 | 225.70 | 217.00 | 220.80 | 220.80 | - |
| 30 Apr 2024 | 221.30 | 222.30 | 220.10 | 220.30 | 220.30 | - |
| 29 Apr 2024 | 220.10 | 223.10 | 220.10 | 221.70 | 221.70 | - |
| 26 Apr 2024 | 219.20 | 222.30 | 219.20 | 221.50 | 221.50 | - |
| 25 Apr 2024 | 226.10 | 226.10 | 220.10 | 220.30 | 220.30 | - |
| 24 Apr 2024 | 229.70 | 230.30 | 226.40 | 228.40 | 228.40 | - |
| 23 Apr 2024 | 229.60 | 232.50 | 229.60 | 231.20 | 231.20 | - |
| 22 Apr 2024 | 229.10 | 234.10 | 229.10 | 231.70 | 231.70 | - |
| 19 Apr 2024 | 228.70 | 231.20 | 228.70 | 230.20 | 230.20 | 30 |
| 18 Apr 2024 | 231.50 | 234.30 | 230.40 | 231.90 | 231.90 | - |
| 17 Apr 2024 | 234.00 | 236.30 | 233.60 | 233.60 | 233.60 | - |
| 16 Apr 2024 | 237.30 | 239.40 | 236.50 | 236.60 | 236.60 | 331 |
| 15 Apr 2024 | 241.70 | 244.80 | 238.90 | 239.30 | 239.30 | - |
| 12 Apr 2024 | 246.70 | 246.80 | 241.60 | 242.60 | 242.60 | - |
| 11 Apr 2024 | 245.80 | 248.50 | 245.80 | 247.50 | 247.50 | - |
| 10 Apr 2024 | 250.20 | 250.20 | 247.40 | 247.40 | 247.40 | - |
| 09 Apr 2024 | 246.20 | 251.80 | 246.20 | 251.60 | 251.60 | - |
| 08 Apr 2024 | 241.40 | 250.10 | 241.40 | 247.60 | 247.60 | - |
| 05 Apr 2024 | 243.50 | 245.10 | 243.00 | 243.00 | 243.00 | - |
| 04 Apr 2024 | 243.90 | 249.60 | 243.90 | 245.50 | 245.50 | - |
| 03 Apr 2024 | 249.00 | 249.70 | 246.80 | 246.80 | 246.80 | - |
| 02 Apr 2024 | 250.90 | 251.20 | 247.60 | 251.20 | 251.20 | - |
| 28 Mar 2024 | 252.70 | 256.20 | 252.70 | 253.40 | 253.40 | - |
| 27 Mar 2024 | 246.10 | 253.10 | 246.10 | 252.90 | 252.90 | - |
| 26 Mar 2024 | 244.30 | 249.70 | 244.20 | 245.50 | 245.50 | 32 |
| 25 Mar 2024 | 247.50 | 247.50 | 244.40 | 244.40 | 244.40 | - |
| 22 Mar 2024 | 259.00 | 259.00 | 247.90 | 247.90 | 247.90 | 50 |
| 21 Mar 2024 | 265.90 | 265.90 | 258.10 | 258.10 | 258.10 | - |
| 20 Mar 2024 | 269.30 | 269.40 | 265.50 | 265.50 | 265.50 | - |
| 19 Mar 2024 | 267.70 | 271.90 | 267.70 | 269.30 | 269.30 | - |
| 18 Mar 2024 | 271.60 | 274.30 | 267.50 | 267.50 | 267.50 | - |
| 15 Mar 2024 | 275.00 | 275.50 | 271.30 | 271.30 | 271.30 | - |
| 14 Mar 2024 | 274.50 | 277.30 | 274.50 | 274.90 | 274.90 | - |
| 13 Mar 2024 | 280.00 | 285.60 | 274.20 | 274.20 | 274.20 | 1,015 |
| 12 Mar 2024 | 276.40 | 281.60 | 276.40 | 280.00 | 280.00 | - |
| 11 Mar 2024 | 279.70 | 281.40 | 276.50 | 276.50 | 276.50 | - |
| 08 Mar 2024 | 284.60 | 284.80 | 282.60 | 282.60 | 282.60 | - |
| 07 Mar 2024 | 281.20 | 288.00 | 281.20 | 286.40 | 286.40 | - |
| 06 Mar 2024 | 279.50 | 283.90 | 279.50 | 283.90 | 283.90 | - |
| 05 Mar 2024 | 280.30 | 281.90 | 278.90 | 281.30 | 281.30 | - |
| 04 Mar 2024 | 279.80 | 288.30 | 279.80 | 282.90 | 282.90 | - |
| 01 Mar 2024 | 279.40 | 282.60 | 278.30 | 282.30 | 282.30 | 24 |
| 29 Feb 2024 | 279.00 | 281.20 | 278.30 | 279.80 | 279.80 | - |
| 28 Feb 2024 | 280.60 | 282.00 | 280.60 | 281.60 | 281.60 | - |
| 27 Feb 2024 | 275.80 | 282.80 | 275.80 | 282.80 | 282.80 | - |
| 26 Feb 2024 | 275.80 | 277.80 | 275.80 | 277.80 | 277.80 | - |
| 23 Feb 2024 | 278.80 | 281.00 | 278.10 | 278.20 | 278.20 | - |
| 22 Feb 2024 | 273.80 | 281.80 | 273.80 | 281.10 | 281.10 | - |
| 21 Feb 2024 | 272.60 | 275.30 | 272.60 | 275.00 | 275.00 | 8 |
| 20 Feb 2024 | 288.00 | 288.00 | 273.90 | 274.20 | 274.20 | 12 |
| 19 Feb 2024 | 287.60 | 291.40 | 287.60 | 289.40 | 289.40 | 12 |
| 16 Feb 2024 | 276.80 | 288.70 | 276.80 | 288.70 | 288.70 | - |
| 15 Feb 2024 | 257.10 | 280.10 | 257.00 | 277.60 | 277.60 | 5 |
| 14 Feb 2024 | 252.10 | 260.30 | 252.10 | 259.30 | 259.30 | 27 |
| 13 Feb 2024 | 267.20 | 267.20 | 253.40 | 253.40 | 253.40 | 70 |
| 12 Feb 2024 | 262.60 | 269.70 | 262.60 | 268.60 | 268.60 | - |
| 09 Feb 2024 | 263.80 | 268.50 | 263.80 | 265.10 | 265.10 | - |
| 08 Feb 2024 | 262.50 | 266.20 | 262.50 | 265.00 | 265.00 | - |
| 07 Feb 2024 | 266.10 | 267.30 | 264.10 | 264.10 | 264.10 | - |
| 06 Feb 2024 | 266.20 | 268.30 | 265.80 | 268.10 | 268.10 | - |
| 05 Feb 2024 | 266.30 | 269.40 | 266.30 | 269.40 | 269.40 | 50 |
| 02 Feb 2024 | 260.10 | 269.50 | 259.90 | 269.50 | 269.50 | - |
| 01 Feb 2024 | 255.20 | 261.20 | 253.50 | 261.20 | 261.20 | 6 |
| 31 Jan 2024 | 259.00 | 259.00 | 255.00 | 256.80 | 256.80 | - |
| 30 Jan 2024 | 265.40 | 265.40 | 261.10 | 261.10 | 261.10 | - |
| 29 Jan 2024 | 263.10 | 267.50 | 263.10 | 266.40 | 266.40 | - |
| 26 Jan 2024 | 259.80 | 264.60 | 259.80 | 264.60 | 264.60 | - |
| 25 Jan 2024 | 263.00 | 264.90 | 261.90 | 262.40 | 262.40 | 3 |
| 24 Jan 2024 | 270.00 | 270.00 | 262.90 | 264.80 | 264.80 | - |
| 23 Jan 2024 | 271.00 | 276.30 | 271.00 | 274.70 | 274.70 | - |
| 22 Jan 2024 | 272.60 | 278.60 | 271.40 | 273.60 | 273.60 | - |
| 19 Jan 2024 | 272.50 | 278.60 | 272.40 | 275.30 | 275.30 | 32 |
| 18 Jan 2024 | 267.40 | 275.10 | 267.40 | 274.90 | 274.90 | - |
| 17 Jan 2024 | 272.60 | 272.60 | 269.90 | 270.30 | 270.30 | 12 |
| 16 Jan 2024 | 278.20 | 278.20 | 272.40 | 275.70 | 275.70 | - |
| 15 Jan 2024 | 278.70 | 278.70 | 278.60 | 278.70 | 278.70 | - |
| 12 Jan 2024 | 270.30 | 280.80 | 270.20 | 280.70 | 280.70 | 568 |
| 11 Jan 2024 | 270.60 | 272.60 | 269.10 | 272.60 | 272.60 | - |
| 10 Jan 2024 | 270.50 | 273.80 | 270.40 | 272.70 | 272.70 | - |
| 09 Jan 2024 | 268.30 | 273.20 | 268.30 | 271.80 | 271.80 | - |
| 08 Jan 2024 | 260.40 | 271.00 | 260.40 | 271.00 | 271.00 | - |
| 05 Jan 2024 | 262.80 | 267.00 | 262.80 | 263.20 | 263.20 | - |
| 04 Jan 2024 | 256.40 | 267.20 | 256.40 | 264.80 | 264.80 | - |
| 03 Jan 2024 | 263.10 | 263.10 | 258.00 | 258.00 | 258.00 | - |
| 02 Jan 2024 | 267.10 | 267.50 | 265.00 | 265.40 | 265.40 | - |
| 29 Dec 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| 28 Dec 2023 | 273.00 | 273.00 | 267.80 | 269.70 | 269.70 | 4 |
| 27 Dec 2023 | 270.20 | 270.40 | 268.90 | 269.70 | 269.70 | - |
| 22 Dec 2023 | 264.20 | 270.00 | 264.20 | 268.90 | 268.90 | 28 |
| 21 Dec 2023 | 263.70 | 266.50 | 263.70 | 266.50 | 266.50 | - |
| 20 Dec 2023 | 267.00 | 272.50 | 265.70 | 265.70 | 265.70 | - |
| 19 Dec 2023 | 272.20 | 273.60 | 268.50 | 268.50 | 268.50 | 5 |
| 18 Dec 2023 | 266.40 | 275.10 | 266.40 | 275.10 | 275.10 | - |
| 15 Dec 2023 | 262.90 | 271.80 | 262.90 | 267.10 | 267.10 | 56 |
| *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.