ServiceNow, Inc. (ETR:4S0)
Germany · Delayed Price · Currency is EUR 120.50
-0.05 (-0.04%)
At close: Oct 2, 2026
ETR:4S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 122.65 | 124.30 | 120.15 | 120.50 | 120.50 | -0.04% | 14,234 |
| Oct 1, 2026 | 117.80 | 124.50 | 117.50 | 120.55 | 120.55 | 1.56% | 25,670 |
| Sep 30, 2026 | 114.40 | 118.80 | 113.40 | 118.70 | 118.70 | 2.50% | 9,298 |
| Sep 29, 2026 | 115.30 | 116.65 | 114.20 | 115.80 | 115.80 | 0.22% | 10,736 |
| Sep 28, 2026 | 120.15 | 120.40 | 111.85 | 115.55 | 115.55 | -3.83% | 24,674 |
| Sep 25, 2026 | 120.95 | 122.30 | 119.35 | 120.15 | 120.15 | -2.48% | 9,611 |
| Sep 24, 2026 | 123.55 | 124.30 | 121.00 | 123.20 | 123.20 | 0.24% | 16,018 |
| Sep 23, 2026 | 120.45 | 123.25 | 120.10 | 122.90 | 122.90 | 3.67% | 15,082 |
| Sep 22, 2026 | 121.70 | 123.85 | 118.40 | 118.55 | 118.55 | -0.55% | 16,647 |
| Sep 21, 2026 | 117.80 | 121.35 | 117.80 | 119.20 | 119.20 | 0.08% | 10,697 |
| Sep 18, 2026 | 120.90 | 122.00 | 118.25 | 119.10 | 119.10 | -2.14% | 9,059 |
| Sep 17, 2026 | 123.20 | 123.50 | 118.35 | 121.70 | 121.70 | -0.37% | 8,258 |
| Sep 16, 2026 | 123.15 | 123.15 | 120.50 | 122.15 | 122.15 | -2.51% | 12,707 |
| Sep 15, 2026 | 122.20 | 125.30 | 119.95 | 125.30 | 125.30 | 2.49% | 10,449 |
| Sep 14, 2026 | 117.35 | 122.35 | 117.35 | 122.25 | 122.25 | 7.90% | 20,712 |
| Sep 11, 2026 | 113.70 | 115.40 | 112.75 | 113.30 | 113.30 | -1.61% | 13,856 |
| Sep 10, 2026 | 112.90 | 115.90 | 112.45 | 115.15 | 115.15 | 1.05% | 18,779 |
| Sep 9, 2026 | 115.25 | 116.60 | 113.65 | 113.95 | 113.95 | -2.02% | 12,191 |
| Sep 8, 2026 | 119.35 | 119.85 | 114.80 | 116.30 | 116.30 | -3.33% | 17,009 |
| Sep 7, 2026 | 121.65 | 121.65 | 119.35 | 120.30 | 120.30 | -0.82% | 8,397 |
| Sep 4, 2026 | 124.85 | 124.90 | 120.00 | 121.30 | 121.30 | -1.98% | 19,049 |
| Sep 3, 2026 | 120.35 | 126.00 | 120.35 | 123.75 | 123.75 | 4.52% | 11,406 |
| Sep 2, 2026 | 121.30 | 123.00 | 118.40 | 118.40 | 118.40 | -4.09% | 16,373 |
| Sep 1, 2026 | 127.45 | 127.60 | 122.95 | 123.45 | 123.45 | -2.37% | 20,336 |
| Aug 31, 2026 | 122.70 | 126.80 | 121.00 | 126.45 | 126.45 | 1.40% | 20,004 |
| Aug 28, 2026 | 119.10 | 125.05 | 117.70 | 124.70 | 124.70 | 6.58% | 25,936 |
| Aug 27, 2026 | 111.05 | 119.30 | 110.30 | 117.00 | 117.00 | 9.14% | 25,562 |
| Aug 26, 2026 | 107.35 | 107.60 | 104.80 | 107.20 | 107.20 | -1.74% | 18,388 |
| Aug 25, 2026 | 109.75 | 111.10 | 107.35 | 109.10 | 109.10 | -0.86% | 16,607 |
| Aug 24, 2026 | 110.90 | 111.25 | 109.30 | 110.05 | 110.05 | -1.87% | 11,380 |
| Aug 21, 2026 | 110.80 | 112.30 | 109.90 | 112.15 | 112.15 | 1.08% | 11,354 |
| Aug 20, 2026 | 108.65 | 111.25 | 107.75 | 110.95 | 110.95 | 1.23% | 18,784 |
| Aug 19, 2026 | 102.65 | 110.00 | 101.00 | 109.60 | 109.60 | 5.84% | 18,573 |
| Aug 18, 2026 | 101.85 | 104.65 | 101.25 | 103.55 | 103.55 | 0.49% | 19,287 |
| Aug 17, 2026 | 106.50 | 106.50 | 102.65 | 103.05 | 103.05 | -4.63% | 19,732 |
| Aug 14, 2026 | 110.15 | 111.05 | 105.70 | 108.05 | 108.05 | 2.03% | 18,302 |
| Aug 13, 2026 | 108.60 | 109.60 | 105.85 | 105.90 | 105.90 | -0.84% | 14,096 |
| Aug 12, 2026 | 109.95 | 109.95 | 105.90 | 106.80 | 106.80 | -3.00% | 29,783 |
| Aug 11, 2026 | 109.55 | 111.55 | 108.65 | 110.10 | 110.10 | 0.41% | 15,071 |
| Aug 10, 2026 | 108.65 | 110.00 | 107.05 | 109.65 | 109.65 | 1.86% | 27,313 |
| Aug 7, 2026 | 104.25 | 109.00 | 104.05 | 107.65 | 107.65 | 7.44% | 30,140 |
| Aug 6, 2026 | 98.98 | 100.20 | 97.08 | 100.20 | 100.20 | -0.99% | 29,927 |
| Aug 5, 2026 | 101.50 | 104.50 | 100.95 | 101.20 | 101.20 | 1.05% | 26,294 |
| Aug 4, 2026 | 98.78 | 101.00 | 96.40 | 100.15 | 100.15 | 0.15% | 28,842 |
| Aug 3, 2026 | 97.26 | 102.80 | 97.26 | 100.00 | 100.00 | 4.71% | 30,069 |
| Jul 31, 2026 | 94.54 | 97.72 | 92.50 | 95.50 | 95.50 | 1.21% | 31,583 |
| Jul 30, 2026 | 101.95 | 102.00 | 92.58 | 94.36 | 94.36 | -6.20% | 44,526 |
| Jul 29, 2026 | 97.36 | 100.60 | 94.10 | 100.60 | 100.60 | 3.05% | 49,991 |
| Jul 28, 2026 | 93.78 | 98.10 | 93.70 | 97.62 | 97.62 | 6.20% | 31,709 |
| Jul 27, 2026 | 86.68 | 92.12 | 86.68 | 91.92 | 91.92 | 7.69% | 28,626 |