Berlin - Delayed Quote EUR

HubSpot Inc (096.BE)

Compare
741.40
-4.00
(-0.54%)
At close: January 31 at 8:00:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025741.40741.40741.40741.40741.40-
Jan 30, 2025745.40745.40745.40745.40745.40-
Jan 29, 2025760.60760.60760.60760.60760.60-
Jan 28, 2025724.80724.80724.80724.80724.80-
Jan 27, 2025681.80681.80681.80681.80681.80-
Jan 24, 2025701.00701.00701.00701.00701.00-
Jan 23, 2025697.80697.80697.80697.80697.80-
Jan 22, 2025695.20695.20695.20695.20695.20-
Jan 21, 2025676.20676.20676.20676.20676.20-
Jan 20, 2025679.40679.40679.40679.40679.40-
Jan 17, 2025692.40692.40692.40692.40692.40-
Jan 16, 2025687.60687.60687.60687.60687.60-
Jan 15, 2025681.60681.60681.60681.60681.60-
Jan 14, 2025680.80680.80680.80680.80680.80-
Jan 13, 2025682.60682.60682.60682.60682.60-
Jan 10, 2025683.20683.20683.20683.20683.20-
Jan 9, 2025683.40683.40683.40683.40683.40-
Jan 8, 2025675.00675.00675.00675.00675.00-
Jan 7, 2025676.00676.00676.00676.00676.00-
Jan 6, 2025679.20679.20679.20679.20679.20-
Jan 3, 2025677.20677.20677.20677.20677.20-
Jan 2, 2025673.60673.60673.60673.60673.60-
Dec 30, 2024673.80673.80673.80673.80673.80-
Dec 27, 2024690.00690.00690.00690.00690.00-
Dec 23, 2024690.60690.60690.60690.60690.60-
Dec 20, 2024672.00672.00672.00672.00672.00-
Dec 19, 2024674.40674.40674.40674.40674.40-
Dec 18, 2024703.20703.20703.20703.20703.20-
Dec 17, 2024707.80707.80707.80707.80707.80-
Dec 16, 2024683.80683.80683.80683.80683.80-
Dec 13, 2024700.00700.00700.00700.00700.00-
Dec 12, 2024686.60686.60686.60686.60686.60-
Dec 11, 2024682.00682.00682.00682.00682.00-
Dec 10, 2024693.40693.40693.40693.40693.40-
Dec 9, 2024700.60700.60700.60700.60700.60-
Dec 6, 2024693.40693.40693.40693.40693.40-
Dec 5, 2024715.60715.60715.60715.60715.60-
Dec 4, 2024683.00683.00683.00683.00683.00-
Dec 3, 2024686.60686.60686.60686.60686.60-
Dec 2, 2024681.00681.00681.00681.00681.00-
Nov 29, 2024682.60682.60682.60682.60682.60-
Nov 28, 2024683.20683.20683.20683.20683.20-
Nov 27, 2024692.20692.20692.20692.20692.20-
Nov 26, 2024686.20686.20686.20686.20686.20-
Nov 25, 2024710.20710.20710.20710.20710.20-
Nov 22, 2024684.80684.80684.80684.80684.80-
Nov 21, 2024654.00654.00654.00654.00654.00-
Nov 20, 2024643.80643.80643.80643.80643.80-
Nov 19, 2024628.80628.80628.80628.80628.80-
Nov 18, 2024641.40641.40641.40641.40641.40-
Nov 15, 2024652.40652.40652.40652.40652.40-
Nov 14, 2024659.60659.60659.60659.60659.60-
Nov 13, 2024656.40656.40656.40656.40656.40-
Nov 12, 2024636.20636.20636.20636.20636.20-
Nov 11, 2024610.80610.80610.80610.80610.80-
Nov 8, 2024594.60595.20594.60595.20595.203
Nov 7, 2024586.80586.80586.80586.80586.80-
Nov 6, 2024544.80544.80544.80544.80544.80-
Nov 5, 2024517.00517.00517.00517.00517.00-
Nov 4, 2024518.00518.00518.00518.00518.00-
Nov 1, 2024509.80509.80509.80509.80509.80-
Oct 31, 2024514.40514.40514.40514.40514.40-
Oct 30, 2024519.40519.40519.40519.40519.40-
Oct 29, 2024514.40514.40514.40514.40514.40-
Oct 28, 2024524.40524.40524.40524.40524.40-
Oct 25, 2024509.60509.60509.60509.60509.60-
Oct 24, 2024493.30493.30493.30493.30493.30-
Oct 23, 2024488.30488.30488.30488.30488.30-
Oct 22, 2024489.30489.30489.30489.30489.30-
Oct 21, 2024492.00492.00492.00492.00492.00-
Oct 18, 2024489.40489.40489.40489.40489.40-
Oct 17, 2024485.30485.30485.30485.30485.30-
Oct 16, 2024501.00501.00501.00501.00501.00-
Oct 15, 2024512.20512.20512.20512.20512.20-
Oct 14, 2024510.20510.20510.20510.20510.20-
Oct 11, 2024503.60503.60503.60503.60503.60-
Oct 10, 2024491.80491.80491.80491.80491.80-
Oct 9, 2024482.20482.20482.20482.20482.20-
Oct 8, 2024472.70472.70472.70472.70472.70-
Oct 7, 2024485.00485.00485.00485.00485.00-
Oct 4, 2024467.20467.20467.20467.20467.20-
Oct 3, 2024463.50463.50463.50463.50463.50-
Oct 2, 2024472.30472.30472.30472.30472.30-
Oct 1, 2024474.50474.50474.50474.50474.50-
Sep 30, 2024477.50477.50477.50477.50477.50-
Sep 27, 2024477.20477.20477.20477.20477.20-
Sep 26, 2024475.70475.70475.70475.70475.70-
Sep 25, 2024471.60471.60471.60471.60471.60-
Sep 24, 2024471.90471.90471.90471.90471.90-
Sep 23, 2024470.30470.30470.30470.30470.30-
Sep 20, 2024472.20472.20472.20472.20472.20-
Sep 19, 2024452.80452.80452.80452.80452.80-
Sep 18, 2024440.50440.50440.50440.50440.50-
Sep 17, 2024442.80442.80442.80442.80442.80-
Sep 16, 2024440.40440.40440.40440.40440.40-
Sep 13, 2024440.10440.10440.10440.10440.10-
Sep 12, 2024450.70450.70450.70450.70450.70-
Sep 11, 2024441.40441.40441.40441.40441.40-
Sep 10, 2024445.10445.10445.10445.10445.10-
Sep 9, 2024447.10447.10447.10447.10447.10-
Sep 6, 2024451.50451.50451.50451.50451.50-
Sep 5, 2024443.70443.70443.70443.70443.70-
Sep 4, 2024444.50444.50444.50444.50444.50-
Sep 3, 2024448.50448.50448.50448.50448.50-
Sep 2, 2024449.40449.40449.40449.40449.40-
Aug 30, 2024449.80449.80449.80449.80449.80-
Aug 29, 2024441.90441.90441.90441.90441.90-
Aug 28, 2024448.30448.30448.30448.30448.30-
Aug 27, 2024445.10445.10445.10445.10445.10-
Aug 26, 2024447.60447.60447.60447.60447.60-
Aug 23, 2024445.20445.20445.20445.20445.20-
Aug 22, 2024442.20442.20442.20442.20442.20-
Aug 21, 2024437.10437.10437.10437.10437.10-
Aug 20, 2024446.80446.80446.80446.80446.80-
Aug 19, 2024448.30448.30448.30448.30448.30-
Aug 16, 2024444.50444.50444.50444.50444.50-
Aug 15, 2024438.60438.60438.60438.60438.60-
Aug 14, 2024439.00439.00439.00439.00439.00-
Aug 13, 2024427.60427.60427.60427.60427.60-
Aug 12, 2024430.80430.80430.80430.80430.80-
Aug 9, 2024434.20434.20434.20434.20434.20-
Aug 8, 2024451.70451.70451.70451.70451.70-
Aug 7, 2024413.10413.10413.10413.10413.10-
Aug 6, 2024418.00418.00418.00418.00418.00-
Aug 5, 2024418.80418.80418.80418.80418.80-
Aug 2, 2024442.40442.40442.40442.40442.40-
Aug 1, 2024457.50457.50457.50457.50457.50-
Jul 31, 2024448.70448.70448.70448.70448.70-
Jul 30, 2024458.70458.70458.70458.70458.70-
Jul 29, 2024454.30454.30454.30454.30454.30-
Jul 26, 2024455.80455.80455.80455.80455.80-
Jul 25, 2024434.80434.80434.80434.80434.80-
Jul 24, 2024447.10447.10447.10447.10447.10-
Jul 23, 2024440.90440.90440.90440.90440.90-
Jul 22, 2024428.00428.00428.00428.00428.00-
Jul 19, 2024440.20440.20440.20440.20440.20-
Jul 18, 2024437.60437.60437.60437.60437.60-
Jul 17, 2024446.00446.00446.00446.00446.00-
Jul 16, 2024431.70431.70431.70431.70431.70-
Jul 15, 2024435.90435.90435.90435.90435.90-
Jul 12, 2024450.10450.10450.10450.10450.10-
Jul 11, 2024455.10455.10455.10455.10455.10-
Jul 10, 2024515.20515.20515.20515.20515.20-
Jul 9, 2024539.40539.40539.40539.40539.40-
Jul 8, 2024538.60538.60538.60538.60538.60-
Jul 5, 2024545.40545.40545.40545.40545.40-
Jul 4, 2024546.40546.40546.40546.40546.40-
Jul 3, 2024540.80540.80540.80540.80540.80-
Jul 2, 2024549.20549.20549.20549.20549.20-
Jul 1, 2024546.40546.40546.40546.40546.40-
Jun 28, 2024540.60540.60540.60540.60540.60-
Jun 27, 2024528.40528.40528.40528.40528.40-
Jun 26, 2024544.00544.00544.00544.00544.00-
Jun 25, 2024532.20532.20532.20532.20532.20-
Jun 24, 2024537.80537.80537.80537.80537.80-
Jun 21, 2024517.60517.60517.60517.60517.60-
Jun 20, 2024519.60519.60519.60519.60519.60-
Jun 19, 2024521.20521.20521.20521.20521.20-
Jun 18, 2024530.60530.60530.60530.60530.60-
Jun 17, 2024543.80543.80543.80543.80543.80-
Jun 14, 2024528.80528.80528.80528.80528.80-
Jun 13, 2024544.20544.20544.20544.20544.20-
Jun 12, 2024546.40546.40546.40546.40546.40-
Jun 11, 2024550.00550.00550.00550.00550.00-
Jun 10, 2024552.00552.00552.00552.00552.00-
Jun 7, 2024550.00550.00550.00550.00550.00-
Jun 6, 2024553.40553.40553.40553.40553.40-
Jun 5, 2024558.40558.40558.40558.40558.40-
Jun 4, 2024555.60555.60555.60555.60555.60-
Jun 3, 2024561.80561.80561.80561.80561.80-
May 31, 2024557.40557.40557.40557.40557.40-
May 30, 2024589.80589.80589.80589.80589.80-
May 29, 2024585.20585.20585.20585.20585.20-
May 28, 2024538.60538.60538.60538.60538.60-
May 27, 2024541.40541.40541.40541.40541.40-
May 24, 2024547.80547.80547.80547.80547.80-
May 23, 2024564.00564.00564.00564.00564.00-
May 22, 2024560.20560.20560.20560.20560.20-
May 21, 2024567.20567.20567.20567.20567.20-
May 20, 2024563.20563.20563.20563.20563.20-
May 17, 2024559.20559.20559.20559.20559.20-
May 16, 2024561.80561.80561.80561.80561.80-
May 15, 2024542.40547.40542.40547.40547.403
May 14, 2024551.60551.60551.60551.60551.60-
May 13, 2024552.80552.80552.80552.80552.80-
May 10, 2024544.20544.20544.20544.20544.20-
May 9, 2024533.60533.60533.60533.60533.60-
May 8, 2024570.20570.20570.20570.20570.20-
May 7, 2024571.20571.20571.20571.20571.20-
May 6, 2024555.60555.60555.60555.60555.60-
May 3, 2024551.00551.00551.00551.00551.00-
May 2, 2024562.60562.60562.60562.60562.60-
Apr 30, 2024591.00591.00591.00591.00591.00-
Apr 29, 2024587.40587.40587.40587.40587.40-
Apr 26, 2024591.20591.20591.20591.20591.20-
Apr 25, 2024604.40604.40604.40604.40604.40-
Apr 24, 2024607.00607.00607.00607.00607.00-
Apr 23, 2024591.00591.00591.00591.00591.00-
Apr 22, 2024590.80590.80590.80590.80590.80-
Apr 19, 2024603.80603.80603.80603.80603.80-
Apr 18, 2024591.60591.60591.60591.60591.60-
Apr 17, 2024594.60594.60594.60594.60594.60-
Apr 16, 2024596.80596.80596.80596.80596.80-
Apr 15, 2024621.60621.60621.60621.60621.60-
Apr 12, 2024632.80632.80632.80632.80632.80-
Apr 11, 2024609.20609.20609.20609.20609.20-
Apr 10, 2024604.60604.60604.60604.60604.60-
Apr 9, 2024614.00614.00614.00614.00614.00-
Apr 8, 2024614.80614.80614.80614.80614.80-
Apr 5, 2024605.00605.00605.00605.00605.00-
Apr 4, 2024575.80575.80575.80575.80575.80-
Apr 3, 2024562.40562.40562.40562.40562.40-
Apr 2, 2024590.20590.20590.20590.20590.20-
Mar 28, 2024573.60573.60573.60573.60573.60-
Mar 27, 2024583.00583.00583.00583.00583.00-
Mar 26, 2024579.20579.20579.20579.20579.20-
Mar 25, 2024572.80572.80572.80572.80572.80-
Mar 22, 2024571.00571.00571.00571.00571.00-
Mar 21, 2024566.60566.60566.60566.60566.60-
Mar 20, 2024562.20562.20562.20562.20562.20-
Mar 19, 2024550.40550.40550.40550.40550.40-
Mar 18, 2024550.20550.20550.20550.20550.20-
Mar 15, 2024576.80576.80576.80576.80576.80-
Mar 14, 2024570.00570.00570.00570.00570.00-
Mar 13, 2024562.00562.00562.00562.00562.00-
Mar 12, 2024559.00559.00559.00559.00559.00-
Mar 11, 2024552.00552.00551.20551.20551.201
Mar 8, 2024555.00555.00555.00555.00555.00-
Mar 7, 2024556.60556.60556.60556.60556.60-
Mar 6, 2024555.20555.20555.20555.20555.20-
Mar 5, 2024576.00576.00576.00576.00576.00-
Mar 4, 2024580.80580.80580.80580.80580.80-
Mar 1, 2024570.60570.60570.60570.60570.60-
Feb 29, 2024562.20562.20562.20562.20562.20-
Feb 28, 2024565.40565.40565.40565.40565.40-
Feb 27, 2024556.20556.20556.20556.20556.20-
Feb 26, 2024556.00556.00556.00556.00556.00-
Feb 23, 2024552.20552.20552.20552.20552.20-
Feb 22, 2024542.00542.00542.00542.00542.00-
Feb 21, 2024547.80547.80547.80547.80547.80-
Feb 20, 2024563.40563.40563.40563.40563.40-
Feb 19, 2024566.60566.60566.60566.60566.60-
Feb 16, 2024563.60563.60563.60563.60563.60-
Feb 15, 2024592.60592.60592.60592.60592.60-
Feb 14, 2024563.00563.00563.00563.00563.00-
Feb 13, 2024569.80569.80569.80569.80569.80-
Feb 12, 2024596.00596.00596.00596.00596.00-
Feb 9, 2024580.20580.20580.20580.20580.20-
Feb 8, 2024563.00563.00563.00563.00563.00-
Feb 7, 2024560.60560.60560.60560.60560.60-
Feb 6, 2024557.60557.60557.60557.60557.60-
Feb 5, 2024564.00564.00564.00564.00564.00-
Feb 2, 2024561.00561.00561.00561.00561.00-
Feb 1, 2024563.40563.40563.40563.40563.40-
Jan 31, 2024574.00574.00574.00574.00574.00-

Related Tickers

W7D.HA Workday Inc
255.90
+3.33%
 
CDNS Cadence Design Systems, Inc.
297.62
-0.05%
 
SAP SAP SE
276.06
-1.18%
 
DDOG Datadog, Inc.
142.71
+0.07%
 
SNOW Snowflake Inc.
181.51
+1.24%
 
CRM Salesforce, Inc.
341.70
-0.54%
 
NOW ServiceNow, Inc.
1,018.38
+0.56%
 
SOUN SoundHound AI, Inc.
14.15
+1.07%