Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

HubSpot Inc (096.SG)

535.60
-5.20
(-0.96%)
As of 8:01:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025535.60535.60535.60535.60535.60-
Apr 28, 2025540.80540.80540.80540.80540.80-
Apr 25, 2025527.40540.80527.40538.80538.80-
Apr 24, 2025501.20504.60501.20504.60504.601
Apr 23, 2025479.30502.20479.30498.20498.20-
Apr 22, 2025450.20450.20450.20450.20450.20-
Apr 17, 2025480.50480.50473.80473.80473.8010
Apr 16, 2025475.80475.80469.20469.20469.20-
Apr 15, 2025461.30461.30461.30461.30461.30-
Apr 14, 2025463.70465.70463.70465.70465.70-
Apr 11, 2025462.90462.90457.00457.00457.005
Apr 10, 2025497.50497.50462.10462.10462.101
Apr 9, 2025431.50475.90431.50475.90475.9015
Apr 8, 2025459.00467.80459.00467.80467.8015
Apr 7, 2025434.20444.70434.20444.70444.703
Apr 4, 2025472.90472.90449.40456.20456.20130
Apr 3, 2025524.20524.20524.20524.20524.20-
Apr 2, 2025535.80547.80535.80546.60546.603
Apr 1, 2025524.60535.80524.60535.00535.00-
Mar 31, 2025533.00533.00524.40527.00527.008
Mar 28, 2025547.40547.40547.40547.40547.40-
Mar 27, 2025567.60567.60567.60567.60567.60-
Mar 26, 2025578.80578.80578.80578.80578.80-
Mar 25, 2025578.40578.40578.40578.40578.40-
Mar 24, 2025561.20561.20561.20561.20561.20-
Mar 21, 2025550.00550.00550.00550.00550.00-
Mar 20, 2025555.00555.00555.00555.00555.00-
Mar 19, 2025548.00548.00548.00548.00548.00-
Mar 18, 2025558.80558.80558.80558.80558.80-
Mar 17, 2025555.60559.20555.60559.20559.20212
Mar 14, 2025552.20564.20552.20558.60558.60-
Mar 13, 2025558.20558.20543.60545.40545.40-
Mar 12, 2025536.60536.60536.60536.60536.60-
Mar 11, 2025537.20543.00535.60543.00543.004
Mar 10, 2025585.80585.80530.80539.20539.204
Mar 7, 2025600.20600.20600.20600.20600.20-
Mar 6, 2025643.40643.40627.80627.80627.80-
Mar 5, 2025646.20646.20644.60644.60644.60-
Mar 4, 2025672.60672.60672.60672.60672.60-
Mar 3, 2025693.20693.20673.20673.20673.2036
Feb 28, 2025682.60690.00680.80680.80680.8056
Feb 27, 2025689.40689.40686.00686.00686.00-
Feb 26, 2025683.80689.80683.80689.80689.80-
Feb 25, 2025690.20690.20686.60686.60686.60-
Feb 24, 2025691.00692.40683.00692.40692.40100
Feb 21, 2025709.60719.00709.60719.00719.002
Feb 20, 2025738.60738.60738.60738.60738.60-
Feb 19, 2025765.20765.20765.20765.20765.20-
Feb 18, 2025773.20773.20765.60765.60765.60-
Feb 17, 2025770.40773.60770.40773.60773.60-
Feb 14, 2025780.20780.20780.20780.20780.20-
Feb 13, 2025787.00800.20787.00793.60793.6025
Feb 12, 2025752.80753.80752.80753.80753.80-
Feb 11, 2025776.60776.60776.60776.60776.60-
Feb 10, 2025747.20779.80747.20776.60776.602
Feb 7, 2025745.80751.40745.80747.00747.00210
Feb 6, 2025748.60749.20748.20748.20748.20-
Feb 5, 2025729.40729.40729.20729.20729.206
Feb 4, 2025739.20739.20734.00737.20737.20-
Feb 3, 2025749.20749.20744.80744.80744.80-
Jan 31, 2025742.80749.80742.80749.80749.80-
Jan 30, 2025744.00744.40744.00744.40744.40-
Jan 29, 2025760.20760.20760.20760.20760.20-
Jan 28, 2025720.60732.80720.60732.80732.804
Jan 27, 2025645.00681.80645.00681.80681.8035
Jan 24, 2025701.20701.20701.20701.20701.20-
Jan 23, 2025698.20704.80698.20699.60699.602
Jan 22, 2025694.40702.60694.40700.20700.205
Jan 21, 2025677.80690.20677.80690.20690.204
Jan 20, 2025680.20680.20675.00675.60675.60-
Jan 17, 2025693.20693.20693.20693.20693.20-
Jan 16, 2025687.00699.20687.00698.60698.60-
Jan 15, 2025680.60688.20680.60688.20688.20-
Jan 14, 2025679.40683.20679.40682.60682.60-
Jan 13, 2025684.80684.80678.00678.00678.00-
Jan 10, 2025685.40685.40669.60684.00684.0012
Jan 9, 2025684.40684.40684.40684.40684.40-
Jan 8, 2025675.20685.20675.20685.20685.203
Jan 7, 2025677.00677.00677.00677.00677.00-
Jan 6, 2025677.80677.80677.80677.80677.80-
Jan 3, 2025676.20676.20676.00676.00676.00-
Jan 2, 2025670.20677.00670.20677.00677.00-
Dec 30, 2024673.60673.60673.60673.60673.60-
Dec 27, 2024692.00692.00692.00692.00692.00-
Dec 23, 2024688.40688.40688.40688.40688.40-
Dec 20, 2024673.60687.40673.60686.60686.6018
Dec 19, 2024674.00674.00674.00674.00674.00-
Dec 18, 2024703.60707.00703.60707.00707.0033
Dec 17, 2024706.20706.20700.40700.40700.40-
Dec 16, 2024683.80683.80683.80683.80683.80-
Dec 13, 2024698.60698.60690.20690.20690.20-
Dec 12, 2024685.60696.20685.60694.60694.60-
Dec 11, 2024681.40697.20681.40691.60691.60-
Dec 10, 2024695.00695.00695.00695.00695.00-
Dec 9, 2024699.40699.40699.40699.40699.40-
Dec 6, 2024694.00694.00694.00694.00694.00-
Dec 5, 2024716.00722.40716.00722.40722.4041
Dec 4, 2024685.00719.00685.00719.00719.002
Dec 3, 2024686.00692.00677.00684.40684.4045
Dec 2, 2024683.60688.80683.60688.80688.80-
Nov 29, 2024681.60681.60681.60681.60681.60-
Nov 28, 2024682.40683.20682.40683.20683.20-
Nov 27, 2024692.80692.80683.80683.80683.80-
Nov 26, 2024695.40696.40695.20695.20695.20-
Nov 25, 2024709.40716.20709.40716.20716.205
Nov 22, 2024685.00685.00685.00685.00685.00-
Nov 21, 2024655.60655.60655.60655.60655.60-
Nov 20, 2024643.20657.60643.20657.60657.6030
Nov 19, 2024628.00628.00628.00628.00628.00-
Nov 18, 2024639.20639.20639.20639.20639.20-
Nov 15, 2024653.60653.60639.40642.80642.80-
Nov 14, 2024659.60659.60649.60656.80656.80-
Nov 13, 2024655.60683.00655.60671.80671.8014
Nov 12, 2024632.40632.40632.40632.40632.40-
Nov 11, 2024611.00616.20611.00616.20616.20400
Nov 8, 2024595.20595.20595.20595.20595.20-
Nov 7, 2024589.00608.60588.40608.60608.6053
Nov 6, 2024546.40552.60546.40552.40552.40-
Nov 5, 2024517.00531.60517.00530.60530.60-
Nov 4, 2024516.20521.80516.20521.80521.801
Nov 1, 2024511.20525.80511.20525.80525.80-
Oct 31, 2024514.20515.00511.40511.40511.40-
Oct 30, 2024517.60519.40517.60519.40519.40-
Oct 29, 2024514.40521.60514.40521.60521.60-
Oct 28, 2024525.80525.80514.20514.20514.20-
Oct 25, 2024510.00521.20510.00520.00520.00-
Oct 24, 2024490.00490.00490.00490.00490.00-
Oct 23, 2024488.10488.10488.10488.10488.10-
Oct 22, 2024489.20491.20488.00491.20491.20-
Oct 21, 2024492.40493.00492.00492.00492.005
Oct 18, 2024489.40493.50489.40493.50493.50-
Oct 17, 2024485.30491.20485.30491.20491.20-
Oct 16, 2024501.00501.00489.70490.10490.10-
Oct 15, 2024512.20512.20503.80503.80503.80-
Oct 14, 2024510.20510.20510.20510.20510.20-
Oct 11, 2024503.40512.20503.40512.20512.201
Oct 10, 2024491.70505.20491.70505.20505.20-
Oct 9, 2024482.20494.10482.20493.70493.70-
Oct 8, 2024472.90481.70472.90481.70481.70-
Oct 7, 2024485.10485.10476.30476.30476.30-
Oct 4, 2024467.20467.20467.20467.20467.20-
Oct 3, 2024463.50467.70463.50466.90466.90-
Oct 2, 2024472.00472.00472.00472.00472.00-
Oct 1, 2024477.40477.40474.50475.50475.50-
Sep 30, 2024477.40477.40477.00477.00477.00-
Sep 27, 2024477.40477.50477.40477.50477.50-
Sep 26, 2024475.80479.00475.80479.00479.00-
Sep 25, 2024471.60476.40471.60476.40476.40-
Sep 24, 2024471.90477.60471.90476.40476.4018
Sep 23, 2024470.20472.40470.20471.80471.80-
Sep 20, 2024472.20473.60472.20473.60473.60-
Sep 19, 2024452.90452.90452.90452.90452.90-
Sep 18, 2024441.20441.20441.20441.20441.20-
Sep 17, 2024442.80442.80437.20441.50441.50-
Sep 16, 2024440.10444.40440.10444.40444.40-
Sep 13, 2024440.10447.90440.10446.30446.30-
Sep 12, 2024450.70455.20443.10443.10443.102
Sep 11, 2024441.40449.80441.40449.80449.80-
Sep 10, 2024444.80446.10444.80446.10446.10-
Sep 9, 2024447.30447.30445.30445.30445.30-
Sep 6, 2024451.70451.70443.50447.50447.50-
Sep 5, 2024443.70456.80443.70452.80452.80-
Sep 4, 2024444.60444.60444.00444.00444.00-
Sep 3, 2024448.50448.50446.00446.00446.00-
Sep 2, 2024449.00449.00449.00449.00449.00-
Aug 30, 2024449.70449.70449.70449.70449.70-
Aug 29, 2024448.40455.50441.90449.70449.70-
Aug 28, 2024448.40448.40443.50444.00444.00-
Aug 27, 2024445.10449.00445.10448.30448.3050
Aug 26, 2024447.70447.70443.60445.90445.90-
Aug 23, 2024445.30447.10445.30447.10447.10-
Aug 22, 2024442.30458.40442.30447.60447.6091
Aug 21, 2024437.10442.20437.10442.20442.20-
Aug 20, 2024446.80446.80446.80446.80446.80-
Aug 19, 2024448.10449.60448.10448.40448.40-
Aug 16, 2024444.40444.40444.40444.40444.40-
Aug 15, 2024438.70446.10438.70445.00445.001
Aug 14, 2024439.10439.10435.50435.90435.90-
Aug 13, 2024427.70436.10427.70436.10436.10-
Aug 12, 2024430.50430.50427.00427.00427.00-
Aug 9, 2024433.90433.90433.90433.90433.90-
Aug 8, 2024450.70450.70450.70450.70450.70-
Aug 7, 2024412.30419.20412.30419.20419.20-
Aug 6, 2024416.90416.90414.00415.60415.60-
Aug 5, 2024398.00399.90396.00399.90399.9068
Aug 2, 2024442.20442.20434.00434.00434.001
Aug 1, 2024457.30457.30457.30457.30457.30-
Jul 31, 2024449.20457.90449.20456.90456.90-
Jul 30, 2024458.80458.80450.50453.10453.10-
Jul 29, 2024454.30464.00454.30464.00464.005
Jul 26, 2024456.00456.00456.00456.00456.00-
Jul 25, 2024434.30434.30434.30434.30434.30-
Jul 24, 2024447.00447.00443.90443.90443.90-
Jul 23, 2024440.60450.60440.60450.60450.60-
Jul 22, 2024428.00428.00428.00428.00428.00-
Jul 19, 2024440.20440.20440.20440.20440.20-
Jul 18, 2024437.70437.70437.70437.70437.70-
Jul 17, 2024445.90445.90438.90438.90438.90-
Jul 16, 2024431.50448.70431.50448.70448.707
Jul 15, 2024435.90435.90433.60434.10434.1020
Jul 12, 2024450.10450.10431.50431.50431.5050
Jul 11, 2024455.10461.00450.00450.00450.00257
Jul 10, 2024515.00515.00446.60446.60446.60170
Jul 9, 2024539.40539.40524.80524.80524.80-
Jul 8, 2024539.00541.00539.00541.00541.00-
Jul 5, 2024545.40545.40545.40545.40545.40-
Jul 4, 2024546.20546.20545.80545.80545.8032
Jul 3, 2024541.00541.00540.60546.00546.002
Jul 2, 2024549.20549.20549.20549.20549.20-
Jul 1, 2024545.80549.20545.40549.20549.20-
Jun 28, 2024540.60547.00540.60547.00547.0012
Jun 27, 2024528.60543.20528.60543.20543.20-
Jun 26, 2024544.20544.20544.20544.20544.20-
Jun 25, 2024532.20532.20531.80531.80531.80100
Jun 24, 2024537.80537.80537.80537.80537.80-
Jun 21, 2024517.60536.80517.60536.80536.80-
Jun 20, 2024519.60520.00519.00519.60519.6050
Jun 19, 2024521.00521.00518.20518.20518.20-
Jun 18, 2024530.60530.60530.60530.60530.60-
Jun 17, 2024543.80543.80532.20532.20532.2039
Jun 14, 2024529.20529.20529.20529.20529.20-
Jun 13, 2024544.20545.80535.80535.80535.80-
Jun 12, 2024546.40546.40545.20545.20545.20-
Jun 11, 2024550.60556.40550.60551.80551.804
Jun 10, 2024551.80554.80551.80554.80554.80-
Jun 7, 2024550.00550.00550.00550.00550.00-
Jun 6, 2024553.40555.80551.60551.60551.60-
Jun 5, 2024558.60558.60558.60558.60558.60-
Jun 4, 2024555.40555.40555.40555.40555.40-
Jun 3, 2024561.60561.60561.00561.00561.0064
May 31, 2024557.60557.80556.00556.80556.80-
May 30, 2024589.80589.80589.80589.80589.80-
May 29, 2024585.20596.60585.20596.60596.60-
May 28, 2024538.40538.40538.40538.40538.40-
May 27, 2024541.20541.20539.80539.80539.802
May 24, 2024547.80547.80547.80547.80547.80-
May 23, 2024563.80563.80545.00545.00545.00-
May 22, 2024559.80559.80559.80559.80559.80-
May 21, 2024567.20567.20565.20565.20565.2028
May 20, 2024563.00563.00563.00563.00563.00-
May 17, 2024559.20563.80559.20563.80563.80-
May 16, 2024561.80561.80561.80561.80561.80-
May 15, 2024542.40542.40542.40542.40542.40-
May 14, 2024551.80551.80548.80548.80548.80-
May 13, 2024552.80555.00551.60551.60551.603
May 10, 2024544.20544.20544.20544.20544.20-
May 9, 2024526.00556.20526.00556.20556.20320
May 8, 2024570.40570.40550.20555.60555.601
May 7, 2024571.20571.20571.20571.20571.20-
May 6, 2024555.80555.80555.80555.80555.80-
May 3, 2024551.20551.20551.20551.20551.20-
May 2, 2024562.60562.60558.20558.20558.2015
Apr 30, 2024591.40591.40570.60570.60570.602
Apr 29, 2024587.20587.20587.20587.20587.20-

Related Tickers

SPT Sprout Social, Inc.
21.07
-1.77%
 
SMWB Similarweb Ltd.
7.51
-2.97%
 
CXM Sprinklr, Inc.
7.68
+0.26%
 
U Unity Software Inc.
22.12
-1.47%
 
APP AppLovin Corporation
284.98
+2.94%
 
MSTR Strategy Incorporated
369.25
+0.15%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
98.57
+1.49%