Dusseldorf - Delayed Quote EUR

Shopify Inc (307.DU)

113.78

+2.80

+(2.52%)

At close: January 30 at 7:30:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.00	0.00	0.00	113.78	113.78	-
Jan 29, 2025	112.20	112.30	110.98	110.98	110.98	-
Jan 28, 2025	102.28	111.36	102.28	111.36	111.36	-
Jan 27, 2025	99.93	101.86	98.58	101.28	101.28	-
Jan 24, 2025	100.64	103.28	100.30	103.28	103.28	-
Jan 23, 2025	101.38	101.40	101.10	101.40	101.40	-
Jan 22, 2025	103.38	103.38	101.80	102.12	102.12	3
Jan 21, 2025	100.12	101.88	100.12	101.88	101.88	-
Jan 20, 2025	99.91	100.54	99.57	99.57	99.57	-
Jan 17, 2025	100.08	102.06	100.02	101.18	101.18	1
Jan 16, 2025	101.28	101.38	100.64	101.38	101.38	2
Jan 15, 2025	98.28	100.58	98.01	100.58	100.58	3
Jan 14, 2025	99.73	99.93	98.61	98.61	98.61	-
Jan 13, 2025	100.20	100.20	97.46	97.64	97.64	-
Jan 10, 2025	104.26	104.26	98.69	100.70	100.70	-
Jan 9, 2025	103.34	103.80	102.44	103.80	103.80	-
Jan 8, 2025	103.16	103.40	102.70	103.02	103.02	-
Jan 7, 2025	109.30	109.30	104.04	104.04	104.04	-
Jan 6, 2025	105.34	109.28	105.00	109.28	109.28	-
Jan 3, 2025	104.26	105.36	104.10	104.68	104.68	15
Jan 2, 2025	101.88	103.56	101.88	103.00	103.00	-
Dec 30, 2024	102.20	102.80	102.12	102.12	102.12	-
Dec 27, 2024	104.90	104.90	102.44	103.16	103.16	-
Dec 23, 2024	104.60	105.06	103.58	104.88	104.88	-
Dec 20, 2024	101.90	103.96	98.71	103.34	103.34	13
Dec 19, 2024	104.20	105.04	102.96	102.96	102.96	-
Dec 18, 2024	112.98	113.40	112.72	112.80	112.80	-
Dec 17, 2024	109.66	112.96	109.56	112.96	112.96	20
Dec 16, 2024	109.24	110.56	109.24	110.56	110.56	-
Dec 13, 2024	109.90	109.94	108.32	108.32	108.32	-
Dec 12, 2024	111.04	111.82	110.88	110.88	110.88	-
Dec 11, 2024	107.56	111.42	107.56	111.42	111.42	-
Dec 10, 2024	108.34	110.12	108.00	108.00	108.00	-
Dec 9, 2024	110.88	111.92	108.84	108.84	108.84	-
Dec 6, 2024	106.92	113.80	106.90	112.78	112.78	-
Dec 5, 2024	106.56	107.78	106.40	107.78	107.78	-
Dec 4, 2024	106.04	108.84	106.04	107.16	107.16	-
Dec 3, 2024	107.42	107.42	105.60	105.60	105.60	-
Dec 2, 2024	110.38	110.38	106.52	106.52	106.52	-
Nov 29, 2024	106.78	108.64	106.78	108.64	108.64	-
Nov 28, 2024	106.42	106.60	106.28	106.42	106.42	-
Nov 27, 2024	106.14	106.32	105.38	105.38	105.38	-
Nov 26, 2024	105.40	107.36	104.38	107.36	107.36	-
Nov 25, 2024	100.88	105.66	100.88	105.66	105.66	110
Nov 22, 2024	101.06	102.30	101.06	102.30	102.30	-
Nov 21, 2024	97.91	101.78	97.26	101.78	101.78	60
Nov 20, 2024	98.91	99.00	97.64	97.64	97.64	-
Nov 19, 2024	99.61	99.61	98.05	98.42	98.42	-
Nov 18, 2024	102.94	103.10	100.98	101.06	101.06	54
Nov 15, 2024	101.60	101.66	100.70	101.66	101.66	75
Nov 14, 2024	107.88	108.30	103.94	104.82	104.82	10
Nov 13, 2024	99.91	106.26	99.42	106.26	106.26	135
Nov 12, 2024	85.34	106.40	82.85	105.06	105.06	-
Nov 11, 2024	81.51	85.07	81.51	84.24	84.24	-
Nov 8, 2024	78.98	79.84	78.98	79.80	79.80	-
Nov 7, 2024	75.83	78.76	75.77	78.76	78.76	-
Nov 6, 2024	74.03	76.35	74.03	75.64	75.64	75
Nov 5, 2024	71.79	72.60	71.19	72.60	72.60	-
Nov 4, 2024	72.30	72.30	71.84	71.84	71.84	-
Nov 1, 2024	72.08	73.34	72.08	72.66	72.66	-
Oct 31, 2024	72.14	72.64	70.95	70.95	70.95	6
Oct 30, 2024	74.16	74.16	73.29	73.29	73.29	-
Oct 29, 2024	73.63	74.57	73.52	73.91	73.91	-
Oct 28, 2024	73.16	73.78	73.16	73.78	73.78	-
Oct 25, 2024	73.37	74.47	73.14	73.14	73.14	8
Oct 24, 2024	74.06	74.23	73.13	73.13	73.13	100
Oct 23, 2024	74.86	75.49	73.55	73.55	73.55	-
Oct 22, 2024	75.51	75.85	75.18	75.20	75.20	-
Oct 21, 2024	75.60	76.39	75.41	75.85	75.85	-
Oct 18, 2024	75.03	76.00	75.03	75.64	75.64	-
Oct 17, 2024	75.00	75.49	75.00	75.49	75.49	-
Oct 16, 2024	75.17	75.17	74.67	74.95	74.95	-
Oct 15, 2024	76.33	76.43	74.85	74.85	74.85	-
Oct 14, 2024	75.53	76.70	75.52	76.70	76.70	-
Oct 11, 2024	75.04	76.33	74.93	76.33	76.33	-
Oct 10, 2024	75.54	75.89	75.49	75.89	75.89	-
Oct 9, 2024	74.35	76.05	74.35	76.05	76.05	-
Oct 8, 2024	72.98	75.14	72.92	75.04	75.04	-
Oct 7, 2024	74.19	74.74	73.41	73.41	73.41	4
Oct 4, 2024	70.74	73.93	70.41	73.93	73.93	30
Oct 3, 2024	71.22	71.22	70.67	70.89	70.89	24
Oct 2, 2024	69.93	71.35	69.93	70.97	70.97	-
Oct 1, 2024	71.21	71.86	70.37	70.64	70.64	-
Sep 30, 2024	70.29	71.15	70.29	70.96	70.96	-
Sep 27, 2024	72.05	72.09	71.40	71.40	71.40	-
Sep 26, 2024	72.33	72.33	71.09	71.66	71.66	-
Sep 25, 2024	70.90	71.58	70.90	71.37	71.37	-
Sep 24, 2024	71.69	71.75	70.71	71.43	71.43	-
Sep 23, 2024	70.73	71.88	70.73	71.88	71.88	-
Sep 20, 2024	69.93	70.27	69.66	70.27	70.27	-
Sep 19, 2024	68.36	70.36	68.36	70.36	70.36	-
Sep 18, 2024	66.94	67.68	66.13	67.68	67.68	-
Sep 17, 2024	66.94	66.94	66.47	66.47	66.47	-
Sep 16, 2024	65.04	65.12	64.55	65.12	65.12	-
Sep 13, 2024	63.83	65.83	63.83	65.25	65.25	-
Sep 12, 2024	64.75	64.88	63.66	64.74	64.74	-
Sep 11, 2024	60.94	64.18	60.94	64.18	64.18	-
Sep 10, 2024	61.48	61.48	60.96	61.00	61.00	-
Sep 9, 2024	60.27	62.06	60.27	61.51	61.51	-
Sep 6, 2024	62.44	62.44	60.02	60.02	60.02	-
Sep 5, 2024	62.87	63.63	62.69	62.87	62.87	-
Sep 4, 2024	63.40	64.05	63.38	63.62	63.62	-
Sep 3, 2024	66.14	66.14	64.91	64.91	64.91	-
Sep 2, 2024	66.24	66.50	66.15	66.50	66.50	-
Aug 30, 2024	66.14	66.57	66.09	66.45	66.45	80
Aug 29, 2024	63.14	66.47	63.14	66.47	66.47	-
Aug 28, 2024	66.32	66.52	64.92	64.92	64.92	-
Aug 27, 2024	66.94	66.94	66.36	66.46	66.46	-
Aug 26, 2024	68.16	68.19	67.46	67.46	67.46	-
Aug 23, 2024	66.88	67.92	66.88	67.92	67.92	-
Aug 22, 2024	67.97	68.43	67.05	67.05	67.05	-
Aug 21, 2024	67.34	67.70	66.96	67.16	67.16	-
Aug 20, 2024	67.49	67.49	66.68	67.18	67.18	15
Aug 19, 2024	66.94	67.29	66.90	67.05	67.05	-
Aug 16, 2024	68.03	68.03	67.48	68.00	68.00	401
Aug 15, 2024	64.75	67.40	64.74	67.37	67.37	-
Aug 14, 2024	63.16	64.35	62.96	64.35	64.35	-
Aug 13, 2024	62.29	63.57	62.29	63.01	63.01	-
Aug 12, 2024	62.74	63.32	62.61	62.61	62.61	3
Aug 9, 2024	62.59	62.75	61.63	62.74	62.74	-
Aug 8, 2024	57.75	62.32	57.75	62.32	62.32	-
Aug 7, 2024	49.32	61.47	49.32	59.63	59.63	-
Aug 6, 2024	48.90	49.67	48.77	49.67	49.67	-
Aug 5, 2024	47.46	47.99	45.47	47.99	47.99	10
Aug 2, 2024	51.95	51.95	48.65	49.40	49.40	-
Aug 1, 2024	56.97	57.05	53.58	53.58	53.58	-
Jul 31, 2024	55.45	56.11	55.16	56.11	56.11	-
Jul 30, 2024	54.84	55.84	54.72	54.72	54.72	-
Jul 29, 2024	55.24	55.62	55.16	55.16	55.16	-
Jul 26, 2024	54.86	55.57	54.86	55.56	55.56	-
Jul 25, 2024	54.65	55.20	54.02	55.20	55.20	-
Jul 24, 2024	56.27	56.92	55.32	55.32	55.32	-
Jul 23, 2024	56.95	58.28	56.95	57.89	57.89	-
Jul 22, 2024	57.85	57.92	56.89	56.89	56.89	-
Jul 19, 2024	58.16	58.34	57.55	57.88	57.88	-
Jul 18, 2024	59.42	59.53	58.41	58.41	58.41	-
Jul 17, 2024	63.23	63.23	58.63	58.63	58.63	-
Jul 16, 2024	59.16	63.10	58.95	63.10	63.10	-
Jul 15, 2024	59.38	59.49	59.17	59.17	59.17	-
Jul 12, 2024	59.73	60.12	59.49	59.49	59.49	10
Jul 11, 2024	59.98	59.99	59.59	59.59	59.59	-
Jul 10, 2024	60.95	60.95	59.96	59.96	59.96	100
Jul 9, 2024	61.94	61.94	60.86	60.88	60.88	-
Jul 8, 2024	62.32	62.32	61.85	61.85	61.85	-
Jul 5, 2024	61.94	62.09	61.75	62.09	62.09	-
Jul 4, 2024	61.79	61.79	61.52	61.79	61.79	-
Jul 3, 2024	61.13	61.72	61.02	61.72	61.72	-
Jul 2, 2024	59.85	60.97	59.48	60.97	60.97	-
Jul 1, 2024	61.44	61.47	59.09	59.33	59.33	-
Jun 28, 2024	62.24	62.46	61.48	61.48	61.48	-
Jun 27, 2024	60.39	61.96	60.39	61.96	61.96	-
Jun 26, 2024	60.54	60.84	60.54	60.63	60.63	-
Jun 25, 2024	59.65	60.28	59.65	60.28	60.28	10
Jun 24, 2024	60.47	61.00	59.36	59.36	59.36	37
Jun 21, 2024	59.34	60.14	59.28	60.14	60.14	-
Jun 20, 2024	59.97	60.10	59.21	59.21	59.21	-
Jun 19, 2024	59.55	59.55	59.19	59.48	59.48	6
Jun 18, 2024	61.77	61.79	59.67	59.67	59.67	8
Jun 17, 2024	62.94	63.07	60.58	61.63	61.63	-
Jun 14, 2024	60.67	63.32	60.67	63.32	63.32	-
Jun 13, 2024	60.86	60.86	59.67	59.84	59.84	20
Jun 12, 2024	59.17	60.99	59.12	60.99	60.99	-
Jun 11, 2024	58.61	59.38	58.61	59.25	59.25	-
Jun 10, 2024	57.00	57.92	57.00	57.92	57.92	-
Jun 7, 2024	56.35	57.02	56.19	57.02	57.02	-
Jun 6, 2024	55.90	55.99	55.27	55.99	55.99	-
Jun 5, 2024	55.67	55.99	55.40	55.40	55.40	-
Jun 4, 2024	54.04	54.76	54.04	54.63	54.63	-
Jun 3, 2024	54.47	54.95	53.95	53.95	53.95	-
May 31, 2024	53.35	53.68	53.15	53.63	53.63	-
May 30, 2024	52.99	53.91	52.99	53.49	53.49	-
May 29, 2024	52.92	53.58	52.92	53.58	53.58	-
May 28, 2024	52.35	52.96	52.35	52.65	52.65	-
May 27, 2024	52.35	53.14	52.35	52.59	52.59	-
May 24, 2024	53.14	53.29	52.64	52.64	52.64	-
May 23, 2024	54.54	54.54	53.92	53.92	53.92	-
May 22, 2024	52.45	54.67	52.45	54.34	54.34	-
May 21, 2024	53.96	54.12	52.77	52.77	52.77	-
May 20, 2024	53.80	54.07	53.80	54.06	54.06	-
May 17, 2024	53.45	53.55	53.12	53.54	53.54	-
May 16, 2024	53.95	54.19	53.37	53.37	53.37	-
May 15, 2024	53.45	54.12	53.45	54.12	54.12	-
May 14, 2024	54.15	54.15	52.81	53.84	53.84	150
May 13, 2024	55.14	55.14	54.01	54.01	54.01	20
May 10, 2024	57.74	58.15	54.68	55.05	55.05	30
May 9, 2024	58.52	59.43	57.39	57.82	57.82	2
May 8, 2024	72.16	72.44	57.29	57.50	57.50	10
May 7, 2024	71.81	71.81	71.09	71.50	71.50	-
May 6, 2024	68.43	70.82	68.43	70.82	70.82	-
May 3, 2024	67.36	69.32	66.84	68.47	68.47	-
May 2, 2024	65.94	67.33	65.94	67.05	67.05	-
Apr 30, 2024	67.45	68.33	66.22	66.22	66.22	-
Apr 29, 2024	66.64	68.40	66.64	66.91	66.91	-
Apr 26, 2024	66.82	67.92	65.70	66.67	66.67	-
Apr 25, 2024	65.94	66.43	65.76	65.76	65.76	-
Apr 24, 2024	69.82	69.82	67.43	67.43	67.43	150
Apr 23, 2024	65.70	68.88	65.59	68.88	68.88	10
Apr 22, 2024	65.39	65.94	65.26	65.76	65.76	-
Apr 19, 2024	64.64	66.93	64.43	65.38	65.38	-
Apr 18, 2024	64.43	65.56	64.43	64.84	64.84	-
Apr 17, 2024	64.33	66.11	64.24	65.35	65.35	-
Apr 16, 2024	64.13	64.74	63.52	64.74	64.74	-
Apr 15, 2024	64.19	65.70	64.19	65.06	65.06	600
Apr 12, 2024	66.57	66.73	65.46	65.46	65.46	-
Apr 11, 2024	66.37	66.69	65.90	66.69	66.69	-
Apr 10, 2024	68.68	68.82	66.89	66.89	66.89	-
Apr 9, 2024	68.44	68.44	67.69	68.34	68.34	-
Apr 8, 2024	69.04	69.04	68.38	68.38	68.38	-
Apr 5, 2024	69.04	69.57	69.00	69.57	69.57	80
Apr 4, 2024	69.66	70.46	69.64	70.46	70.46	-
Apr 3, 2024	71.93	72.83	70.57	70.57	70.57	-
Apr 2, 2024	72.42	72.42	71.71	71.71	71.71	45
Mar 28, 2024	72.00	72.70	71.85	71.85	71.85	-
Mar 27, 2024	72.30	72.90	71.85	71.85	71.85	-
Mar 26, 2024	72.15	73.00	72.15	73.00	73.00	-
Mar 25, 2024	71.15	72.90	71.15	72.80	72.80	24
Mar 22, 2024	72.40	73.10	72.40	72.95	72.95	2
Mar 21, 2024	74.15	74.90	73.80	73.80	73.80	-
Mar 20, 2024	71.10	72.75	71.10	72.75	72.75	-
Mar 19, 2024	70.45	71.45	70.35	71.45	71.45	-
Mar 18, 2024	70.90	70.90	70.55	70.55	70.55	-
Mar 15, 2024	71.40	71.90	70.85	70.85	70.85	-
Mar 14, 2024	71.80	72.30	71.35	71.75	71.75	-
Mar 13, 2024	69.95	71.70	69.95	71.40	71.40	-
Mar 12, 2024	68.60	69.85	68.50	69.10	69.10	-
Mar 11, 2024	69.15	69.30	68.40	68.60	68.60	-
Mar 8, 2024	68.30	71.85	68.30	69.75	69.75	35
Mar 7, 2024	66.90	69.45	66.90	69.45	69.45	28
Mar 6, 2024	67.25	67.65	67.25	67.60	67.60	-
Mar 5, 2024	68.55	68.85	67.10	67.90	67.90	-
Mar 4, 2024	70.45	70.60	68.30	69.40	69.40	-
Mar 1, 2024	70.60	71.35	70.15	71.15	71.15	-
Feb 29, 2024	68.95	70.35	68.85	69.85	69.85	-
Feb 28, 2024	70.15	70.15	68.95	69.35	69.35	15
Feb 27, 2024	71.00	71.50	69.80	69.80	69.80	-
Feb 26, 2024	69.95	71.40	69.80	71.40	71.40	-
Feb 23, 2024	69.05	70.55	68.55	70.55	70.55	64
Feb 22, 2024	71.00	71.50	69.40	70.15	70.15	200
Feb 21, 2024	71.65	71.65	69.45	69.45	69.45	-
Feb 20, 2024	73.70	74.05	72.60	72.60	72.60	-
Feb 19, 2024	74.70	74.75	74.35	74.35	74.35	90
Feb 16, 2024	78.15	78.15	75.25	75.25	75.25	-
Feb 15, 2024	74.85	76.70	74.70	76.70	76.70	-
Feb 14, 2024	72.45	73.80	72.45	73.75	73.75	-
Feb 13, 2024	82.60	82.95	73.00	73.00	73.00	65
Feb 12, 2024	84.65	85.25	83.40	83.40	83.40	-
Feb 9, 2024	81.65	83.55	81.65	83.55	83.55	-
Feb 8, 2024	79.00	82.10	79.00	81.20	81.20	-
Feb 7, 2024	75.05	78.45	74.90	78.30	78.30	-
Feb 6, 2024	75.40	75.45	74.75	74.75	74.75	-
Feb 5, 2024	75.85	76.75	75.45	75.45	75.45	-
Feb 2, 2024	72.35	75.45	72.30	75.45	75.45	-
Feb 1, 2024	73.95	74.15	70.10	70.10	70.10	-
Jan 31, 2024	74.25	75.00	74.25	74.75	74.75	-
Jan 30, 2024	77.00	77.45	75.65	75.80	75.80	-

LYFT.MX Lyft, Inc.

280.00

-2.96%

CAPRICORN.BO Capricorn Systems Global Solutions Limited

10.50

0.00%

ITU.BE Intuit Inc

570.50

-0.97%

FAA.DU Fabasoft AG

16.35

-0.91%

W9C.SG Constellation Software Inc

3,135.00

+0.32%

FOO0.F Salesforce, Inc.

18.30

-1.61%

4W9.F Pexip Holding ASA

3.9350

+0.38%

8A2.SG Altair Engineering Inc

106.00

0.00%

MENXF Memex Inc.

0.0001

0.00%

ITU.DU Intuit Inc

571.80

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shopify Inc (307.DU)

Related Tickers