XETRA - Delayed Quote EUR

ServiceNow, Inc. (4S0.DE)

Compare
945.50 +10.00 (+1.07%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 945.80 946.90 936.30 945.50 945.50 252
Nov 7, 2024 929.00 935.50 923.20 935.50 935.50 648
Nov 6, 2024 912.00 931.00 909.00 921.60 921.60 514
Nov 5, 2024 879.70 888.20 879.70 884.60 884.60 52
Nov 4, 2024 871.50 876.70 866.50 872.90 872.90 71
Nov 1, 2024 866.60 876.20 858.00 874.10 874.10 159
Oct 31, 2024 873.60 873.60 860.10 860.10 860.10 18
Oct 30, 2024 884.60 891.50 880.00 880.00 880.00 180
Oct 29, 2024 871.50 882.20 871.50 881.00 881.00 160
Oct 28, 2024 888.30 888.30 875.90 878.00 878.00 71
Oct 25, 2024 886.50 891.90 878.10 878.10 878.10 209
Oct 24, 2024 836.70 905.50 836.10 890.90 890.90 1,006
Oct 23, 2024 853.50 853.50 842.00 842.00 842.00 185
Oct 22, 2024 854.40 854.40 848.40 852.50 852.50 35
Oct 21, 2024 849.90 850.00 828.80 837.60 837.60 670
Oct 18, 2024 844.90 859.20 844.70 853.30 853.30 533
Oct 17, 2024 850.50 862.50 849.40 849.40 849.40 161
Oct 16, 2024 851.50 851.50 842.90 846.50 846.50 23
Oct 15, 2024 870.10 870.10 854.60 854.70 854.70 143
Oct 14, 2024 861.60 869.40 859.60 861.50 861.50 224
Oct 11, 2024 863.10 864.00 855.40 861.60 861.60 200
Oct 10, 2024 845.70 845.70 845.70 845.70 845.70 -
Oct 9, 2024 839.20 846.40 837.40 845.70 845.70 80
Oct 8, 2024 824.00 854.60 824.00 842.60 842.60 119
Oct 7, 2024 834.00 839.40 830.10 839.40 839.40 68
Oct 4, 2024 808.00 825.60 808.00 825.60 825.60 79
Oct 3, 2024 792.70 807.80 790.80 807.80 807.80 149
Oct 2, 2024 782.50 796.60 778.20 796.60 796.60 53
Oct 1, 2024 803.10 811.10 789.20 794.10 794.10 71
Sep 30, 2024 790.00 794.80 776.70 794.80 794.80 211
Sep 27, 2024 789.50 796.10 788.30 789.20 789.20 103
Sep 26, 2024 809.20 809.50 784.70 784.70 784.70 181
Sep 25, 2024 818.20 818.20 793.00 802.70 802.70 450
Sep 24, 2024 834.60 834.60 816.80 826.90 826.90 249
Sep 23, 2024 845.80 848.80 840.40 840.40 840.40 254
Sep 20, 2024 820.30 830.70 819.40 829.50 829.50 97
Sep 19, 2024 812.30 824.30 809.60 822.70 822.70 160
Sep 18, 2024 794.50 799.70 794.20 799.70 799.70 80
Sep 17, 2024 806.10 808.80 802.00 803.10 803.10 30
Sep 16, 2024 793.70 802.40 788.10 802.40 802.40 113
Sep 13, 2024 795.30 795.30 795.30 795.30 795.30 -
Sep 12, 2024 787.00 799.00 787.00 795.30 795.30 303
Sep 11, 2024 780.10 783.80 767.00 772.00 772.00 239
Sep 10, 2024 775.90 781.00 775.10 776.70 776.70 125
Sep 9, 2024 746.70 763.30 746.70 763.30 763.30 231
Sep 6, 2024 742.10 753.50 741.90 743.20 743.20 103
Sep 5, 2024 749.70 755.00 746.70 746.70 746.70 22
Sep 4, 2024 744.40 756.30 744.40 747.60 747.60 108
Sep 3, 2024 773.80 778.30 770.00 778.30 778.30 177
Sep 2, 2024 774.20 784.40 774.20 784.40 784.40 98
Aug 30, 2024 757.80 757.80 757.80 757.80 757.80 -
Aug 29, 2024 732.10 763.90 732.10 756.80 756.80 228
Aug 28, 2024 748.60 748.60 735.20 735.20 735.20 13
Aug 27, 2024 740.00 745.00 739.80 742.30 742.30 72
Aug 26, 2024 738.60 746.20 736.10 746.20 746.20 102
Aug 23, 2024 746.50 748.60 732.10 736.10 736.10 89
Aug 22, 2024 751.00 753.30 746.00 746.00 746.00 15
Aug 21, 2024 756.40 756.40 747.80 747.80 747.80 13
Aug 20, 2024 750.90 759.00 750.20 752.40 752.40 186
Aug 19, 2024 748.00 751.90 745.90 746.40 746.40 33
Aug 16, 2024 766.20 766.20 751.00 752.90 752.90 110
Aug 15, 2024 750.80 760.40 743.30 754.30 754.30 469
Aug 14, 2024 748.70 748.70 742.80 746.30 746.30 180
Aug 13, 2024 748.00 748.00 748.00 748.00 748.00 15
Aug 12, 2024 740.40 740.40 735.90 735.90 735.90 7
Aug 9, 2024 728.10 742.20 725.60 739.50 739.50 96
Aug 8, 2024 716.10 729.60 710.30 728.10 728.10 328
Aug 7, 2024 730.00 743.70 730.00 732.90 732.90 71
Aug 6, 2024 726.20 736.20 714.50 735.60 735.60 270
Aug 5, 2024 682.30 703.90 650.30 703.70 703.70 1,603
Aug 2, 2024 736.10 739.90 705.90 709.60 709.60 603
Aug 1, 2024 757.90 773.60 756.00 758.00 758.00 313
Jul 31, 2024 747.00 757.10 744.70 750.20 750.20 94
Jul 30, 2024 738.10 745.80 735.20 735.20 735.20 145
Jul 29, 2024 769.60 772.10 746.60 748.70 748.70 321
Jul 26, 2024 765.40 777.50 756.30 769.40 769.40 352
Jul 25, 2024 721.30 766.10 712.50 763.60 763.60 418
Jul 24, 2024 699.90 704.30 686.10 686.10 686.10 81
Jul 23, 2024 695.00 710.60 688.30 710.60 710.60 438
Jul 22, 2024 694.20 695.20 694.20 695.20 695.20 34
Jul 19, 2024 675.00 690.30 672.20 690.30 690.30 79
Jul 18, 2024 676.00 686.90 674.60 677.30 677.30 385
Jul 17, 2024 699.00 699.00 678.40 679.40 679.40 560
Jul 16, 2024 705.70 711.90 698.20 698.20 698.20 64
Jul 15, 2024 697.90 710.50 691.90 710.50 710.50 246
Jul 12, 2024 690.30 694.10 682.40 694.10 694.10 122
Jul 11, 2024 682.40 689.20 676.00 686.50 686.50 405
Jul 10, 2024 687.00 689.00 676.70 681.20 681.20 229
Jul 9, 2024 708.60 712.10 685.00 686.40 686.40 123
Jul 8, 2024 736.10 736.10 706.70 712.10 712.10 307
Jul 5, 2024 729.20 735.10 725.80 735.10 735.10 103
Jul 4, 2024 725.10 729.90 725.00 729.50 729.50 47
Jul 3, 2024 738.80 738.80 730.20 730.20 730.20 113
Jul 2, 2024 729.80 735.50 729.50 735.50 735.50 90
Jul 1, 2024 733.90 736.00 725.30 734.70 734.70 86
Jun 28, 2024 724.20 734.20 724.20 734.20 734.20 49
Jun 27, 2024 710.70 710.70 710.70 710.70 710.70 -
Jun 26, 2024 708.80 710.70 702.80 710.70 710.70 72
Jun 25, 2024 698.30 702.40 698.30 702.40 702.40 107
Jun 24, 2024 701.80 701.80 689.90 695.00 695.00 39
Jun 21, 2024 685.00 693.20 681.40 692.60 692.60 62
Jun 20, 2024 684.70 691.80 681.80 682.30 682.30 56
Jun 19, 2024 678.50 682.20 675.60 682.20 682.20 28
Jun 18, 2024 673.10 673.10 673.10 673.10 673.10 -
Jun 17, 2024 683.80 683.80 672.90 673.10 673.10 121
Jun 14, 2024 674.40 680.50 670.50 680.50 680.50 224
Jun 13, 2024 670.50 672.20 663.60 670.50 670.50 92
Jun 12, 2024 664.60 672.30 660.00 667.30 667.30 97
Jun 11, 2024 658.30 668.00 655.40 666.30 666.30 163
Jun 10, 2024 647.10 653.50 647.00 653.30 653.30 57
Jun 7, 2024 648.60 648.60 639.80 647.80 647.80 67
Jun 6, 2024 645.50 652.50 640.50 648.20 648.20 156
Jun 5, 2024 622.30 636.60 620.10 634.70 634.70 294
Jun 4, 2024 604.60 611.20 604.60 610.70 610.70 133
Jun 3, 2024 608.10 612.50 597.40 597.40 597.40 374
May 31, 2024 595.00 598.20 588.30 595.10 595.10 692
May 30, 2024 645.70 653.90 604.10 605.60 605.60 441
May 29, 2024 668.80 682.20 664.30 680.80 680.80 128
May 28, 2024 686.90 686.90 664.00 669.50 669.50 147
May 27, 2024 681.00 686.60 680.00 686.60 686.60 46
May 24, 2024 700.80 700.80 682.70 686.30 686.30 76
May 23, 2024 719.80 719.80 712.00 713.20 713.20 65
May 22, 2024 716.80 722.50 715.00 720.00 720.00 46
May 21, 2024 712.20 714.60 708.60 714.30 714.30 236
May 20, 2024 706.00 710.70 701.10 710.70 710.70 89
May 17, 2024 699.50 705.90 695.30 702.50 702.50 251
May 16, 2024 699.40 706.30 698.20 706.30 706.30 338
May 15, 2024 666.50 687.80 665.10 687.80 687.80 80
May 14, 2024 677.80 678.40 669.10 669.10 669.10 65
May 13, 2024 680.80 681.20 672.80 676.30 676.30 35
May 10, 2024 678.60 680.30 673.80 678.20 678.20 55
May 9, 2024 678.80 685.10 674.10 674.80 674.80 280
May 8, 2024 664.30 671.40 661.10 669.00 669.00 28
May 7, 2024 675.20 675.20 658.30 660.30 660.30 304
May 6, 2024 664.40 673.30 664.40 670.60 670.60 152
May 3, 2024 653.10 670.20 646.60 663.50 663.50 146
May 2, 2024 646.60 648.70 643.60 646.40 646.40 66
Apr 30, 2024 674.00 674.00 657.50 657.50 657.50 46
Apr 29, 2024 676.90 677.10 671.90 672.10 672.10 143
Apr 26, 2024 674.20 687.20 665.60 686.10 686.10 128
Apr 25, 2024 664.60 667.30 645.00 656.40 656.40 490
Apr 24, 2024 701.90 703.90 694.50 696.60 696.60 540
Apr 23, 2024 680.90 691.70 679.30 691.50 691.50 81
Apr 22, 2024 668.70 679.00 668.60 671.00 671.00 164
Apr 19, 2024 681.10 691.90 669.50 669.50 669.50 146
Apr 18, 2024 693.40 695.80 683.00 693.30 693.30 71
Apr 17, 2024 696.40 705.90 694.50 694.50 694.50 118
Apr 16, 2024 690.70 697.40 690.70 697.40 697.40 273
Apr 15, 2024 720.30 724.90 707.30 707.70 707.70 445
Apr 12, 2024 720.90 726.40 716.20 726.40 726.40 25
Apr 11, 2024 716.60 720.00 711.70 716.20 716.20 196
Apr 10, 2024 716.30 725.00 710.40 714.30 714.30 213
Apr 9, 2024 723.90 727.10 714.50 714.50 714.50 127
Apr 8, 2024 726.60 727.30 712.80 725.10 725.10 210
Apr 5, 2024 696.40 726.40 696.40 726.40 726.40 128
Apr 4, 2024 703.70 715.50 699.60 715.50 715.50 167
Apr 3, 2024 699.00 704.10 699.00 703.60 703.60 9
Apr 2, 2024 713.70 713.70 695.80 703.20 703.20 429
Mar 28, 2024 700.80 708.60 700.80 707.60 707.60 106
Mar 27, 2024 722.60 724.80 696.00 699.60 699.60 79
Mar 26, 2024 714.40 726.40 714.40 725.00 725.00 119
Mar 25, 2024 714.40 718.80 710.20 711.60 711.60 67
Mar 22, 2024 719.00 719.00 711.80 716.40 716.40 79
Mar 21, 2024 710.60 722.00 710.60 720.20 720.20 212
Mar 20, 2024 692.40 702.40 692.40 699.60 699.60 107
Mar 19, 2024 696.80 697.80 685.60 695.00 695.00 269
Mar 18, 2024 683.20 694.40 683.20 693.00 693.00 173
Mar 15, 2024 711.60 719.40 678.40 679.60 679.60 263
Mar 14, 2024 715.00 718.00 711.40 715.40 715.40 341
Mar 13, 2024 726.80 736.00 717.60 717.80 717.80 307
Mar 12, 2024 695.60 718.00 692.60 714.80 714.80 410
Mar 11, 2024 693.00 694.00 683.00 687.80 687.80 351
Mar 8, 2024 697.40 706.20 691.00 693.20 693.20 672
Mar 7, 2024 676.00 685.00 672.80 681.40 681.40 1,154
Mar 6, 2024 686.60 702.00 675.40 679.40 679.40 1,200
Mar 5, 2024 707.80 713.20 672.00 682.40 682.40 921
Mar 4, 2024 721.60 721.60 705.40 708.20 708.20 301
Mar 1, 2024 717.20 720.40 709.20 715.40 715.40 293
Feb 29, 2024 695.20 711.20 692.80 709.20 709.20 299
Feb 28, 2024 707.20 711.00 698.40 702.80 702.80 72
Feb 27, 2024 719.80 724.60 710.60 710.60 710.60 244
Feb 26, 2024 713.20 724.40 710.00 723.20 723.20 884
Feb 23, 2024 712.40 719.00 708.80 713.60 713.60 497
Feb 22, 2024 705.60 725.60 703.80 715.00 715.00 401
Feb 21, 2024 689.00 690.80 681.20 685.00 685.00 542
Feb 20, 2024 702.20 705.60 686.40 688.40 688.40 935
Feb 19, 2024 702.80 705.20 693.40 699.80 699.80 89
Feb 16, 2024 726.20 733.00 713.00 719.20 719.20 5,238
Feb 15, 2024 743.20 744.00 729.40 734.20 734.20 1,065
Feb 14, 2024 726.00 736.00 723.60 732.40 732.40 200
Feb 13, 2024 733.00 733.00 705.00 724.20 724.20 897
Feb 12, 2024 762.40 765.00 745.40 746.40 746.40 902
Feb 9, 2024 743.80 752.40 742.80 750.80 750.80 339
Feb 8, 2024 736.60 740.60 733.40 740.60 740.60 76
Feb 7, 2024 724.00 736.60 715.00 733.60 733.60 166
Feb 6, 2024 730.60 734.00 721.60 722.00 722.00 263
Feb 5, 2024 724.40 730.00 720.60 720.60 720.60 77
Feb 2, 2024 715.00 727.20 711.80 727.20 727.20 164
Feb 1, 2024 716.20 716.20 707.20 707.20 707.20 54
Jan 31, 2024 724.60 724.60 705.20 708.20 708.20 193
Jan 30, 2024 726.00 730.40 724.60 724.80 724.80 324
Jan 29, 2024 713.40 718.80 705.80 718.00 718.00 351
Jan 26, 2024 705.40 720.00 702.60 711.40 711.40 56
Jan 25, 2024 700.60 718.20 692.60 717.20 717.20 1,013
Jan 24, 2024 698.40 714.60 698.40 706.80 706.80 294
Jan 23, 2024 692.60 693.00 684.00 692.20 692.20 64
Jan 22, 2024 693.20 704.60 692.80 700.00 700.00 624
Jan 19, 2024 689.00 691.40 685.00 688.20 688.20 251
Jan 18, 2024 671.00 686.20 668.20 685.20 685.20 496
Jan 17, 2024 665.80 669.00 659.00 669.00 669.00 213
Jan 16, 2024 660.40 673.00 660.40 671.40 671.40 188
Jan 15, 2024 670.20 672.40 660.80 665.20 665.20 67
Jan 12, 2024 657.80 665.80 657.80 663.20 663.20 144
Jan 11, 2024 654.20 668.00 652.40 659.60 659.60 303
Jan 10, 2024 638.00 648.80 637.80 648.80 648.80 177
Jan 9, 2024 636.40 640.60 631.00 640.40 640.40 20
Jan 8, 2024 619.40 633.60 617.20 630.00 630.00 23
Jan 5, 2024 619.80 619.80 610.80 619.00 619.00 48
Jan 4, 2024 619.40 620.60 615.60 618.40 618.40 78
Jan 3, 2024 628.40 629.40 620.00 621.60 621.60 376
Jan 2, 2024 640.20 644.20 621.60 626.00 626.00 146
Dec 29, 2023 633.00 640.80 633.00 635.40 635.40 134
Dec 28, 2023 636.80 636.80 632.20 635.80 635.80 64
Dec 27, 2023 638.60 638.60 628.80 633.20 633.20 97
Dec 22, 2023 629.20 635.00 629.20 633.40 633.40 103
Dec 21, 2023 634.60 637.00 631.00 631.20 631.20 97
Dec 20, 2023 643.60 644.20 639.20 641.20 641.20 13
Dec 19, 2023 644.20 647.00 641.00 645.20 645.20 86
Dec 18, 2023 642.40 651.20 638.20 645.40 645.40 395
Dec 15, 2023 621.20 636.40 620.00 636.40 636.40 355
Dec 14, 2023 663.20 663.20 625.40 629.40 629.40 125
Dec 13, 2023 663.00 664.80 660.20 661.40 661.40 112
Dec 12, 2023 656.00 663.00 651.00 661.40 661.40 120
Dec 11, 2023 648.60 655.40 645.40 655.40 655.40 104
Dec 8, 2023 637.00 649.60 634.60 644.20 644.20 248
Dec 7, 2023 638.20 638.60 633.00 634.00 634.00 161
Dec 6, 2023 636.20 643.40 633.40 641.00 641.00 791
Dec 5, 2023 636.00 636.00 627.40 631.00 631.00 410
Dec 4, 2023 632.00 635.60 631.40 632.80 632.80 100
Dec 1, 2023 630.00 633.00 628.20 630.80 630.80 143
Nov 30, 2023 623.60 625.60 623.60 625.60 625.60 41
Nov 29, 2023 610.80 619.60 607.20 619.60 619.60 54
Nov 28, 2023 611.20 611.80 609.00 609.00 609.00 82
Nov 27, 2023 615.20 616.80 613.60 615.00 615.00 81
Nov 24, 2023 611.80 619.80 611.40 614.20 614.20 138
Nov 23, 2023 622.40 623.40 613.80 622.20 622.20 29
Nov 22, 2023 610.40 620.00 610.20 619.20 619.20 256
Nov 21, 2023 608.40 611.40 605.20 605.80 605.80 48
Nov 20, 2023 596.60 604.00 595.20 604.00 604.00 54
Nov 17, 2023 603.00 605.80 598.60 598.60 598.60 41
Nov 16, 2023 601.40 602.20 595.20 599.60 599.60 149
Nov 15, 2023 602.40 611.80 602.40 606.80 606.80 108
Nov 14, 2023 598.80 605.60 594.60 602.40 602.40 195
Nov 13, 2023 592.00 595.40 591.00 594.60 594.60 222
Nov 10, 2023 583.60 589.00 583.60 588.60 588.60 3
Nov 9, 2023 582.00 590.40 581.60 588.60 588.60 176
Nov 8, 2023 573.00 583.00 573.00 583.00 583.00 72

Related Tickers