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

Frankfurt - Delayed Quote EUR

Shopify Inc. (307.F)

79.56
-1.29
(-1.60%)
As of 2:00:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202580.3280.3279.4479.5679.56106
Apr 23, 202577.5080.8577.5080.8580.85188
Apr 22, 202571.1175.1370.5575.1375.13449
Apr 17, 202574.1574.9773.3173.3173.31270
Apr 16, 202570.6071.8070.5971.6871.68713
Apr 15, 202572.4074.1972.2274.1574.15373
Apr 14, 202575.1076.0672.8073.5073.50168
Apr 11, 202575.9776.7769.9872.6772.67480
Apr 10, 202582.2083.1072.5875.7075.702,683
Apr 9, 202567.1083.0067.1082.3882.384,947
Apr 8, 202573.3078.6769.0070.5370.535,358
Apr 7, 202568.0073.9358.9172.2972.293,967
Apr 4, 202573.9174.5864.5068.4668.462,357
Apr 3, 202586.0186.0174.5375.5675.561,624
Apr 2, 202589.9990.0088.3290.0090.002,765
Apr 1, 202587.2391.4487.2391.4491.44120
Mar 31, 202587.8087.8083.9187.0087.006,481
Mar 28, 202593.7693.8389.0789.1789.17460
Mar 27, 202596.0096.1293.9093.9093.90650
Mar 26, 2025101.54101.5496.4096.4096.4010,283
Mar 25, 2025101.20102.30100.02101.50101.502,011
Mar 24, 202597.00102.0097.00101.00101.0012,920
Mar 21, 202594.8095.0594.7395.0595.05106
Mar 20, 202594.0396.0091.0196.0096.00295
Mar 19, 202585.8893.5485.8893.5493.54162
Mar 18, 202587.9088.4687.0487.0487.04160
Mar 17, 202587.3090.0286.9789.1589.15674
Mar 14, 202584.2387.3084.2387.1487.141,131
Mar 13, 202587.9589.4682.0084.2084.20321
Mar 12, 202584.9289.9784.9289.4489.44324
Mar 11, 202585.1186.5583.6084.2184.213,346
Mar 10, 202590.2190.9085.0186.0086.002,578
Mar 7, 202594.6995.4388.0091.5091.50950
Mar 6, 202597.67100.5294.0594.9594.952,265
Mar 5, 202597.8899.9596.4596.7196.71616
Mar 4, 2025100.86100.9893.3295.6095.60850
Mar 3, 2025108.20109.0899.9899.9899.98496
Feb 28, 2025107.32107.32105.00105.00105.00823
Feb 27, 2025108.64110.40107.38110.40110.40565
Feb 26, 2025105.82108.98105.82108.32108.32825
Feb 25, 2025109.48109.50102.00104.52104.522,067
Feb 24, 2025110.14112.50109.00110.02110.02635
Feb 21, 2025117.40119.28111.00111.00111.00854
Feb 20, 2025120.98121.90115.42115.42115.42250
Feb 19, 2025122.90124.36122.30122.30122.3051
Feb 18, 2025120.90123.36120.90122.12122.12187
Feb 17, 2025123.60123.60120.22120.22120.22482
Feb 14, 2025121.68122.10120.34121.76121.76719
Feb 13, 2025117.02122.58115.40120.82120.82475
Feb 12, 2025119.18119.18113.10117.42117.421,744
Feb 11, 2025117.46121.06106.00121.06121.065,124
Feb 10, 2025114.74118.50114.72117.64117.645,430
Feb 7, 2025113.90115.30113.16113.70113.70667
Feb 6, 2025117.34118.28113.14113.74113.74743
Feb 5, 2025113.88115.14113.86115.14115.14102
Feb 4, 2025112.00115.16112.00115.16115.166,800
Feb 3, 2025106.00108.50106.00108.50108.50684
Jan 31, 2025114.38116.20112.86112.86112.861,052
Jan 30, 2025111.88114.06111.10114.06114.06545
Jan 29, 2025112.26113.10111.30111.30111.302,716
Jan 28, 2025102.48112.00102.48112.00112.004,350
Jan 27, 202599.73103.2098.80103.20103.20264
Jan 24, 2025100.92103.50100.66103.16103.16444
Jan 23, 2025101.52101.62101.02101.62101.6210,175
Jan 22, 2025102.32102.54101.74102.54102.54179
Jan 21, 202599.99102.1099.99102.10102.10251
Jan 20, 2025100.60100.6698.6098.6098.60146
Jan 17, 2025100.24101.82100.00101.82101.82312
Jan 16, 2025101.20102.00100.14100.14100.14425
Jan 15, 202598.27101.7898.27101.78101.7875
Jan 14, 202599.78100.9898.7498.7498.74250
Jan 13, 2025100.12100.1897.7397.8197.81487
Jan 10, 2025104.16104.1697.45101.02101.02217
Jan 9, 2025103.70105.00102.70104.46104.46339
Jan 8, 2025103.54103.96103.02103.12103.12316
Jan 7, 2025109.06110.26105.20105.46105.46345
Jan 6, 2025105.56108.18104.88107.68107.68278
Jan 3, 2025104.20105.90104.20105.90105.90349
Jan 2, 2025103.04105.28102.10103.62103.621,460
Dec 30, 2024103.34103.34101.88101.88101.88175
Dec 27, 2024105.92105.92103.20103.84103.841,555
Dec 23, 2024105.12105.82105.06105.42105.42518
Dec 20, 2024102.12105.2698.15105.26105.261,861
Dec 19, 2024104.26106.02102.02103.84103.841,408
Dec 18, 2024113.38114.22106.00106.00106.00367
Dec 17, 2024109.94112.72109.42112.72112.72779
Dec 16, 2024109.92109.94108.88109.38109.38223
Dec 13, 2024110.10111.16108.92108.92108.92113
Dec 12, 2024111.22112.30110.74111.34111.34733
Dec 11, 2024107.74110.94107.74110.94110.9451
Dec 10, 2024108.76110.68107.98108.48108.48442
Dec 9, 2024111.52113.00108.00109.74109.741,252
Dec 6, 2024107.80114.22107.00112.90112.901,087
Dec 5, 2024107.32108.34106.80108.34108.342,539
Dec 4, 2024106.48109.44106.40107.54107.54615
Dec 3, 2024107.78107.78105.70105.70105.70801
Dec 2, 2024109.98110.90106.66106.90106.901,186
Nov 29, 2024106.46110.00106.46109.44109.44406
Nov 28, 2024106.82107.36106.46106.46106.46142
Nov 27, 2024106.42106.42106.00106.00106.00240
Nov 26, 2024105.18107.14104.28107.14107.14400
Nov 25, 2024102.20105.14101.50104.22104.221,255
Nov 22, 2024101.28102.72101.28102.32102.32305
Nov 21, 202497.88102.5497.80101.52101.522,747
Nov 20, 202499.1799.9597.7397.7397.73166
Nov 19, 202499.47100.3097.9498.6498.642,710
Nov 18, 2024101.04104.42100.00101.44101.441,713
Nov 15, 2024101.66102.52100.46101.90101.90814
Nov 14, 2024107.00109.46103.86104.62104.622,410
Nov 13, 202499.50109.0099.50109.00109.004,207
Nov 12, 202484.89107.8277.54104.58104.588,635
Nov 11, 202482.2086.2582.2084.3684.363,735
Nov 8, 202479.1781.0078.2981.0081.001,780
Nov 7, 202475.9579.2575.9579.2579.25250
Nov 6, 202474.0677.4674.0676.1476.142,533
Nov 5, 202471.7471.9871.0071.6871.68823
Nov 4, 202472.9672.9671.9072.1872.18809
Nov 1, 202472.2972.9171.5572.9172.91146
Oct 31, 202472.6372.9571.4472.1272.12340
Oct 30, 202474.3874.3873.4873.4873.48-
Oct 29, 202473.8374.5773.6774.4174.41379
Oct 28, 202473.3673.8573.2673.8573.85507
Oct 25, 202473.5074.3473.5073.7073.70480
Oct 24, 202474.7274.7273.3273.3273.32139
Oct 23, 202475.0975.5874.9274.9274.92940
Oct 22, 202475.7476.0075.3875.3875.38300
Oct 21, 202476.1276.1274.9075.9775.973,817
Oct 18, 202475.1976.0974.6276.0976.09206
Oct 17, 202475.1076.2274.5375.8075.803,215
Oct 16, 202474.9074.9274.9074.9274.9233
Oct 15, 202476.3876.3874.9475.0275.02245
Oct 14, 202475.7477.1175.5077.1177.114,349
Oct 11, 202475.2575.9075.2575.9075.90310
Oct 10, 202475.7176.1375.4675.8875.8867
Oct 9, 202474.5876.4674.5876.1176.11404
Oct 8, 202473.6475.1072.9475.1075.10780
Oct 7, 202475.4075.4074.2574.2574.25664
Oct 4, 202470.8075.0070.7275.0075.00440
Oct 3, 202471.3571.3771.0671.3771.3720
Oct 2, 202470.1570.4770.1470.4670.46606
Oct 1, 202471.4971.9470.7570.7570.7590
Sep 30, 202471.0071.4570.2971.4571.451,060
Sep 27, 202472.1672.3471.7071.7071.701,044
Sep 26, 202472.0372.2771.6172.0072.00578
Sep 25, 202471.2571.8871.2571.8671.86701
Sep 24, 202472.3972.6571.8871.9871.98520
Sep 23, 202470.7972.0670.5472.0672.06376
Sep 20, 202469.9970.4369.8369.8969.89688
Sep 19, 202468.3171.0068.3170.2070.20518
Sep 18, 202466.9467.6866.9467.6867.68190
Sep 17, 202466.6267.9866.6266.9066.901,925
Sep 16, 202465.1065.1064.8865.0065.00160
Sep 13, 202464.1566.0064.1565.0065.00550
Sep 12, 202464.5065.0064.5065.0065.0030
Sep 11, 202461.4962.1058.9561.5061.50650
Sep 10, 202461.6361.6361.4961.4961.4960
Sep 9, 202460.5862.3260.3661.7161.71198
Sep 6, 202462.4662.9660.3860.3860.3842
Sep 5, 202462.9562.9662.0862.9662.96410
Sep 4, 202463.5864.3363.5364.3364.33497
Sep 3, 202466.1766.2865.7165.7165.7160
Sep 2, 202466.2566.2566.2166.2166.2131
Aug 30, 202466.2266.8666.2266.5266.5298
Aug 29, 202464.0067.0163.1067.0167.011,219
Aug 28, 202466.4766.4765.7665.7665.7670
Aug 27, 202466.9166.9166.5766.5766.57830
Aug 26, 202467.6668.1567.6667.7267.72594
Aug 23, 202467.0168.0066.4568.0068.00450
Aug 22, 202467.9968.5067.9968.5068.50200
Aug 21, 202467.1768.0866.5067.5967.59555
Aug 20, 202467.3767.4065.7667.4067.40385
Aug 19, 202467.7567.7767.0067.7167.71425
Aug 16, 202468.1668.5567.2668.1568.15544
Aug 15, 202465.1968.0064.8568.0068.001,385
Aug 14, 202463.2164.7263.0564.7264.72109
Aug 13, 202462.4263.6162.1663.6163.61146
Aug 12, 202463.0763.6362.3262.3262.322,591
Aug 9, 202462.5863.1262.0063.1263.122,152
Aug 8, 202457.6562.6057.5862.6062.601,196
Aug 7, 202449.3861.9049.3861.6461.641,551
Aug 6, 202449.8349.8348.2449.4649.461,807
Aug 5, 202448.2048.3644.4548.3648.361,636
Aug 2, 202452.7052.7048.6749.7449.74239
Aug 1, 202457.6257.6252.9952.9952.99139
Jul 31, 202455.5055.8055.5055.8055.8017
Jul 30, 202455.4455.4454.9555.2755.27225
Jul 29, 202455.3355.6255.3155.6255.6287
Jul 26, 202454.9456.5154.9456.5156.51105
Jul 25, 202455.3955.3953.8054.2754.27773
Jul 24, 202456.3256.8055.4555.4555.45151
Jul 23, 202457.0258.0057.0258.0058.0069
Jul 22, 202457.8858.4857.4057.4057.40476
Jul 19, 202458.2558.6956.9658.0858.081,102
Jul 18, 202460.0360.4659.5059.8359.83460
Jul 17, 202463.3663.4058.7058.7058.70606
Jul 16, 202459.2163.9759.0063.9763.97396
Jul 15, 202459.4959.7058.9859.2059.20473
Jul 12, 202459.7459.9059.7459.9059.90-
Jul 11, 202460.1360.9259.5960.5660.56636
Jul 10, 202461.0661.6560.3060.3060.30635
Jul 9, 202461.8061.8061.6361.8061.80115
Jul 8, 202461.7962.2961.7962.2962.29115
Jul 5, 202461.8462.5061.8062.5062.50460
Jul 4, 202461.8062.3161.7361.7361.73110
Jul 3, 202461.5961.9461.5961.9461.94140
Jul 2, 202459.8360.0559.4060.0060.001,760
Jul 1, 202461.6761.6759.2059.8059.8048
Jun 28, 202462.3262.3262.3262.3262.32-
Jun 27, 202460.5162.3960.5162.3962.39180
Jun 26, 202460.5660.9860.5660.9860.9870
Jun 25, 202459.7560.2759.7560.2660.26401
Jun 24, 202461.0161.1459.3559.3559.35794
Jun 21, 202459.4259.4559.2959.2959.29165
Jun 20, 202460.4460.4459.5159.5159.51740
Jun 19, 202459.4359.4358.5558.5558.551,080
Jun 18, 202461.9062.4159.7959.9359.93825
Jun 17, 202463.5963.5960.7861.4161.412,457
Jun 14, 202460.9063.4760.9063.3863.381,570
Jun 13, 202460.9660.9660.0060.6760.671,073
Jun 12, 202458.8460.7758.8460.7060.70902
Jun 11, 202458.6160.0058.6159.5359.533,756
Jun 10, 202457.2458.6356.8958.6358.63434
Jun 7, 202456.4157.4056.4057.0857.08376
Jun 6, 202455.9256.3055.5656.3056.30192
Jun 5, 202455.4556.3955.4556.0156.01944
Jun 4, 202454.2155.5754.2155.5755.57125
Jun 3, 202454.5355.0154.3654.5554.55679
May 31, 202453.5454.4553.5054.0054.00795
May 30, 202453.0853.9253.0853.6853.68220
May 29, 202453.1653.9752.8353.9753.97131
May 28, 202452.1953.5952.1953.5953.591,526
May 27, 202452.7753.1452.2652.4952.49306
May 24, 202453.1953.6752.8452.8452.84243
May 23, 202454.6555.2553.4253.5353.53911
May 22, 202452.8354.8052.8354.2454.242,892
May 21, 202454.0354.7053.0053.2453.241,430
May 20, 202453.7654.6153.6854.2354.23412
May 17, 202453.3153.8653.2253.7953.791,106
May 16, 202454.4454.4653.6053.6053.601,193
May 15, 202454.1354.4153.4654.4154.411,522
May 14, 202454.1754.8153.0353.3953.39721
May 13, 202455.0855.2854.0354.0354.036,069
May 10, 202458.2658.2654.8254.8254.821,565
May 9, 202458.2959.6257.8057.8057.801,791
May 8, 202472.1773.9357.3058.7158.714,870
May 7, 202472.0072.5571.0471.8271.82617
May 6, 202469.0072.0069.0072.0072.00891
May 3, 202467.5367.5566.9566.9566.95290
May 2, 202466.0868.0266.0867.3667.36254
Apr 30, 202467.4968.8366.8868.8368.83424
Apr 29, 202466.9569.0066.5466.8866.88424
Apr 26, 202467.5068.4166.0566.7966.79815
Apr 25, 202465.8367.3465.8365.8765.87300
Apr 24, 202469.8569.8568.4768.4768.4760

Related Tickers

92S.SG DiDi Global Inc
3.6000
-1.10%
 
5ZM.F Zoom Communications Inc.
63.72
-0.61%
 
17W0.F WiseTech Global Limited
47.40
+1.72%
 
92S.BE DiDi Global Inc
3.6600
-2.14%
 
6B6.F monday.com Ltd.
221.40
+4.68%
 
FOO.F Salesforce, Inc.
224.20
+1.13%
 
5Q5.F Snowflake Inc.
128.56
-2.27%
 
TT8.DE The Trade Desk, Inc.
44.38
-1.48%
 
UT8.F Uber Technologies, Inc.
64.80
-0.92%
 
MIGA.F MicroStrategy Incorporated
301.50
-1.79%