Skip to main content
logo
Deutsche Bank Aktiengesellschaft (ETR:DBK)
Germany flag Germany · Delayed Price · Currency is EUR
28.10
-0.89 (-3.07%)
Aug 1, 2025, 5:38 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.7028.7427.9028.1028.10-3.07%5,982,306
Jul 31, 202529.3129.4828.9028.9928.99-0.38%6,863,588
Jul 30, 202528.6129.1028.4129.1029.101.82%4,559,472
Jul 29, 202528.3628.9028.3028.5828.581.85%4,313,032
Jul 28, 202528.8028.8228.0128.0628.06-1.06%4,789,488
Jul 25, 202528.7428.7527.9228.3628.36-1.60%6,268,690
Jul 24, 202526.8029.0226.7928.8228.829.13%14,733,756
Jul 23, 202526.2226.6526.1426.4126.411.97%8,245,518
Jul 22, 202526.0026.1025.5525.9025.90-0.92%5,380,310
Jul 21, 202525.8026.1425.7126.1426.141.08%5,251,699
Jul 18, 202526.0026.0825.5925.8625.86-0.39%4,913,272
Jul 17, 202525.8825.9625.4325.9625.961.56%5,751,672
Jul 16, 202525.3325.8725.2925.5625.560.75%6,517,529
Jul 15, 202525.6925.7925.3025.3725.37-0.55%5,297,045
Jul 14, 202525.0025.5124.9225.5125.510.47%3,768,162
Jul 11, 202525.5625.7225.1325.3925.39-1.32%5,156,057
Jul 10, 202526.0026.0425.6525.7325.73-0.39%5,542,136
Jul 9, 202525.2325.8325.2025.8325.833.36%8,224,826
Jul 8, 202524.8825.2224.7624.9924.990.64%4,810,647
Jul 7, 202524.5624.9124.5424.8324.831.43%4,509,516
Jul 4, 202524.7424.8024.3124.4824.48-1.57%3,225,851
Jul 3, 202524.7324.8724.5724.8724.870.97%4,584,515
Jul 2, 202524.5824.7724.4524.6324.631.53%5,022,039
Jul 1, 202524.9225.1524.2624.2624.26-3.62%8,173,359
Jun 30, 202526.1026.1024.8625.1725.17-3.19%10,703,583
Jun 27, 202525.7626.0025.4726.0026.001.80%7,681,712
Jun 26, 202525.2225.6225.2225.5425.541.39%6,022,234
Jun 25, 202525.3525.3524.7125.1925.190.20%6,255,427
Jun 24, 202524.4825.1424.4425.1425.145.32%8,070,100
Jun 23, 202523.8624.1723.7023.8723.87-0.54%5,641,560
Jun 20, 202523.9424.2923.9424.0024.000.84%13,870,233
Jun 19, 202524.0224.2623.7923.8023.80-1.33%4,647,389
Jun 18, 202523.9724.2323.9224.1224.120.75%6,044,212
Jun 17, 202524.2524.2623.8523.9423.94-2.09%5,357,154
Jun 16, 202523.9424.4523.8724.4524.452.39%7,402,215
Jun 13, 202523.8323.9723.5523.8823.88-2.13%8,254,489
Jun 12, 202524.3324.5424.0324.4024.40-1.21%8,688,977
Jun 11, 202524.4924.8124.3824.7024.701.23%7,612,265
Jun 10, 202524.8024.9424.3524.4024.40-0.97%7,780,385
Jun 9, 202524.6724.7524.4924.6424.64-0.24%2,886,587
Jun 6, 202524.6024.8824.4724.7024.700.69%6,389,745
Jun 5, 202523.9924.5423.9924.5324.532.04%5,572,449
Jun 4, 202524.5924.8024.0024.0424.04-1.68%6,004,995
Jun 3, 202524.2024.4523.7624.4524.451.03%4,877,376
Jun 2, 202524.1524.4824.0324.2024.20-0.66%5,380,809
May 30, 202524.5024.7324.3624.3624.36-0.20%9,814,392
May 29, 202524.7424.8024.3424.4124.410.41%4,223,000
May 28, 202524.6524.8724.3024.3124.31-1.98%4,451,359
May 27, 202524.4924.9124.4324.8024.801.06%4,338,502
May 26, 202524.6524.7224.3324.5424.541.87%3,068,265