UK markets closed

Accuray Inc (XEJ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.5000+0.0700 (+4.90%)
As of 08:07AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.50001.50001.50001.50001.5000-
03 May 20241.40001.49001.40001.43001.4300-
02 May 20242.00002.00002.00002.00002.0000-
30 Apr 20242.06002.06001.98001.99001.9900-
29 Apr 20242.04002.04002.02002.02002.0200-
26 Apr 20242.02002.02002.00002.00002.0000-
25 Apr 20242.02002.02002.00002.00002.0000-
24 Apr 20242.06002.06001.99002.02002.0200-
23 Apr 20242.00002.08002.00002.08002.0800-
22 Apr 20242.00002.00002.00002.00002.0000-
19 Apr 20242.06002.06001.97001.97001.9700-
18 Apr 20242.04002.08002.00002.06002.0600-
17 Apr 20242.10002.10002.00002.00002.0000-
16 Apr 20242.16002.16002.08002.10002.1000-
15 Apr 20242.14002.14002.06002.06002.0600-
12 Apr 20242.18002.18002.18002.18002.1800-
11 Apr 20242.20002.22002.16002.16002.1600-
10 Apr 20242.22002.22002.16002.16002.1600-
09 Apr 20242.20002.20002.20002.20002.2000-
08 Apr 20242.20002.20002.20002.20002.2000-
05 Apr 20242.20002.20002.20002.20002.2000-
04 Apr 20242.18002.18002.18002.18002.1800-
03 Apr 20242.24002.24002.24002.24002.2400-
02 Apr 20242.22002.22002.22002.22002.2200-
28 Mar 20242.20002.28002.20002.28002.2800-
27 Mar 20242.16002.16002.16002.16002.1600-
26 Mar 20242.26002.26002.26002.26002.2600-
25 Mar 20242.28002.30002.28002.30002.3000-
22 Mar 20242.30002.32002.30002.30002.3000-
21 Mar 20242.36002.38002.36002.38002.3800-
20 Mar 20242.36002.36002.32002.32002.3200-
19 Mar 20242.34002.38002.34002.38002.3800-
18 Mar 20242.38002.38002.36002.36002.3600-
15 Mar 20242.36002.38002.36002.38002.3800-
14 Mar 20242.42002.42002.42002.42002.4200-
13 Mar 20242.46002.50002.40002.40002.4000-
12 Mar 20242.50002.52002.46002.50002.5000-
11 Mar 20242.62002.64002.58002.58002.5800-
08 Mar 20242.58002.66002.58002.62002.6200-
07 Mar 20242.36002.54002.36002.50002.5000-
06 Mar 20242.28002.40002.26002.34002.3400-
05 Mar 20242.30002.30002.30002.30002.3000150
04 Mar 20242.38002.38002.32002.34002.3400-
01 Mar 20242.38002.38002.38002.38002.3800-
29 Feb 20242.38002.38002.38002.38002.3800-
28 Feb 20242.48002.48002.42002.42002.4200-
27 Feb 20242.42002.44002.42002.44002.4400-
26 Feb 20242.40002.40002.40002.40002.4000-
23 Feb 20242.40002.40002.38002.38002.3800-
22 Feb 20242.48002.48002.42002.42002.4200-
21 Feb 20242.50002.50002.50002.50002.5000-
20 Feb 20242.54002.58002.46002.50002.5000-
19 Feb 20242.56002.56002.56002.56002.5600-
16 Feb 20242.60002.60002.54002.54002.5400-
15 Feb 20242.50002.50002.50002.50002.5000-
14 Feb 20242.54002.54002.54002.54002.5400-
13 Feb 20242.58002.62002.58002.62002.62001,200
12 Feb 20242.42002.42002.42002.42002.4200-
09 Feb 20242.28002.38002.28002.38002.3800-
08 Feb 20242.28002.30002.26002.30002.3000-
07 Feb 20242.36002.36002.30002.32002.3200-
06 Feb 20242.18002.20002.18002.20002.2000-
05 Feb 20242.24002.24002.24002.24002.2400-
02 Feb 20242.34002.34002.24002.24002.2400-
01 Feb 20242.38002.40002.38002.40002.4000-
31 Jan 20242.46002.52002.46002.52002.5200-
30 Jan 20242.62002.62002.56002.56002.5600-
29 Jan 20242.50002.52002.50002.52002.5200-
26 Jan 20242.54002.54002.54002.54002.5400-
25 Jan 20242.54002.56002.54002.56002.5600-
24 Jan 20242.66002.66002.56002.56002.5600-
23 Jan 20242.66002.70002.64002.68002.6800-
22 Jan 20242.52002.64002.52002.58002.5800-
19 Jan 20242.52002.54002.50002.50002.5000-
18 Jan 20242.50002.54002.50002.54002.5400-
17 Jan 20242.50002.52002.50002.52002.5200-
16 Jan 20242.56002.56002.50002.50002.5000-
15 Jan 20242.56002.56002.56002.56002.5600-
12 Jan 20242.56002.58002.56002.56002.5600-
11 Jan 20242.54002.54002.54002.54002.5400-
10 Jan 20242.52002.54002.52002.54002.5400-
09 Jan 20242.54002.54002.54002.54002.5400-
08 Jan 20242.50002.58002.50002.58002.5800-
05 Jan 20242.48002.48002.48002.48002.4800-
04 Jan 20242.44002.50002.44002.50002.5000-
03 Jan 20242.56002.56002.46002.46002.4600-
02 Jan 20242.54002.60002.54002.60002.6000-
29 Dec 20232.60002.60002.60002.60002.6000-
28 Dec 20232.68002.68002.68002.68002.6800-
27 Dec 20232.66002.72002.66002.70002.7000-
22 Dec 20232.58002.58002.58002.58002.5800-
21 Dec 20232.52002.52002.52002.52002.5200-
20 Dec 20232.56002.56002.56002.56002.5600-
19 Dec 20232.44002.44002.44002.44002.4400-
18 Dec 20232.42002.46002.42002.46002.4600-
15 Dec 20232.50002.50002.40002.40002.4000-
14 Dec 20232.48002.50002.48002.50002.5000-
13 Dec 20232.40002.42002.40002.42002.4200-
12 Dec 20232.38002.38002.34002.38002.3800-
11 Dec 20232.44002.44002.38002.40002.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...