Berlin - Delayed Quote EUR

Shopify Inc (307.BE)

Compare
99.31
-0.81
(-0.81%)
At close: 8:05:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202599.3199.3199.3199.3199.31-
Jan 13, 2025100.12100.12100.12100.12100.12-
Jan 10, 2025103.48103.48103.48103.48103.48-
Jan 9, 2025103.76103.76103.76103.76103.76-
Jan 8, 2025102.98102.98102.98102.98102.98-
Jan 7, 2025109.26109.26109.26109.26109.26-
Jan 6, 2025105.78105.78105.78105.78105.78-
Jan 3, 2025104.52105.46104.52105.46105.4625
Jan 2, 2025102.54105.06102.54105.06105.0610
Dec 30, 2024102.72102.72102.72102.72102.72-
Dec 27, 2024104.84104.84104.84104.84104.84-
Dec 23, 2024105.46105.46105.46105.46105.46-
Dec 20, 2024102.44102.44102.44102.44102.44-
Dec 19, 2024102.96102.96102.96102.96102.96-
Dec 18, 2024113.34113.34113.20113.20113.2045
Dec 17, 2024109.80109.80109.80109.80109.80-
Dec 16, 2024108.78109.64108.78109.64109.643
Dec 13, 2024110.16110.16110.16110.16110.16-
Dec 12, 2024111.06111.06111.06111.06111.06-
Dec 11, 2024107.40107.40107.40107.40107.40-
Dec 10, 2024108.58108.58108.58108.58108.58-
Dec 9, 2024112.12112.12112.12112.12112.12-
Dec 6, 2024107.34107.34107.34107.34107.34-
Dec 5, 2024106.78106.78106.78106.78106.78-
Dec 4, 2024106.10106.10106.10106.10106.10-
Dec 3, 2024107.28107.28107.28107.28107.28-
Dec 2, 2024110.22110.22110.22110.22110.22-
Nov 29, 2024106.66106.66106.66106.66106.66-
Nov 28, 2024106.40106.40106.40106.40106.40-
Nov 27, 2024106.38106.38106.38106.38106.38-
Nov 26, 2024105.36105.36104.76104.76104.7624
Nov 25, 2024103.06104.08103.06104.08104.085
Nov 22, 2024101.42102.52101.42102.52102.5210
Nov 21, 202498.0898.0898.0898.0898.08-
Nov 20, 202498.7798.7797.9797.9797.97251
Nov 19, 202499.7499.7499.2099.2099.2034
Nov 18, 2024103.02103.02103.02103.02103.02-
Nov 15, 2024101.96102.16101.96102.16102.1620
Nov 14, 2024107.82107.82107.82107.82107.82-
Nov 13, 2024100.38106.66100.38106.66106.6610
Nov 12, 202484.27102.5284.27102.52102.5265
Nov 11, 202481.2085.2081.2085.2085.2014
Nov 8, 202479.1779.1779.1779.1779.17-
Nov 7, 202476.0776.0776.0776.0776.07-
Nov 6, 202474.2374.2374.2374.2374.23-
Nov 5, 202471.8971.8971.8971.8971.89-
Nov 4, 202472.5272.5272.5272.5272.52-
Nov 1, 202471.8371.8371.8371.8371.83-
Oct 31, 202472.6572.6572.6572.6572.65-
Oct 30, 202474.3174.3174.3174.3174.31-
Oct 29, 202473.6473.6473.6473.6473.64-
Oct 28, 202473.4473.4473.4473.4473.44-
Oct 25, 202473.6473.6473.6473.6473.64-
Oct 24, 202473.8173.8173.8173.8173.81-
Oct 23, 202475.0875.0875.0875.0875.08-
Oct 22, 202475.7675.7675.7675.7675.76-
Oct 21, 202475.8475.8475.8475.8475.84-
Oct 18, 202474.9975.1974.9975.1975.1925
Oct 17, 202474.9474.9474.9474.9474.94-
Oct 16, 202475.1875.1875.1875.1875.18-
Oct 15, 202476.6176.6176.6176.6176.61-
Oct 14, 202475.8875.8875.8875.8875.88-
Oct 11, 202475.1675.1675.1675.1675.16-
Oct 10, 202475.7075.7075.7075.7075.70-
Oct 9, 202474.5074.5074.5074.5074.50-
Oct 8, 202473.0173.0173.0173.0173.01-
Oct 7, 202474.3074.3074.3074.3074.30-
Oct 4, 202470.8973.3770.8973.3773.3790
Oct 3, 202471.3071.3071.3071.3071.30-
Oct 2, 202470.1270.1270.1270.1270.12-
Oct 1, 202471.3371.3371.3371.3371.33-
Sep 30, 202470.4270.4270.4270.4270.42-
Sep 27, 202472.0572.0572.0572.0572.05-
Sep 26, 202471.9071.9071.9071.9071.90-
Sep 25, 202471.0171.0171.0171.0171.01-
Sep 24, 202471.8171.8171.8171.8171.81-
Sep 23, 202470.8570.8570.8570.8570.85-
Sep 20, 202470.0570.0570.0570.0570.05-
Sep 19, 202468.4768.4768.4768.4768.47-
Sep 18, 202467.0567.0567.0567.0567.05-
Sep 17, 202467.0567.0567.0567.0567.05-
Sep 16, 202465.1565.1565.1565.1565.15-
Sep 13, 202463.9863.9863.9863.9863.98-
Sep 12, 202464.8264.8264.8264.8264.82-
Sep 11, 202461.5061.5061.5061.5061.50-
Sep 10, 202461.6061.6061.6061.6061.60-
Sep 9, 202460.3160.3160.3160.3160.31-
Sep 6, 202462.4562.4562.4562.4562.45-
Sep 5, 202462.9662.9662.9162.9162.9110
Sep 4, 202463.5963.5963.5963.5963.59-
Sep 3, 202466.2566.2566.2566.2566.25-
Sep 2, 202466.3566.3566.3566.3566.35-
Aug 30, 202466.1966.1966.1966.1966.19-
Aug 29, 202463.2563.2563.2563.2563.25-
Aug 28, 202466.4166.4166.4166.4166.41-
Aug 27, 202467.0567.1467.0567.1467.1430
Aug 26, 202468.2768.2768.2768.2768.27-
Aug 23, 202466.9766.9766.9766.9766.97-
Aug 22, 202468.0368.5368.0368.5368.539
Aug 21, 202467.4567.4567.4567.4567.45-
Aug 20, 202467.5967.5967.5967.5967.59-
Aug 19, 202467.0667.0667.0667.0667.06-
Aug 16, 202468.1568.1568.1568.1568.15-
Aug 15, 202464.8764.8764.8764.8764.87-
Aug 14, 202463.2663.2663.1963.1963.1940
Aug 13, 202462.4262.4262.4262.4262.42-
Aug 12, 202462.8562.8562.8562.8562.85-
Aug 9, 202462.7062.7062.0662.5062.5070
Aug 8, 202457.8561.0457.8561.0461.045
Aug 7, 202449.4649.4649.4649.4649.46-
Aug 6, 202449.1549.1549.1549.1549.15-
Aug 5, 202446.8446.8444.4544.4544.45170
Aug 2, 202452.0552.0552.0552.0552.05-
Aug 1, 202457.0857.0857.0857.0857.08-
Jul 31, 202455.5555.5555.5555.5555.55-
Jul 30, 202454.9454.9454.9454.9454.94-
Jul 29, 202455.3555.3555.3555.3555.35-
Jul 26, 202454.8454.8454.8454.8454.84-
Jul 25, 202454.7854.7854.7854.7854.78-
Jul 24, 202456.3856.9956.3856.9956.9940
Jul 23, 202457.0557.0557.0557.0557.05-
Jul 22, 202457.8957.8957.8957.8957.89-
Jul 19, 202458.2358.2358.2358.2358.23-
Jul 18, 202459.4859.4859.4859.4859.48-
Jul 17, 202463.4063.4063.4063.4063.40-
Jul 16, 202459.2659.2659.2659.2659.26-
Jul 15, 202459.4759.4759.4759.4759.47-
Jul 12, 202459.8359.8359.8359.8359.83-
Jul 11, 202460.0960.0960.0960.0960.09-
Jul 10, 202461.0561.0561.0561.0561.05-
Jul 9, 202462.0762.0762.0762.0762.07-
Jul 8, 202462.4362.4361.8661.8661.8689
Jul 5, 202462.0562.0562.0562.0562.05-
Jul 4, 202461.9161.9161.9161.9161.91-
Jul 3, 202461.2361.2361.2361.2361.23-
Jul 2, 202459.9559.9559.9559.9559.95-
Jul 1, 202461.5561.5561.5561.5561.55-
Jun 28, 202462.3562.3562.3562.3562.35-
Jun 27, 202460.5260.5260.5260.5260.52-
Jun 26, 202460.6560.6560.6560.6560.65-
Jun 25, 202459.7560.5159.7560.5160.51320
Jun 24, 202460.5661.6960.5661.6961.69147
Jun 21, 202459.4259.4259.4259.4259.42-
Jun 20, 202460.0560.0560.0560.0560.05-
Jun 19, 202459.4159.4159.4159.4159.41-
Jun 18, 202461.8961.9461.8961.9461.9450
Jun 17, 202463.5363.5363.5363.5363.5333
Jun 14, 202460.7860.7860.7860.7860.78-
Jun 13, 202460.9760.9760.9760.9760.97-
Jun 12, 202459.2559.2559.2159.2159.2130
Jun 11, 202458.6158.6158.6158.6158.61-
Jun 10, 202457.1257.1257.1257.1257.12-
Jun 7, 202456.4656.4656.4656.4656.46-
Jun 6, 202456.0056.0255.5855.5855.5895
Jun 5, 202456.0556.0556.0556.0556.05-
Jun 4, 202454.2354.7554.2354.7554.7540
Jun 3, 202454.6154.6154.6154.6154.61-
May 31, 202453.4953.4953.4953.4953.49-
May 30, 202453.0853.0853.0853.0853.08-
May 29, 202453.1153.1153.1153.1153.11-
May 28, 202452.4152.4152.4152.4152.41-
May 27, 202452.4152.4152.4152.4152.41-
May 24, 202453.2053.2053.2053.2053.20-
May 23, 202454.6054.6054.3254.3254.325
May 22, 202452.6154.6252.6154.6254.6220
May 21, 202454.0154.0153.6253.6253.625
May 20, 202453.9153.9153.9153.9153.91-
May 17, 202453.5153.5153.5153.5153.51-
May 16, 202454.0054.0054.0054.0054.00-
May 15, 202454.0254.0954.0254.0954.0975
May 14, 202454.2154.2154.2154.2154.21-
May 13, 202454.6154.8454.6154.8454.84118
May 10, 202457.8257.8256.8756.8756.8740
May 9, 202458.5158.5158.5158.5158.51-
May 8, 202472.2672.2672.2672.2672.26-
May 7, 202472.0172.4971.7571.7571.75199
May 6, 202469.4969.4969.4969.4969.493
May 3, 202467.4767.4767.4767.4767.47-
May 2, 202466.1966.6366.1966.3766.37310
Apr 30, 202467.4567.4567.2567.2567.2564
Apr 29, 202466.2666.2666.2666.2666.26-
Apr 26, 202466.8266.8266.5466.5466.54150
Apr 25, 202466.0166.0166.0166.0166.01-
Apr 24, 202469.9369.9369.9369.9369.93-
Apr 23, 202465.7665.7665.7665.7665.76-
Apr 22, 202465.4265.4265.4265.4265.42-
Apr 19, 202464.7164.7164.7164.7164.71-
Apr 18, 202465.1165.1165.1165.1165.11-
Apr 17, 202464.2764.2764.2764.2764.27-
Apr 16, 202464.1064.1064.1064.1064.10-
Apr 15, 202464.2164.2164.2164.2164.21-
Apr 12, 202466.5766.5766.5766.5766.57-
Apr 11, 202466.4566.4566.4566.4566.45-
Apr 10, 202468.7368.7366.8966.8966.8941
Apr 9, 202468.5168.5168.5168.5168.51-
Apr 8, 202468.7868.8068.7868.8068.80120
Apr 5, 202469.1169.1169.1169.1169.11-
Apr 4, 202470.0170.0170.0170.0170.01-
Apr 3, 202471.8271.8271.8271.8271.82-
Apr 2, 202472.3072.3072.0272.0272.0240
Mar 28, 202472.0572.6072.0572.6072.6025
Mar 27, 202472.4572.4572.4572.4572.45-
Mar 26, 202472.2072.2072.2072.2072.20-
Mar 25, 202472.4572.6572.4572.6572.65245
Mar 22, 202472.5572.5572.5572.5572.55-
Mar 21, 202474.2574.2574.2574.2574.25-
Mar 20, 202471.1571.6071.1571.6071.601
Mar 19, 202470.6570.6570.6570.6570.65-
Mar 18, 202470.9070.9070.9070.9070.90-
Mar 15, 202471.4571.4571.4571.4571.45-
Mar 14, 202471.8571.8571.8571.8571.85-
Mar 13, 202470.0570.0570.0570.0570.05-
Mar 12, 202468.6568.6568.6568.6568.65-
Mar 11, 202469.2569.2569.2569.2569.25-
Mar 8, 202468.4069.6568.4069.6569.6550
Mar 7, 202467.0069.2067.0069.2069.2060
Mar 6, 202467.3567.3567.3567.3567.35-
Mar 5, 202468.9068.9068.9068.9068.90-
Mar 4, 202470.5570.5570.5570.5570.55-
Mar 1, 202470.6571.6070.6571.6071.6010
Feb 29, 202469.0569.0569.0569.0569.05-
Feb 28, 202470.2570.2570.2570.2570.25-
Feb 27, 202471.1071.1070.9570.9570.9514
Feb 26, 202470.4570.4570.0570.0570.0530
Feb 23, 202469.1569.1569.1569.1569.15-
Feb 22, 202471.1071.2071.0571.2071.20297
Feb 21, 202471.3071.3071.3071.3071.30-
Feb 20, 202474.3574.3574.3574.3574.35-
Feb 19, 202474.8574.8574.8574.8574.85-
Feb 16, 202478.2578.2578.2578.2578.25-
Feb 15, 202475.4075.4075.4075.4075.4050
Feb 14, 202472.5072.5072.5072.5072.50-
Feb 13, 202482.7082.7075.8075.8075.80200
Feb 12, 202484.7584.7584.7584.7584.75-
Feb 9, 202481.6581.6581.6581.6581.65-
Feb 8, 202479.1082.8579.1080.9080.9028
Feb 7, 202475.2075.2075.2075.2075.20-
Feb 6, 202475.4575.4575.4575.4575.45-
Feb 5, 202475.9575.9575.9575.9575.9512
Feb 2, 202472.4576.2572.4576.2576.251
Feb 1, 202474.0574.0574.0574.0574.05-
Jan 31, 202474.5574.5574.5574.5574.55-
Jan 30, 202477.2077.3077.2077.3077.3029
Jan 29, 202475.6075.6075.0575.0575.05144
Jan 26, 202473.0573.0573.0573.0573.05-
Jan 25, 202472.8073.8072.8073.8073.802
Jan 24, 202475.1575.9575.1575.9575.9526
Jan 23, 202473.7073.7073.7073.7073.7050
Jan 22, 202473.4074.0573.4074.0574.053
Jan 19, 202471.2071.2071.2071.2071.20-
Jan 18, 202473.4073.4073.4073.4073.40-
Jan 17, 202473.9573.9572.7572.7572.75207
Jan 16, 202473.0574.8573.0574.8574.8540
Jan 15, 202473.5573.5573.5573.5573.55-

Related Tickers

BS81.MU Bentley Systems Inc
44.60
-1.33%
 
9EI.BE Sprinklr Inc
8.23
+2.19%
 
TYP.SG Tyler Technologies Inc
551.60
+0.73%
 
2NP.SG Spyrosoft SA
98.40
-0.40%
 
TRAN.TA Trucknet Enterprise Ltd
90.70
-3.51%
 
8A2.SG Altair Engineering Inc
107.00
0.00%
 
0119.KL AppAsia Berhad
0.1300
-3.70%
 
AKX.HA Ansys Inc
327.00
-0.61%
 
2NP.F Spyrosoft Spólka Akcyjna
98.40
+0.41%
 
Z421.F Planisware SAS
25.40
+2.42%