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

Dusseldorf - Delayed Quote EUR

Shopify Inc (307.DU)

86.41
+1.73
+(2.04%)
At close: April 29 at 7:30:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0086.4186.41-
Apr 28, 202584.3586.3084.3584.6884.68-
Apr 25, 202584.4286.2583.3786.2586.2510
Apr 24, 202579.4082.6878.8982.6882.68-
Apr 23, 202577.7781.6077.7780.7080.70-
Apr 22, 202571.4573.7870.5873.7873.785
Apr 17, 202573.9774.1671.9373.6373.63-
Apr 16, 202570.4673.2670.4673.2673.26-
Apr 15, 202572.0873.3672.0873.1673.16-
Apr 14, 202576.2376.2372.7872.7872.7812
Apr 11, 202575.7775.7768.5972.2872.285
Apr 10, 202581.7581.7574.4774.4774.47-
Apr 9, 202566.7975.4366.7975.4375.43-
Apr 8, 202573.1777.3371.0271.0271.02-
Apr 7, 202559.4272.8959.4272.8972.891
Apr 4, 202573.7874.5965.6368.7668.7617
Apr 3, 202585.7585.7574.6974.6974.6936
Apr 2, 202589.6792.4088.0392.4092.40-
Apr 1, 202587.2491.2787.2490.4990.49103
Mar 31, 202586.7386.7384.2186.6486.64-
Mar 28, 202593.4293.4289.3589.3589.35-
Mar 27, 202595.5295.5294.0994.3294.32-
Mar 26, 2025101.12101.1296.3196.3196.31-
Mar 25, 2025100.48101.26100.34100.96100.96-
Mar 24, 202596.91101.7496.91101.20101.20-
Mar 21, 202594.1195.5293.5095.5295.52-
Mar 20, 202594.0395.0892.2292.8592.85-
Mar 19, 202585.5792.9785.5792.9792.97-
Mar 18, 202587.6187.6185.1385.1385.13-
Mar 17, 202586.1088.7585.8888.7588.75-
Mar 14, 202583.9586.7083.9586.7086.70-
Mar 13, 202587.6187.6383.5783.5783.57-
Mar 12, 202584.6288.7984.6288.7988.79-
Mar 11, 202584.7685.5584.7685.0585.05350
Mar 10, 202590.1390.1384.9184.9184.91-
Mar 7, 202594.3994.3989.9790.3990.395
Mar 6, 202597.2099.4995.6795.8195.81-
Mar 5, 202597.4498.7495.1595.3095.30100
Mar 4, 202599.7199.8593.8794.4794.4715
Mar 3, 2025107.66108.16103.84103.84103.84-
Feb 28, 2025104.68105.70104.68105.06105.06-
Feb 27, 2025108.28108.82107.64108.82108.82-
Feb 26, 2025105.98107.90105.98106.82106.82-
Feb 25, 2025109.52109.52101.80103.70103.7050
Feb 24, 2025109.90110.48105.68109.34109.344
Feb 21, 2025116.32117.66111.50111.50111.50-
Feb 20, 2025120.36120.52116.40116.40116.40-
Feb 19, 2025122.98123.88119.42121.70121.70-
Feb 18, 2025120.46122.92118.60120.96120.96-
Feb 17, 2025121.86121.86120.18120.18120.18100
Feb 14, 2025121.42121.98119.66120.74120.74-
Feb 13, 2025115.50121.14114.90121.14121.14-
Feb 12, 2025118.00118.70114.92116.38116.38-
Feb 11, 2025117.40118.90114.10116.38116.38-
Feb 10, 2025114.40117.04114.40116.66116.66-
Feb 7, 2025113.70114.10113.20113.86113.86-
Feb 6, 2025117.20117.60113.98113.98113.98-
Feb 5, 2025113.22115.04112.60115.04115.04-
Feb 4, 2025112.90114.76111.48114.32114.32-
Feb 3, 2025113.50113.50107.90111.06111.061
Jan 31, 2025114.52116.72114.42115.06115.06-
Jan 30, 2025111.78113.78111.64113.78113.78-
Jan 29, 2025112.20112.30110.98110.98110.98-
Jan 28, 2025102.28111.36102.28111.36111.36-
Jan 27, 202599.93101.8698.58101.28101.28-
Jan 24, 2025100.64103.28100.30103.28103.28-
Jan 23, 2025101.38101.40101.10101.40101.40-
Jan 22, 2025103.38103.38101.80102.12102.123
Jan 21, 2025100.12101.88100.12101.88101.88-
Jan 20, 202599.91100.5499.5799.5799.57-
Jan 17, 2025100.08102.06100.02101.18101.181
Jan 16, 2025101.28101.38100.64101.38101.382
Jan 15, 202598.28100.5898.01100.58100.583
Jan 14, 202599.7399.9398.6198.6198.61-
Jan 13, 2025100.20100.2097.4697.6497.64-
Jan 10, 2025104.26104.2698.69100.70100.70-
Jan 9, 2025103.34103.80102.44103.80103.80-
Jan 8, 2025103.16103.40102.70103.02103.02-
Jan 7, 2025109.30109.30104.04104.04104.04-
Jan 6, 2025105.34109.28105.00109.28109.28-
Jan 3, 2025104.26105.36104.10104.68104.6815
Jan 2, 2025101.88103.56101.88103.00103.00-
Dec 30, 2024102.20102.80102.12102.12102.12-
Dec 27, 2024104.90104.90102.44103.16103.16-
Dec 23, 2024104.60105.06103.58104.88104.88-
Dec 20, 2024101.90103.9698.71103.34103.3413
Dec 19, 2024104.20105.04102.96102.96102.96-
Dec 18, 2024112.98113.40112.72112.80112.80-
Dec 17, 2024109.66112.96109.56112.96112.9620
Dec 16, 2024109.24110.56109.24110.56110.56-
Dec 13, 2024109.90109.94108.32108.32108.32-
Dec 12, 2024111.04111.82110.88110.88110.88-
Dec 11, 2024107.56111.42107.56111.42111.42-
Dec 10, 2024108.34110.12108.00108.00108.00-
Dec 9, 2024110.88111.92108.84108.84108.84-
Dec 6, 2024106.92113.80106.90112.78112.78-
Dec 5, 2024106.56107.78106.40107.78107.78-
Dec 4, 2024106.04108.84106.04107.16107.16-
Dec 3, 2024107.42107.42105.60105.60105.60-
Dec 2, 2024110.38110.38106.52106.52106.52-
Nov 29, 2024106.78108.64106.78108.64108.64-
Nov 28, 2024106.42106.60106.28106.42106.42-
Nov 27, 2024106.14106.32105.38105.38105.38-
Nov 26, 2024105.40107.36104.38107.36107.36-
Nov 25, 2024100.88105.66100.88105.66105.66110
Nov 22, 2024101.06102.30101.06102.30102.30-
Nov 21, 202497.91101.7897.26101.78101.7860
Nov 20, 202498.9199.0097.6497.6497.64-
Nov 19, 202499.6199.6198.0598.4298.42-
Nov 18, 2024102.94103.10100.98101.06101.0654
Nov 15, 2024101.60101.66100.70101.66101.6675
Nov 14, 2024107.88108.30103.94104.82104.8210
Nov 13, 202499.91106.2699.42106.26106.26135
Nov 12, 202485.34106.4082.85105.06105.06-
Nov 11, 202481.5185.0781.5184.2484.24-
Nov 8, 202478.9879.8478.9879.8079.80-
Nov 7, 202475.8378.7675.7778.7678.76-
Nov 6, 202474.0376.3574.0375.6475.6475
Nov 5, 202471.7972.6071.1972.6072.60-
Nov 4, 202472.3072.3071.8471.8471.84-
Nov 1, 202472.0873.3472.0872.6672.66-
Oct 31, 202472.1472.6470.9570.9570.956
Oct 30, 202474.1674.1673.2973.2973.29-
Oct 29, 202473.6374.5773.5273.9173.91-
Oct 28, 202473.1673.7873.1673.7873.78-
Oct 25, 202473.3774.4773.1473.1473.148
Oct 24, 202474.0674.2373.1373.1373.13100
Oct 23, 202474.8675.4973.5573.5573.55-
Oct 22, 202475.5175.8575.1875.2075.20-
Oct 21, 202475.6076.3975.4175.8575.85-
Oct 18, 202475.0376.0075.0375.6475.64-
Oct 17, 202475.0075.4975.0075.4975.49-
Oct 16, 202475.1775.1774.6774.9574.95-
Oct 15, 202476.3376.4374.8574.8574.85-
Oct 14, 202475.5376.7075.5276.7076.70-
Oct 11, 202475.0476.3374.9376.3376.33-
Oct 10, 202475.5475.8975.4975.8975.89-
Oct 9, 202474.3576.0574.3576.0576.05-
Oct 8, 202472.9875.1472.9275.0475.04-
Oct 7, 202474.1974.7473.4173.4173.414
Oct 4, 202470.7473.9370.4173.9373.9330
Oct 3, 202471.2271.2270.6770.8970.8924
Oct 2, 202469.9371.3569.9370.9770.97-
Oct 1, 202471.2171.8670.3770.6470.64-
Sep 30, 202470.2971.1570.2970.9670.96-
Sep 27, 202472.0572.0971.4071.4071.40-
Sep 26, 202472.3372.3371.0971.6671.66-
Sep 25, 202470.9071.5870.9071.3771.37-
Sep 24, 202471.6971.7570.7171.4371.43-
Sep 23, 202470.7371.8870.7371.8871.88-
Sep 20, 202469.9370.2769.6670.2770.27-
Sep 19, 202468.3670.3668.3670.3670.36-
Sep 18, 202466.9467.6866.1367.6867.68-
Sep 17, 202466.9466.9466.4766.4766.47-
Sep 16, 202465.0465.1264.5565.1265.12-
Sep 13, 202463.8365.8363.8365.2565.25-
Sep 12, 202464.7564.8863.6664.7464.74-
Sep 11, 202460.9464.1860.9464.1864.18-
Sep 10, 202461.4861.4860.9661.0061.00-
Sep 9, 202460.2762.0660.2761.5161.51-
Sep 6, 202462.4462.4460.0260.0260.02-
Sep 5, 202462.8763.6362.6962.8762.87-
Sep 4, 202463.4064.0563.3863.6263.62-
Sep 3, 202466.1466.1464.9164.9164.91-
Sep 2, 202466.2466.5066.1566.5066.50-
Aug 30, 202466.1466.5766.0966.4566.4580
Aug 29, 202463.1466.4763.1466.4766.47-
Aug 28, 202466.3266.5264.9264.9264.92-
Aug 27, 202466.9466.9466.3666.4666.46-
Aug 26, 202468.1668.1967.4667.4667.46-
Aug 23, 202466.8867.9266.8867.9267.92-
Aug 22, 202467.9768.4367.0567.0567.05-
Aug 21, 202467.3467.7066.9667.1667.16-
Aug 20, 202467.4967.4966.6867.1867.1815
Aug 19, 202466.9467.2966.9067.0567.05-
Aug 16, 202468.0368.0367.4868.0068.00401
Aug 15, 202464.7567.4064.7467.3767.37-
Aug 14, 202463.1664.3562.9664.3564.35-
Aug 13, 202462.2963.5762.2963.0163.01-
Aug 12, 202462.7463.3262.6162.6162.613
Aug 9, 202462.5962.7561.6362.7462.74-
Aug 8, 202457.7562.3257.7562.3262.32-
Aug 7, 202449.3261.4749.3259.6359.63-
Aug 6, 202448.9049.6748.7749.6749.67-
Aug 5, 202447.4647.9945.4747.9947.9910
Aug 2, 202451.9551.9548.6549.4049.40-
Aug 1, 202456.9757.0553.5853.5853.58-
Jul 31, 202455.4556.1155.1656.1156.11-
Jul 30, 202454.8455.8454.7254.7254.72-
Jul 29, 202455.2455.6255.1655.1655.16-
Jul 26, 202454.8655.5754.8655.5655.56-
Jul 25, 202454.6555.2054.0255.2055.20-
Jul 24, 202456.2756.9255.3255.3255.32-
Jul 23, 202456.9558.2856.9557.8957.89-
Jul 22, 202457.8557.9256.8956.8956.89-
Jul 19, 202458.1658.3457.5557.8857.88-
Jul 18, 202459.4259.5358.4158.4158.41-
Jul 17, 202463.2363.2358.6358.6358.63-
Jul 16, 202459.1663.1058.9563.1063.10-
Jul 15, 202459.3859.4959.1759.1759.17-
Jul 12, 202459.7360.1259.4959.4959.4910
Jul 11, 202459.9859.9959.5959.5959.59-
Jul 10, 202460.9560.9559.9659.9659.96100
Jul 9, 202461.9461.9460.8660.8860.88-
Jul 8, 202462.3262.3261.8561.8561.85-
Jul 5, 202461.9462.0961.7562.0962.09-
Jul 4, 202461.7961.7961.5261.7961.79-
Jul 3, 202461.1361.7261.0261.7261.72-
Jul 2, 202459.8560.9759.4860.9760.97-
Jul 1, 202461.4461.4759.0959.3359.33-
Jun 28, 202462.2462.4661.4861.4861.48-
Jun 27, 202460.3961.9660.3961.9661.96-
Jun 26, 202460.5460.8460.5460.6360.63-
Jun 25, 202459.6560.2859.6560.2860.2810
Jun 24, 202460.4761.0059.3659.3659.3637
Jun 21, 202459.3460.1459.2860.1460.14-
Jun 20, 202459.9760.1059.2159.2159.21-
Jun 19, 202459.5559.5559.1959.4859.486
Jun 18, 202461.7761.7959.6759.6759.678
Jun 17, 202462.9463.0760.5861.6361.63-
Jun 14, 202460.6763.3260.6763.3263.32-
Jun 13, 202460.8660.8659.6759.8459.8420
Jun 12, 202459.1760.9959.1260.9960.99-
Jun 11, 202458.6159.3858.6159.2559.25-
Jun 10, 202457.0057.9257.0057.9257.92-
Jun 7, 202456.3557.0256.1957.0257.02-
Jun 6, 202455.9055.9955.2755.9955.99-
Jun 5, 202455.6755.9955.4055.4055.40-
Jun 4, 202454.0454.7654.0454.6354.63-
Jun 3, 202454.4754.9553.9553.9553.95-
May 31, 202453.3553.6853.1553.6353.63-
May 30, 202452.9953.9152.9953.4953.49-
May 29, 202452.9253.5852.9253.5853.58-
May 28, 202452.3552.9652.3552.6552.65-
May 27, 202452.3553.1452.3552.5952.59-
May 24, 202453.1453.2952.6452.6452.64-
May 23, 202454.5454.5453.9253.9253.92-
May 22, 202452.4554.6752.4554.3454.34-
May 21, 202453.9654.1252.7752.7752.77-
May 20, 202453.8054.0753.8054.0654.06-
May 17, 202453.4553.5553.1253.5453.54-
May 16, 202453.9554.1953.3753.3753.37-
May 15, 202453.4554.1253.4554.1254.12-
May 14, 202454.1554.1552.8153.8453.84150
May 13, 202455.1455.1454.0154.0154.0120
May 10, 202457.7458.1554.6855.0555.0530
May 9, 202458.5259.4357.3957.8257.822
May 8, 202472.1672.4457.2957.5057.5010
May 7, 202471.8171.8171.0971.5071.50-
May 6, 202468.4370.8268.4370.8270.82-
May 3, 202467.3669.3266.8468.4768.47-
May 2, 202465.9467.3365.9467.0567.05-
Apr 30, 202467.4568.3366.2266.2266.22-
Apr 29, 202466.6468.4066.6466.9166.91-

Related Tickers

TT8.DE The Trade Desk, Inc.
47.64
+0.92%
 
DCBO.TO Docebo Inc.
43.76
+0.05%
 
YOU Clear Secure, Inc.
25.31
+1.00%
 
BILL BILL Holdings, Inc.
46.38
+2.34%
 
ADSK Autodesk, Inc.
272.89
+0.52%
 
TTD The Trade Desk, Inc.
54.67
+0.50%
 
CRM Salesforce, Inc.
267.76
+0.80%
 
UBER Uber Technologies, Inc.
79.42
+1.39%
 
SNOW Snowflake Inc.
160.35
+0.87%
 
SOUN SoundHound AI, Inc.
9.47
-2.77%