Stuttgart - Delayed Quote EUR

Toast, Inc. (71Y.SG)

Compare
27.33 -0.46 (-1.66%)
As of 8:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 27.33 27.33 27.33 27.33 27.33 -
Oct 30, 2024 27.43 27.78 27.43 27.78 27.78 -
Oct 29, 2024 27.20 27.77 27.20 27.61 27.61 -
Oct 28, 2024 27.18 27.64 27.18 27.64 27.64 -
Oct 25, 2024 27.47 27.47 27.23 27.23 27.23 -
Oct 24, 2024 26.81 27.42 26.81 27.42 27.42 -
Oct 23, 2024 26.83 26.88 26.83 26.88 26.88 -
Oct 22, 2024 26.96 27.10 26.95 27.06 27.06 -
Oct 21, 2024 27.67 27.67 27.11 27.11 27.11 -
Oct 18, 2024 26.97 27.80 26.97 27.80 27.80 -
Oct 17, 2024 26.44 27.15 26.44 27.06 27.06 -
Oct 16, 2024 26.08 26.58 26.08 26.56 26.56 -
Oct 15, 2024 25.61 26.07 25.61 26.07 26.07 -
Oct 14, 2024 25.66 25.67 25.66 25.67 25.67 37
Oct 11, 2024 26.25 26.25 25.90 25.90 25.90 -
Oct 10, 2024 26.19 26.47 26.19 26.37 26.37 -
Oct 9, 2024 26.06 26.33 26.06 26.33 26.33 -
Oct 8, 2024 25.50 26.09 25.50 26.09 26.09 -
Oct 7, 2024 25.94 25.94 25.50 25.50 25.50 -
Oct 4, 2024 25.07 26.13 25.07 25.82 25.82 -
Oct 3, 2024 24.58 25.00 24.58 25.00 25.00 -
Oct 2, 2024 25.39 25.39 25.39 25.39 25.39 -
Oct 1, 2024 25.14 25.65 25.14 25.65 25.65 -
Sep 30, 2024 24.81 25.09 24.81 25.09 25.09 -
Sep 27, 2024 24.35 25.03 24.35 25.03 25.03 -
Sep 26, 2024 24.15 24.23 24.15 24.23 24.23 -
Sep 25, 2024 24.68 24.68 24.17 24.17 24.17 -
Sep 24, 2024 24.61 24.94 24.61 24.92 24.92 -
Sep 23, 2024 24.58 24.82 24.58 24.73 24.73 -
Sep 20, 2024 23.90 24.57 23.90 24.57 24.57 -
Sep 19, 2024 23.53 23.95 23.53 23.95 23.95 -
Sep 18, 2024 23.85 23.85 23.63 23.63 23.63 -
Sep 17, 2024 23.63 23.86 23.60 23.86 23.86 -
Sep 16, 2024 23.37 23.94 23.37 23.83 23.83 -
Sep 13, 2024 23.30 23.66 23.30 23.58 23.58 -
Sep 12, 2024 22.51 23.46 22.51 23.46 23.46 -
Sep 11, 2024 21.14 21.14 21.14 21.14 21.14 -
Sep 10, 2024 21.14 21.41 21.14 21.41 21.41 -
Sep 9, 2024 20.86 21.41 20.86 21.41 21.41 -
Sep 6, 2024 21.50 21.50 20.66 20.85 20.85 -
Sep 5, 2024 21.53 21.53 21.49 21.49 21.49 -
Sep 4, 2024 21.47 21.70 21.47 21.70 21.70 -
Sep 3, 2024 22.24 22.24 21.50 21.50 21.50 -
Sep 2, 2024 22.27 22.27 22.27 22.27 22.27 -
Aug 30, 2024 22.05 22.05 22.05 22.05 22.05 -
Aug 29, 2024 21.24 22.11 21.24 22.11 22.11 -
Aug 28, 2024 22.00 22.00 21.36 21.36 21.36 50
Aug 27, 2024 21.50 21.91 21.50 21.91 21.91 -
Aug 26, 2024 20.97 21.69 20.97 21.69 21.69 -
Aug 23, 2024 21.01 21.22 21.01 21.22 21.22 -
Aug 22, 2024 21.51 21.51 21.19 21.19 21.19 -
Aug 21, 2024 21.43 21.55 21.41 21.55 21.55 -
Aug 20, 2024 22.25 22.25 22.25 22.25 22.25 -
Aug 19, 2024 22.25 22.30 22.25 22.29 22.29 -
Aug 16, 2024 22.42 22.42 22.42 22.42 22.42 -
Aug 15, 2024 22.33 23.10 22.33 22.68 22.68 -
Aug 14, 2024 22.22 22.58 22.22 22.35 22.35 -
Aug 13, 2024 21.74 22.23 21.74 22.18 22.18 415
Aug 12, 2024 21.42 21.77 21.42 21.77 21.77 -
Aug 9, 2024 21.28 21.28 21.28 21.28 21.28 -
Aug 8, 2024 20.49 20.49 20.49 20.49 20.49 -
Aug 7, 2024 20.61 21.65 20.61 20.76 20.76 1,100
Aug 6, 2024 22.01 22.48 22.01 22.48 22.48 -
Aug 5, 2024 21.95 21.95 20.40 20.40 20.40 100
Aug 2, 2024 23.01 23.01 23.00 23.00 23.00 932
Aug 1, 2024 23.95 23.95 23.95 23.95 23.95 -
Jul 31, 2024 23.77 24.35 23.77 24.35 24.35 -
Jul 30, 2024 23.80 23.93 23.80 23.93 23.93 -
Jul 29, 2024 23.50 24.08 23.50 24.08 24.08 60
Jul 26, 2024 22.87 22.87 22.87 22.87 22.87 -
Jul 25, 2024 22.64 23.04 22.64 22.64 22.64 -
Jul 24, 2024 24.50 24.50 23.53 23.53 23.53 -
Jul 23, 2024 24.91 24.96 24.50 24.96 24.96 -
Jul 22, 2024 24.72 24.95 24.72 24.95 24.95 -
Jul 19, 2024 24.13 24.13 24.13 24.13 24.13 -
Jul 18, 2024 24.14 24.14 24.14 24.14 24.14 -
Jul 17, 2024 24.79 24.79 24.09 24.20 24.20 -
Jul 16, 2024 23.65 24.89 23.65 24.87 24.87 200
Jul 15, 2024 22.99 23.39 22.99 23.39 23.39 -
Jul 12, 2024 22.24 22.92 22.24 22.92 22.92 -
Jul 11, 2024 21.78 22.31 21.72 22.31 22.31 100
Jul 10, 2024 22.81 22.81 21.75 21.75 21.75 -
Jul 9, 2024 23.29 23.29 22.73 22.73 22.73 -
Jul 8, 2024 23.33 23.36 23.33 23.36 23.36 -
Jul 5, 2024 23.41 23.41 23.41 23.41 23.41 -
Jul 4, 2024 23.17 23.17 23.17 23.17 23.17 -
Jul 3, 2024 23.95 23.95 23.95 23.95 23.95 -
Jul 2, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 1, 2024 23.74 23.74 23.51 23.58 23.58 -
Jun 28, 2024 23.81 23.81 23.81 23.81 23.81 -
Jun 27, 2024 23.77 24.00 23.77 24.00 24.00 -
Jun 26, 2024 23.73 23.73 23.73 23.73 23.73 -
Jun 25, 2024 23.61 23.61 23.61 23.61 23.61 -
Jun 24, 2024 23.63 23.63 23.63 23.63 23.63 -
Jun 21, 2024 23.58 23.74 23.37 23.74 23.74 -
Jun 20, 2024 22.15 22.15 22.15 22.15 22.15 -
Jun 19, 2024 22.15 22.15 22.11 22.11 22.11 -
Jun 18, 2024 20.90 20.90 20.90 20.90 20.90 -
Jun 17, 2024 21.01 21.01 21.01 21.01 21.01 -
Jun 14, 2024 20.92 20.92 20.92 20.92 20.92 -
Jun 13, 2024 20.69 20.69 19.78 20.55 20.55 55
Jun 12, 2024 20.49 20.68 20.49 20.68 20.68 -
Jun 11, 2024 20.60 20.64 20.54 20.64 20.64 -
Jun 10, 2024 20.26 20.98 20.26 20.98 20.98 -
Jun 7, 2024 20.59 20.59 20.59 20.59 20.59 -
Jun 6, 2024 20.50 20.85 20.50 20.63 20.63 -
Jun 5, 2024 20.20 20.20 20.17 20.17 20.17 485
Jun 4, 2024 20.97 20.97 20.97 20.97 20.97 -
Jun 3, 2024 22.25 22.25 22.25 22.25 22.25 -
May 31, 2024 21.59 21.59 21.34 21.34 21.34 -
May 30, 2024 21.50 21.50 21.50 21.50 21.50 -
May 29, 2024 23.13 23.13 21.54 21.54 21.54 1,018
May 28, 2024 23.65 23.81 23.30 23.30 23.30 1,250
May 27, 2024 23.33 23.80 23.33 23.46 23.46 1,150
May 24, 2024 23.91 23.91 23.80 23.80 23.80 300
May 23, 2024 24.42 24.42 23.32 23.32 23.32 -
May 22, 2024 24.19 24.19 24.19 24.19 24.19 -
May 21, 2024 24.34 24.34 24.33 24.33 24.33 42
May 20, 2024 24.57 24.57 24.57 24.57 24.57 -
May 17, 2024 25.33 25.33 24.70 24.70 24.70 -
May 16, 2024 25.22 25.22 25.22 25.22 25.22 -
May 15, 2024 24.92 24.92 24.92 24.92 24.92 -
May 14, 2024 24.75 24.89 24.75 24.89 24.89 -
May 13, 2024 24.57 25.12 24.57 25.12 25.12 -
May 10, 2024 24.76 24.77 24.76 24.77 24.77 92
May 9, 2024 24.60 24.98 24.60 24.98 24.98 45
May 8, 2024 23.10 23.10 23.10 23.10 23.10 -
May 7, 2024 21.82 21.82 21.82 21.82 21.82 -
May 6, 2024 20.99 20.99 20.99 20.99 20.99 -
May 3, 2024 21.70 21.70 21.70 21.70 21.70 -
May 2, 2024 21.25 21.25 21.25 21.25 21.25 -
Apr 30, 2024 22.14 22.14 22.08 22.08 22.08 -
Apr 29, 2024 22.14 22.14 22.14 22.14 22.14 -
Apr 26, 2024 21.38 21.38 21.38 21.38 21.38 -
Apr 25, 2024 21.28 21.43 21.28 21.43 21.43 -
Apr 24, 2024 21.49 21.67 21.49 21.51 21.51 -
Apr 23, 2024 20.59 21.71 20.59 21.71 21.71 -
Apr 22, 2024 20.09 20.09 20.09 20.09 20.09 -
Apr 19, 2024 20.51 20.51 20.26 20.30 20.30 -
Apr 18, 2024 21.01 21.01 20.76 20.76 20.76 300
Apr 17, 2024 20.94 20.94 20.80 20.80 20.80 -
Apr 16, 2024 21.00 21.00 21.00 21.00 21.00 -
Apr 15, 2024 22.13 22.13 22.13 22.13 22.13 -
Apr 12, 2024 22.77 22.77 22.77 22.77 22.77 -
Apr 11, 2024 21.16 21.16 21.16 21.16 21.16 -
Apr 10, 2024 21.63 21.63 21.18 21.18 21.18 -
Apr 9, 2024 21.12 21.12 21.12 21.12 21.12 -
Apr 8, 2024 21.11 21.11 21.11 21.11 21.11 -
Apr 5, 2024 21.33 21.33 21.33 21.33 21.33 -
Apr 4, 2024 21.41 21.41 21.41 21.41 21.41 -
Apr 3, 2024 21.45 21.69 21.45 21.69 21.69 15
Apr 2, 2024 22.43 22.43 22.43 22.43 22.43 -
Mar 28, 2024 22.25 22.25 22.25 22.25 22.25 -
Mar 27, 2024 22.45 22.47 22.45 22.47 22.47 800
Mar 26, 2024 21.73 21.73 21.73 21.73 21.73 -
Mar 25, 2024 21.74 21.74 21.74 21.74 21.74 -
Mar 22, 2024 22.15 22.17 21.88 21.88 21.88 -
Mar 21, 2024 21.51 22.50 21.51 22.41 22.41 -
Mar 20, 2024 21.13 21.67 21.13 21.67 21.67 60
Mar 19, 2024 21.39 21.46 20.94 21.08 21.08 746
Mar 18, 2024 21.31 21.66 21.31 21.56 21.56 -
Mar 15, 2024 22.00 22.00 21.98 21.98 21.98 45
Mar 14, 2024 22.73 22.73 22.50 22.50 22.50 50
Mar 13, 2024 22.62 22.82 22.62 22.82 22.82 -
Mar 12, 2024 22.33 22.77 22.33 22.75 22.75 -
Mar 11, 2024 22.21 22.21 22.21 22.21 22.21 -
Mar 8, 2024 22.47 22.47 22.25 22.35 22.35 -
Mar 7, 2024 22.56 23.49 22.48 22.56 22.56 420
Mar 6, 2024 21.77 22.81 21.77 22.72 22.72 100
Mar 5, 2024 22.13 22.13 21.51 21.81 21.81 -
Mar 4, 2024 21.30 22.33 21.30 22.33 22.33 -
Mar 1, 2024 21.10 21.10 21.10 21.10 21.10 -
Feb 29, 2024 20.62 21.06 20.62 21.06 21.06 100
Feb 28, 2024 20.26 20.38 20.08 20.08 20.08 150
Feb 27, 2024 19.45 19.45 19.45 19.45 19.45 -
Feb 26, 2024 19.27 19.27 19.27 19.27 19.27 -
Feb 23, 2024 19.13 19.13 19.13 19.13 19.13 -
Feb 22, 2024 19.44 19.74 19.44 19.74 19.74 200
Feb 21, 2024 19.89 19.89 19.89 19.89 19.89 -
Feb 20, 2024 20.61 20.61 20.04 20.04 20.04 -
Feb 19, 2024 20.86 21.35 20.86 21.06 21.06 850
Feb 16, 2024 18.92 20.60 18.92 20.60 20.60 45
Feb 15, 2024 18.73 18.73 18.73 18.73 18.73 -
Feb 14, 2024 18.07 18.69 18.07 18.39 18.39 414
Feb 13, 2024 18.81 18.81 17.70 17.90 17.90 432
Feb 12, 2024 18.31 18.60 18.20 18.60 18.60 585
Feb 9, 2024 17.59 18.05 17.59 18.04 18.04 1,087
Feb 8, 2024 17.70 17.78 17.65 17.65 17.65 -
Feb 7, 2024 16.97 17.66 16.97 17.66 17.66 -
Feb 6, 2024 16.92 17.36 16.92 17.36 17.36 580
Feb 5, 2024 17.13 17.13 17.13 17.13 17.13 -
Feb 2, 2024 16.90 17.65 16.90 17.36 17.36 400
Feb 1, 2024 16.33 16.33 16.33 16.33 16.33 -
Jan 31, 2024 16.75 16.75 16.75 16.75 16.75 -
Jan 30, 2024 17.12 17.12 17.12 17.12 17.12 -
Jan 29, 2024 15.99 16.02 15.99 16.02 16.02 -
Jan 26, 2024 15.02 15.02 15.02 15.02 15.02 -
Jan 25, 2024 14.82 14.82 14.82 14.82 14.82 -
Jan 24, 2024 15.57 15.57 14.90 14.90 14.90 -
Jan 23, 2024 15.61 15.61 15.44 15.44 15.44 -
Jan 22, 2024 15.75 15.75 15.64 15.64 15.64 -
Jan 19, 2024 15.83 15.83 15.83 15.83 15.83 -
Jan 18, 2024 15.30 15.30 15.30 15.30 15.30 -
Jan 17, 2024 15.74 15.74 15.74 15.74 15.74 -
Jan 16, 2024 16.15 16.15 16.15 16.15 16.15 -
Jan 15, 2024 16.71 16.71 16.71 16.71 16.71 -
Jan 12, 2024 16.82 16.82 16.71 16.71 16.71 -
Jan 11, 2024 17.42 17.42 17.42 17.42 17.42 -
Jan 10, 2024 17.02 18.33 17.02 17.47 17.47 568
Jan 9, 2024 16.80 16.95 16.80 16.95 16.95 -
Jan 8, 2024 15.99 15.99 15.99 15.99 15.99 -
Jan 5, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 4, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 3, 2024 16.27 16.27 15.88 15.88 15.88 200
Jan 2, 2024 16.36 16.68 16.28 16.68 16.68 330
Dec 29, 2023 16.95 16.95 16.95 16.95 16.95 -
Dec 28, 2023 16.80 17.11 16.80 17.11 17.11 284
Dec 27, 2023 16.60 16.60 16.60 16.60 16.60 -
Dec 22, 2023 16.39 16.39 16.39 16.39 16.39 -
Dec 21, 2023 16.32 16.70 16.32 16.70 16.70 606
Dec 20, 2023 16.42 16.42 16.42 16.42 16.42 -
Dec 19, 2023 15.49 15.49 15.49 15.49 15.49 -
Dec 18, 2023 15.34 15.58 15.34 15.58 15.58 -
Dec 15, 2023 15.51 15.51 15.38 15.38 15.38 -
Dec 14, 2023 14.74 15.39 14.74 15.39 15.39 -
Dec 13, 2023 14.15 14.51 14.15 14.51 14.51 5
Dec 12, 2023 14.42 14.42 14.15 14.19 14.19 200
Dec 11, 2023 14.13 14.44 14.12 14.44 14.44 -
Dec 8, 2023 13.81 14.27 13.81 14.27 14.27 -
Dec 7, 2023 13.86 13.86 13.86 13.86 13.86 -
Dec 6, 2023 13.57 13.57 13.57 13.57 13.57 -
Dec 5, 2023 13.79 13.79 13.79 13.79 13.79 -
Dec 4, 2023 14.00 14.00 14.00 14.00 14.00 -
Dec 1, 2023 13.52 13.52 13.52 13.52 13.52 -
Nov 30, 2023 13.90 13.90 13.90 13.90 13.90 -
Nov 29, 2023 13.20 13.84 13.20 13.84 13.84 -
Nov 28, 2023 12.90 13.19 12.90 13.19 13.19 -
Nov 27, 2023 12.77 12.98 12.77 12.93 12.93 -
Nov 24, 2023 12.74 12.74 12.74 12.74 12.74 -
Nov 23, 2023 12.73 12.73 12.73 12.73 12.73 -
Nov 22, 2023 12.57 12.57 12.57 12.57 12.57 -
Nov 21, 2023 13.06 13.06 13.06 13.06 13.06 -
Nov 20, 2023 13.06 13.12 13.06 13.12 13.12 -
Nov 17, 2023 13.02 13.13 13.02 13.10 13.10 -
Nov 16, 2023 13.23 13.23 12.85 13.09 13.09 -
Nov 15, 2023 13.52 13.52 13.36 13.36 13.36 -
Nov 14, 2023 12.81 13.49 12.81 13.49 13.49 -
Nov 13, 2023 13.01 13.03 13.01 13.01 13.01 -
Nov 10, 2023 12.85 12.85 12.85 12.85 12.85 -
Nov 9, 2023 13.66 13.66 13.66 13.66 13.66 1,814
Nov 8, 2023 13.01 13.01 13.01 13.01 13.01 -
Nov 7, 2023 15.73 16.31 15.73 16.31 16.31 250
Nov 6, 2023 16.14 16.14 16.14 16.14 16.14 -
Nov 3, 2023 15.66 16.35 15.66 16.35 16.35 -
Nov 2, 2023 15.16 15.79 15.16 15.79 15.79 -
Nov 1, 2023 14.94 15.09 14.60 14.60 14.60 -
Oct 31, 2023 14.89 14.89 14.89 14.89 14.89 -

Related Tickers