Stuttgart - Delayed Quote EUR

Shopify Inc (307.SG)

Compare
108.00
+3.64
+(3.49%)
As of 8:12:38 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025108.00108.00108.00108.00108.00100
Feb 28, 2025105.50105.50104.36104.36104.36383
Feb 27, 2025108.62108.76106.82106.82106.8259
Feb 26, 2025106.24108.24106.24108.24108.24140
Feb 25, 2025109.58109.58104.68105.92105.92422
Feb 24, 2025110.24110.92107.78110.92110.9291
Feb 21, 2025116.70116.70110.98111.22111.22370
Feb 20, 2025120.76120.76116.74117.66117.6621
Feb 19, 2025122.88123.76121.34122.12122.12167
Feb 18, 2025120.62123.00119.38122.12122.1219
Feb 17, 2025122.04122.04120.02120.04120.0462
Feb 14, 2025122.58122.58121.46121.46121.46284
Feb 13, 2025115.62121.76115.62121.76121.76530
Feb 12, 2025118.12119.00115.54117.50117.50450
Feb 11, 2025117.52118.36106.00113.64113.64187
Feb 10, 2025115.02117.46115.02115.96115.96111
Feb 7, 2025113.82114.06112.96113.02113.02275
Feb 6, 2025117.32118.28113.50113.50113.5018
Feb 5, 2025113.30116.70113.30116.38116.38100
Feb 4, 2025113.08115.42112.22115.24115.2460
Feb 3, 2025107.02111.88105.26111.34111.341,383
Jan 31, 2025114.62114.98112.84112.84112.8450
Jan 30, 2025111.88114.34111.88114.22114.22435
Jan 29, 2025112.32113.48111.60111.60111.60509
Jan 28, 202599.71112.0898.39111.68111.68272
Jan 27, 202599.71101.9098.39101.60101.60802
Jan 24, 2025100.74103.62100.74103.62103.62-
Jan 23, 2025101.26101.76101.08101.60101.6070
Jan 22, 2025102.20102.78102.16102.66102.662
Jan 21, 2025100.26102.16100.20102.16102.16300
Jan 20, 2025100.02100.2699.6299.9199.91-
Jan 17, 2025100.20102.88100.16102.50102.50130
Jan 16, 2025101.38101.98100.42100.42100.4275
Jan 15, 202598.38101.5898.02101.58101.5834
Jan 14, 202599.8499.8498.1998.1998.19-
Jan 13, 2025100.32100.3298.3699.0399.0351
Jan 10, 2025104.34104.3497.6999.7599.75353
Jan 9, 2025103.46104.28103.46104.28104.28100
Jan 8, 2025103.26103.70103.26103.70103.70400
Jan 7, 2025109.42110.02103.56103.56103.56110
Jan 6, 2025105.98109.48105.50109.48109.48117
Jan 3, 2025104.60105.74104.60105.74105.7430
Jan 2, 2025102.00104.48102.00104.26104.2650
Dec 30, 2024102.32102.32102.32102.32102.32-
Dec 27, 2024105.02105.02104.52104.92104.921,110
Dec 23, 2024104.72105.24104.72105.14105.1430
Dec 20, 2024102.02104.4498.61104.44104.44348
Dec 19, 2024102.00106.00102.00106.00106.00315
Dec 18, 2024113.10113.22113.10113.22113.229
Dec 17, 2024109.36113.52109.36113.52113.52141
Dec 16, 2024109.36111.04109.36110.22110.22740
Dec 13, 2024110.46111.10109.16109.16109.1620
Dec 12, 2024111.16112.38110.20110.22110.22172
Dec 11, 2024107.60112.06107.60111.80111.80100
Dec 10, 2024108.46109.40107.16107.16107.1639
Dec 9, 2024112.54112.54107.74107.74107.74552
Dec 6, 2024107.04113.06107.04113.06113.0626
Dec 5, 2024107.74108.30107.42108.30108.30900
Dec 4, 2024106.18109.04106.18107.30107.30125
Dec 3, 2024107.52107.52106.28106.28106.2812
Dec 2, 2024110.50110.50106.56107.70107.70175
Nov 29, 2024106.90106.90106.90106.90106.90-
Nov 28, 2024106.54106.94106.38106.94106.9460
Nov 27, 2024106.30106.30104.82106.00106.0040
Nov 26, 2024105.52107.58104.76107.14107.14134
Nov 25, 2024101.64106.84101.64106.84106.84566
Nov 22, 2024101.12102.60101.12102.60102.60350
Nov 21, 202498.01102.3897.31101.36101.3665
Nov 20, 202499.0199.1797.7498.6298.6223
Nov 19, 202499.5999.9098.0198.8298.82952
Nov 18, 2024103.20104.26100.48100.48100.48780
Nov 15, 2024101.14103.22100.44103.22103.22352
Nov 14, 2024108.00108.96103.78104.02104.02355
Nov 13, 202499.60107.2299.52107.22107.221,269
Nov 12, 202485.43107.7283.26104.72104.722,068
Nov 11, 202482.4385.7682.2784.1384.133,028
Nov 8, 202479.0680.7478.5580.7480.74500
Nov 7, 202476.0079.3976.0079.2879.28522
Nov 6, 202474.5176.9974.5176.0476.04556
Nov 5, 202471.8772.9171.8772.9172.91-
Nov 4, 202472.3672.3672.0272.0472.0425
Nov 1, 202472.1873.2071.8173.0473.0426
Oct 31, 202472.5072.7271.6971.9771.971,200
Oct 30, 202474.2674.2673.6073.6073.60-
Oct 29, 202473.7174.7173.7174.3074.30-
Oct 28, 202473.2573.8973.2573.8973.89112
Oct 25, 202473.4573.7473.0673.0673.06-
Oct 24, 202474.1374.4973.3973.3973.39200
Oct 23, 202474.9374.9373.9573.9573.9542
Oct 22, 202475.6676.5975.1375.5775.5717
Oct 21, 202475.6676.5975.2176.5976.59202
Oct 18, 202475.1276.0175.1276.0176.0156
Oct 17, 202474.9775.6974.9775.2475.2430
Oct 16, 202475.0575.7474.6175.3575.3518
Oct 15, 202476.4176.4175.2775.3975.3950
Oct 14, 202475.6176.3175.6176.3176.3165
Oct 11, 202475.1276.4175.1276.4176.41-
Oct 10, 202475.6476.2975.6375.7975.79288
Oct 9, 202474.4776.4974.4775.9775.9790
Oct 8, 202473.0675.3673.0675.3675.3660
Oct 7, 202474.1774.3473.4473.4473.44454
Oct 4, 202470.8474.1170.8474.0774.0721
Oct 3, 202471.2571.4170.9771.0771.07-
Oct 2, 202470.0171.1070.0171.1071.1037
Oct 1, 202471.2971.8870.8370.8370.8372
Sep 30, 202470.3571.5570.3571.5571.5520
Sep 27, 202472.1572.4971.4671.4671.46685
Sep 26, 202472.4472.4471.4072.0872.08727
Sep 25, 202470.9971.7070.9571.1771.1764
Sep 24, 202471.7872.6370.7171.9571.95143
Sep 23, 202470.8172.3270.8172.1572.151,070
Sep 20, 202470.0170.9969.8970.9970.9935
Sep 19, 202468.4370.6168.4370.6170.612,441
Sep 18, 202467.0167.7967.0167.7967.79-
Sep 17, 202466.5168.0066.5166.5266.52119
Sep 16, 202465.1166.0664.9566.0666.06110
Sep 13, 202463.9465.7563.9465.4465.44-
Sep 12, 202464.7865.2463.5864.8264.82355
Sep 11, 202461.5061.5061.5061.5061.50-
Sep 10, 202461.5261.5261.3061.3061.3076
Sep 9, 202460.3461.6160.3461.6161.61135
Sep 6, 202462.5162.5159.9060.4060.40120
Sep 5, 202462.9663.4662.7862.7862.7848
Sep 4, 202463.5563.6463.5463.6263.6223
Sep 3, 202466.2166.2164.3964.3964.39126
Sep 2, 202466.3166.3166.3166.3166.31-
Aug 30, 202466.1966.1966.1966.1966.19-
Aug 29, 202463.2166.7763.2166.1866.18288
Aug 28, 202466.3966.9965.0365.1665.16147
Aug 27, 202467.0167.0165.8166.5166.5135
Aug 26, 202468.2368.2367.1367.3067.30-
Aug 23, 202466.9368.0166.9168.0168.01201
Aug 22, 202468.0168.0167.0767.0767.07500
Aug 21, 202467.4168.0767.4167.7067.70145
Aug 20, 202467.5667.5667.5667.5667.56-
Aug 19, 202467.0167.5567.0167.5567.55-
Aug 16, 202468.1068.2668.0368.0368.03367
Aug 15, 202464.8368.0964.8368.0968.09200
Aug 14, 202463.2364.8963.2364.5264.52127
Aug 13, 202462.3863.6262.3863.3463.34110
Aug 12, 202462.8163.5062.4262.4262.42100
Aug 9, 202462.6662.6662.1262.1262.1250
Aug 8, 202457.8162.8557.6662.8562.8546
Aug 7, 202449.3161.4749.3159.2359.23598
Aug 6, 202449.0850.1149.0650.1150.11-
Aug 5, 202446.8948.3144.5147.9747.97782
Aug 2, 202452.0152.0148.3149.5349.53432
Aug 1, 202457.0357.0357.0357.0357.03-
Jul 31, 202455.5156.7155.4956.7156.71159
Jul 30, 202454.9055.3354.5854.9054.906
Jul 29, 202455.3255.9955.3255.7555.75110
Jul 26, 202454.8754.8754.8754.8754.87-
Jul 25, 202454.7155.2054.1155.0755.07180
Jul 24, 202456.2856.2854.9154.9154.91226
Jul 23, 202457.0158.1357.0158.1058.10375
Jul 22, 202457.9257.9256.8356.8356.8325
Jul 19, 202458.1958.9158.1958.9158.9125
Jul 18, 202460.0360.0360.0360.0360.035
Jul 17, 202463.3563.3563.3563.3563.35-
Jul 16, 202459.2263.9759.0063.9763.97683
Jul 15, 202459.4859.4859.0659.0659.0680
Jul 12, 202460.1860.1859.6259.6259.62271
Jul 11, 202460.0760.3159.8060.1460.1430
Jul 10, 202461.0261.0960.4860.5560.55206
Jul 9, 202462.0262.0261.2361.2361.23120
Jul 8, 202462.3962.3962.1062.2062.20180
Jul 5, 202462.0162.0162.0162.0162.01-
Jul 4, 202461.8662.1761.8161.8161.81151
Jul 3, 202461.4961.4961.4961.2361.23100
Jul 2, 202459.9159.9159.9159.9159.91-
Jul 1, 202461.8161.8159.0560.1560.15303
Jun 28, 202462.3162.3162.3162.3162.31-
Jun 27, 202460.4761.3460.4761.3461.3415
Jun 26, 202460.6161.2260.6161.2261.221,000
Jun 25, 202459.7160.2559.7160.2560.2516
Jun 24, 202460.5560.9960.5560.9960.99400
Jun 21, 202459.3860.8959.3860.8960.8910
Jun 20, 202460.0460.0459.2659.5759.57875
Jun 19, 202459.3959.8059.2659.5759.57125
Jun 18, 202461.8462.4159.8759.8759.87395
Jun 17, 202463.0163.4963.0163.4963.491,404
Jun 14, 202460.7463.6660.7463.6663.66110
Jun 13, 202461.4961.4960.0560.1260.12502
Jun 12, 202459.2161.1959.2161.0761.0758
Jun 11, 202458.6759.9158.6759.4159.41400
Jun 10, 202457.0859.0757.0859.0759.07325
Jun 7, 202456.4257.2156.4257.2157.2158
Jun 6, 202455.9556.2955.7756.1656.16190
Jun 5, 202456.0156.5556.0156.2056.20268
Jun 4, 202454.1955.6254.1955.6255.6223
Jun 3, 202454.5154.7554.5154.7554.7520
May 31, 202453.5153.6953.2253.5553.55475
May 30, 202453.0753.8153.0753.8153.81135
May 29, 202453.1453.7952.8753.7853.78105
May 28, 202452.4753.0552.4652.8652.86192
May 27, 202452.4152.8752.4152.7752.77665
May 24, 202453.2053.3552.7252.7252.7223
May 23, 202454.6054.6053.2153.2153.21130
May 22, 202452.8254.6252.8254.4754.471,739
May 21, 202454.1154.2952.9352.9752.9720
May 20, 202453.8654.2553.8553.9053.90415
May 17, 202453.5153.7753.1753.7753.77225
May 16, 202454.3654.4053.4553.4553.45664
May 15, 202453.5654.3953.5654.2254.221,275
May 14, 202454.2154.6952.9353.5153.51352
May 13, 202455.2055.2054.2954.3154.31365
May 10, 202457.8158.2154.9054.9054.90195
May 9, 202458.5159.4458.0158.0158.01175
May 8, 202472.2572.2557.3658.0558.05744
May 7, 202471.8972.4971.8371.9271.92202
May 6, 202468.5070.7768.5070.7770.77150
May 3, 202467.4867.4867.4867.4867.48-
May 2, 202466.5067.4066.5067.4067.403
Apr 30, 202467.5067.5065.9465.9465.94100
Apr 29, 202466.7168.7266.7166.9966.9994
Apr 26, 202467.1067.1066.6566.6566.655
Apr 25, 202466.0166.0165.9165.9165.911
Apr 24, 202469.9269.9267.1367.1367.1384
Apr 23, 202465.7969.4965.7969.4969.49100
Apr 22, 202465.4365.6265.4365.6265.6227
Apr 19, 202464.7165.3064.6765.3065.30-
Apr 18, 202465.1166.2464.8865.1765.1710
Apr 17, 202464.4265.6564.4265.6565.65109
Apr 16, 202464.2164.9064.0164.5764.57802
Apr 15, 202464.9365.8064.9364.9864.98775
Apr 12, 202466.6067.0066.6067.0067.00130
Apr 11, 202466.4166.9866.0266.9866.981,403
Apr 10, 202468.7469.0267.7267.7267.7221
Apr 9, 202468.5168.9668.4468.4468.4410
Apr 8, 202468.7869.0768.5768.5768.57574
Apr 5, 202469.1169.1169.0569.0569.0510
Apr 4, 202470.0770.0768.8168.8168.8152
Apr 3, 202472.0172.0169.8769.8769.8767
Apr 2, 202472.3072.3072.3072.3072.30-
Mar 28, 202472.0572.0572.0572.0572.0510
Mar 27, 202472.4072.4072.1572.1572.1552
Mar 26, 202472.2572.2572.2572.2572.25-
Mar 25, 202471.5573.1571.5573.1573.15100
Mar 22, 202472.5073.1072.5073.0073.001,015
Mar 21, 202474.2575.3573.4573.4573.451,007
Mar 20, 202471.1571.4571.1571.4571.45500
Mar 19, 202470.5571.9070.5571.5071.502,500
Mar 18, 202470.9071.4570.9071.3071.301,039
Mar 15, 202471.5071.6571.5071.6571.6521
Mar 14, 202471.8572.2071.6572.1572.15130
Mar 13, 202470.0572.0070.0571.6571.65112
Mar 12, 202468.7070.1568.7069.8569.85-
Mar 11, 202469.2569.5568.7068.7568.7571
Mar 8, 202468.4071.6068.4070.0070.00695
Mar 7, 202467.0069.3067.0069.3069.3047
Mar 6, 202467.3568.3067.3567.8067.80140
Mar 5, 202468.9069.3067.5067.5067.50177
Mar 4, 202470.5570.9069.4569.5569.55580

Related Tickers

061.MU Docebo Inc
31.08
+0.49%
 
ABX.F Advanced Blockchain AG
3.1300
+5.03%
 
2Y7.F Fastly, Inc.
6.51
-3.56%
 
CRBAF CARBEEZA INC.
0.1330
+150.00%
 
PAYX.VI Paychex, Inc.
146.26
+1.23%
 
BBRDF Blackbird plc
0.0840
+40.00%
 
MNDYN.MX MONDAY COM LTD
6,266.72
+3.22%
 
061.F Docebo Inc.
31.00
-12.80%
 
A9L0.DU Alight Inc
6.45
0.00%
 
FORTE.IS Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S.
63.25
+0.80%