Frankfurt - Delayed Quote EUR

ServiceNow, Inc. (4S0.F)

982.70

+12.30

+(1.27%)

At close: January 31 at 9:55:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	980.10	994.10	980.10	982.70	982.70	107
Jan 30, 2025	1,026.00	1,027.80	954.10	970.40	970.40	338
Jan 29, 2025	1,128.00	1,132.20	1,089.20	1,097.40	1,097.40	118
Jan 28, 2025	1,092.00	1,145.00	1,084.80	1,120.80	1,120.80	77
Jan 27, 2025	1,047.20	1,104.40	1,047.20	1,084.20	1,084.20	25
Jan 24, 2025	1,080.00	1,087.80	1,067.80	1,067.80	1,067.80	138
Jan 23, 2025	1,078.00	1,085.00	1,075.40	1,084.40	1,084.40	91
Jan 22, 2025	1,059.00	1,080.00	1,059.00	1,078.60	1,078.60	22
Jan 21, 2025	1,034.00	1,057.20	1,034.00	1,053.40	1,053.40	41
Jan 20, 2025	1,043.40	1,043.40	1,005.60	1,033.00	1,033.00	12
Jan 17, 2025	1,027.20	1,046.60	1,027.20	1,044.20	1,044.20	49
Jan 16, 2025	1,026.00	1,033.60	1,026.00	1,026.40	1,026.40	14
Jan 15, 2025	1,001.60	1,024.80	1,001.60	1,024.20	1,024.20	14
Jan 14, 2025	988.60	1,004.60	988.60	998.20	998.20	39
Jan 13, 2025	995.10	996.50	984.90	988.70	988.70	136
Jan 10, 2025	1,017.20	1,017.20	996.60	996.60	996.60	65
Jan 9, 2025	1,014.40	1,017.60	1,014.40	1,016.80	1,016.80	9
Jan 8, 2025	1,018.80	1,028.00	1,014.20	1,016.00	1,016.00	187
Jan 7, 2025	1,031.60	1,038.40	1,013.60	1,016.40	1,016.40	90
Jan 6, 2025	1,048.00	1,048.00	1,032.00	1,035.20	1,035.20	43
Jan 3, 2025	1,027.00	1,038.80	1,008.80	1,038.80	1,038.80	56
Jan 2, 2025	1,024.60	1,039.20	1,017.00	1,023.60	1,023.60	50
Dec 30, 2024	1,035.80	1,037.00	1,025.80	1,025.80	1,025.80	11
Dec 27, 2024	1,056.80	1,056.80	1,022.40	1,036.60	1,036.60	9
Dec 23, 2024	1,051.40	1,051.40	1,036.40	1,044.80	1,044.80	30
Dec 20, 2024	1,029.80	1,053.40	1,015.60	1,042.60	1,042.60	122
Dec 19, 2024	1,019.20	1,037.80	1,008.00	1,037.40	1,037.40	115
Dec 18, 2024	1,057.40	1,057.40	1,024.60	1,024.60	1,024.60	-
Dec 17, 2024	1,076.00	1,076.00	1,059.80	1,062.60	1,062.60	34
Dec 16, 2024	1,067.60	1,074.60	1,043.40	1,073.40	1,073.40	23
Dec 13, 2024	1,092.80	1,092.80	1,062.40	1,067.00	1,067.00	40
Dec 12, 2024	1,087.40	1,096.60	1,079.80	1,096.60	1,096.60	44
Dec 11, 2024	1,071.60	1,097.00	1,071.60	1,091.60	1,091.60	4
Dec 10, 2024	1,057.40	1,088.20	1,056.80	1,069.60	1,069.60	5
Dec 9, 2024	1,064.00	1,068.80	1,047.80	1,060.60	1,060.60	105
Dec 6, 2024	1,061.00	1,071.20	1,061.00	1,064.00	1,064.00	15
Dec 5, 2024	1,066.40	1,069.60	1,055.00	1,059.00	1,059.00	60
Dec 4, 2024	1,006.40	1,067.40	1,006.40	1,066.00	1,066.00	66
Dec 3, 2024	999.00	1,003.40	988.20	1,003.40	1,003.40	40
Dec 2, 2024	1,000.20	1,004.60	997.50	1,001.60	1,001.60	56
Nov 29, 2024	980.80	991.60	979.00	988.20	988.20	95
Nov 28, 2024	986.10	992.20	981.00	981.00	981.00	45
Nov 27, 2024	1,016.40	1,016.40	982.80	982.80	982.80	6
Nov 26, 2024	1,002.80	1,019.80	1,002.80	1,019.00	1,019.00	-
Nov 25, 2024	1,018.80	1,018.80	1,003.00	1,004.40	1,004.40	10
Nov 22, 2024	998.80	1,017.60	998.80	1,016.80	1,016.80	26
Nov 21, 2024	964.40	1,000.40	964.40	998.90	998.90	14
Nov 20, 2024	965.60	974.80	958.30	971.30	971.30	16
Nov 19, 2024	947.90	964.00	947.30	964.00	964.00	8
Nov 18, 2024	961.90	963.30	949.30	949.30	949.30	40
Nov 15, 2024	975.10	980.00	954.10	960.00	960.00	13
Nov 14, 2024	987.10	989.50	980.20	987.30	987.30	-
Nov 13, 2024	984.70	999.80	982.50	989.50	989.50	26
Nov 12, 2024	971.60	990.70	969.40	985.90	985.90	17
Nov 11, 2024	943.50	973.00	943.50	972.70	972.70	103
Nov 8, 2024	939.90	949.50	934.90	941.70	941.70	130
Nov 7, 2024	930.20	941.30	923.90	941.10	941.10	57
Nov 6, 2024	908.40	923.20	908.40	923.20	923.20	5
Nov 5, 2024	876.30	887.20	875.30	887.10	887.10	63
Nov 4, 2024	866.40	878.90	864.80	876.90	876.90	15
Nov 1, 2024	856.90	873.10	855.30	867.60	867.60	10
Oct 31, 2024	870.60	873.10	853.70	854.60	854.60	12
Oct 30, 2024	879.10	888.00	873.80	873.80	873.80	5
Oct 29, 2024	873.50	882.20	871.90	879.10	879.10	11
Oct 28, 2024	885.70	885.70	870.20	870.20	870.20	5
Oct 25, 2024	887.00	887.00	877.10	880.20	880.20	22
Oct 24, 2024	832.10	899.20	832.10	881.20	881.20	78
Oct 23, 2024	845.30	850.40	838.90	839.80	839.80	14
Oct 22, 2024	850.00	855.40	845.30	850.10	850.10	65
Oct 21, 2024	845.50	846.50	829.10	846.50	846.50	59
Oct 18, 2024	845.00	850.70	845.00	847.70	847.70	7
Oct 17, 2024	843.80	849.70	843.70	846.80	846.80	-
Oct 16, 2024	851.00	851.00	840.50	844.90	844.90	31
Oct 15, 2024	869.60	869.60	852.30	853.00	853.00	113
Oct 14, 2024	861.80	867.20	858.70	866.70	866.70	214
Oct 11, 2024	861.30	864.40	857.10	857.90	857.90	34
Oct 10, 2024	853.20	867.00	849.90	865.00	865.00	34
Oct 9, 2024	839.80	859.30	834.60	858.80	858.80	94
Oct 8, 2024	822.00	845.10	822.00	840.50	840.50	10
Oct 7, 2024	833.10	837.20	825.70	825.70	825.70	26
Oct 4, 2024	806.80	833.90	806.80	833.90	833.90	13
Oct 3, 2024	793.20	806.00	793.20	803.30	803.30	12
Oct 2, 2024	777.20	796.90	776.90	796.90	796.90	63
Oct 1, 2024	799.70	810.40	783.10	783.10	783.10	76
Sep 30, 2024	790.10	801.10	789.10	801.10	801.10	15
Sep 27, 2024	790.00	791.60	786.20	791.00	791.00	-
Sep 26, 2024	798.50	805.40	780.00	790.20	790.20	12
Sep 25, 2024	818.10	818.10	796.10	797.60	797.60	1
Sep 24, 2024	831.50	831.50	821.60	824.60	824.60	23
Sep 23, 2024	841.00	842.00	832.80	832.80	832.80	1
Sep 20, 2024	818.90	838.20	818.90	838.20	838.20	6
Sep 19, 2024	810.60	824.20	810.60	823.20	823.20	57
Sep 18, 2024	795.00	802.00	791.60	802.00	802.00	-
Sep 17, 2024	800.20	807.60	793.60	797.00	797.00	3
Sep 16, 2024	788.30	806.10	788.30	801.20	801.20	16
Sep 13, 2024	796.50	799.10	792.50	795.00	795.00	16
Sep 12, 2024	795.60	803.50	789.80	798.30	798.30	81
Sep 11, 2024	771.20	793.00	765.00	793.00	793.00	169
Sep 10, 2024	781.40	781.40	768.70	778.40	778.40	5
Sep 9, 2024	744.80	772.60	744.80	772.60	772.60	-
Sep 6, 2024	745.60	761.40	739.00	743.30	743.30	-
Sep 5, 2024	749.90	751.80	745.50	750.00	750.00	12
Sep 4, 2024	747.90	752.40	745.80	752.40	752.40	10
Sep 3, 2024	770.60	773.20	753.30	753.90	753.90	-
Sep 2, 2024	776.20	776.20	772.10	773.40	773.40	76
Aug 30, 2024	751.50	772.70	751.50	772.70	772.70	26
Aug 29, 2024	724.90	756.70	724.90	749.90	749.90	7
Aug 28, 2024	743.10	745.10	730.90	732.10	732.10	-
Aug 27, 2024	739.70	745.30	739.00	742.00	742.00	-
Aug 26, 2024	738.40	744.30	738.40	740.20	740.20	-
Aug 23, 2024	739.80	745.70	732.90	738.70	738.70	-
Aug 22, 2024	750.40	755.10	738.50	738.60	738.60	1
Aug 21, 2024	751.90	756.60	745.20	751.50	751.50	8
Aug 20, 2024	750.90	754.00	750.50	751.80	751.80	-
Aug 19, 2024	745.30	749.00	742.00	749.00	749.00	5
Aug 16, 2024	758.60	763.20	748.40	749.30	749.30	33
Aug 15, 2024	744.60	757.60	743.50	757.10	757.10	8
Aug 14, 2024	742.70	750.90	742.20	742.20	742.20	10
Aug 13, 2024	737.30	745.70	737.30	742.40	742.40	-
Aug 12, 2024	741.80	741.80	732.80	736.20	736.20	7
Aug 9, 2024	728.00	745.50	728.00	741.40	741.40	50
Aug 8, 2024	699.00	732.20	699.00	730.80	730.80	-
Aug 7, 2024	731.80	741.30	712.00	712.00	712.00	165
Aug 6, 2024	717.50	740.50	716.70	728.80	728.80	114
Aug 5, 2024	673.00	713.70	670.00	712.20	712.20	157
Aug 2, 2024	736.70	736.70	704.70	722.50	722.50	-
Aug 1, 2024	755.40	767.00	743.70	748.20	748.20	12
Jul 31, 2024	734.00	755.00	734.00	752.80	752.80	120
Jul 30, 2024	735.90	742.10	727.70	739.00	739.00	-
Jul 29, 2024	766.10	766.10	741.10	741.10	741.10	35
Jul 26, 2024	763.00	774.80	759.80	759.80	759.80	40
Jul 25, 2024	712.00	776.00	712.00	760.30	760.30	141
Jul 24, 2024	695.30	695.30	673.30	673.30	673.30	-
Jul 23, 2024	689.70	709.60	689.70	704.10	704.10	91
Jul 22, 2024	691.70	699.40	691.70	696.30	696.30	31
Jul 19, 2024	678.00	691.30	676.80	689.60	689.60	28
Jul 18, 2024	669.00	681.80	669.00	678.40	678.40	-
Jul 17, 2024	691.90	691.90	672.70	674.10	674.10	-
Jul 16, 2024	704.40	704.40	692.80	698.80	698.80	3
Jul 15, 2024	696.80	710.40	696.80	703.50	703.50	18
Jul 12, 2024	686.50	696.70	685.30	696.70	696.70	26
Jul 11, 2024	683.60	688.90	682.70	688.90	688.90	22
Jul 10, 2024	686.50	692.10	676.50	685.10	685.10	22
Jul 9, 2024	707.20	707.20	683.20	686.70	686.70	85
Jul 8, 2024	729.10	737.90	707.10	709.30	709.30	113
Jul 5, 2024	730.30	742.10	725.70	742.10	742.10	4
Jul 4, 2024	731.20	731.20	725.10	727.00	727.00	2
Jul 3, 2024	737.70	741.30	725.60	726.10	726.10	226
Jul 2, 2024	731.50	736.70	731.00	736.70	736.70	73
Jul 1, 2024	737.10	737.10	719.60	734.60	734.60	38
Jun 28, 2024	728.90	735.00	723.20	735.00	735.00	18
Jun 27, 2024	703.60	725.20	701.10	723.00	723.00	31
Jun 26, 2024	704.20	711.10	702.80	705.00	705.00	12
Jun 25, 2024	687.80	704.90	687.70	704.90	704.90	10
Jun 24, 2024	698.90	699.90	686.80	689.90	689.90	15
Jun 21, 2024	683.80	699.60	683.80	699.60	699.60	20
Jun 20, 2024	683.10	687.20	682.60	686.40	686.40	9
Jun 19, 2024	678.30	684.10	677.50	678.40	678.40	4
Jun 18, 2024	674.40	681.10	674.40	679.70	679.70	3
Jun 17, 2024	681.00	684.60	672.20	676.00	676.00	22
Jun 14, 2024	669.00	681.40	669.00	679.80	679.80	362
Jun 13, 2024	670.60	670.60	661.10	661.10	661.10	-
Jun 12, 2024	659.30	670.70	659.30	666.60	666.60	-
Jun 11, 2024	655.10	668.40	655.10	660.50	660.50	-
Jun 10, 2024	648.80	657.40	647.80	657.40	657.40	23
Jun 7, 2024	644.20	650.00	637.00	647.20	647.20	40
Jun 6, 2024	644.80	652.50	642.70	643.90	643.90	3
Jun 5, 2024	619.00	647.40	619.00	647.40	647.40	-
Jun 4, 2024	602.60	616.90	602.60	616.90	616.90	20
Jun 3, 2024	605.30	613.00	598.40	601.60	601.60	100
May 31, 2024	594.20	602.10	587.90	602.10	602.10	98
May 30, 2024	644.10	649.50	597.00	597.00	597.00	166
May 29, 2024	667.00	680.80	667.00	675.90	675.90	19
May 28, 2024	679.10	679.10	666.10	668.50	668.50	-
May 27, 2024	684.50	686.00	678.70	680.40	680.40	109
May 24, 2024	701.40	701.40	680.20	680.20	680.20	11
May 23, 2024	717.00	717.00	699.80	701.20	701.20	2
May 22, 2024	716.00	720.90	711.50	711.50	711.50	24
May 21, 2024	710.80	715.10	710.80	714.80	714.80	10
May 20, 2024	706.70	710.50	703.00	708.00	708.00	5
May 17, 2024	699.10	702.90	698.50	702.00	702.00	10
May 16, 2024	696.90	704.40	696.90	699.50	699.50	3
May 15, 2024	664.40	697.40	664.40	697.40	697.40	12
May 14, 2024	675.10	680.10	664.90	666.40	666.40	29
May 13, 2024	677.20	680.70	670.60	675.20	675.20	33
May 10, 2024	669.50	678.90	669.50	676.30	676.30	40
May 9, 2024	671.10	680.00	668.90	668.90	668.90	59
May 8, 2024	662.10	669.60	662.10	669.50	669.50	-
May 7, 2024	672.50	672.50	651.70	661.50	661.50	27
May 6, 2024	663.50	672.40	663.50	671.80	671.80	50
May 3, 2024	650.20	664.70	648.80	664.70	664.70	17
May 2, 2024	645.90	652.10	639.10	645.10	645.10	10
Apr 30, 2024	671.70	671.70	647.90	647.90	647.90	11
Apr 29, 2024	673.80	680.00	670.00	671.80	671.80	18
Apr 26, 2024	672.90	685.80	672.90	674.90	674.90	3
Apr 25, 2024	661.00	666.40	645.20	665.30	665.30	37
Apr 24, 2024	698.50	700.20	691.90	696.00	696.00	30
Apr 23, 2024	674.30	693.80	674.30	692.20	692.20	-
Apr 22, 2024	670.00	678.70	667.00	677.30	677.30	39
Apr 19, 2024	679.10	681.30	665.60	668.80	668.80	163
Apr 18, 2024	692.00	692.00	682.80	685.30	685.30	5
Apr 17, 2024	697.10	700.10	690.10	690.10	690.10	160
Apr 16, 2024	689.60	702.10	686.70	702.10	702.10	2
Apr 15, 2024	715.10	720.10	693.50	693.50	693.50	42
Apr 12, 2024	718.00	725.20	714.70	720.20	720.20	4
Apr 11, 2024	713.70	723.10	713.70	719.90	719.90	10
Apr 10, 2024	718.70	718.70	713.00	715.90	715.90	-
Apr 9, 2024	721.90	725.30	715.60	717.00	717.00	5
Apr 8, 2024	720.80	725.10	720.80	723.90	723.90	-
Apr 5, 2024	699.30	727.30	698.90	721.50	721.50	110
Apr 4, 2024	700.10	717.50	700.10	701.40	701.40	5
Apr 3, 2024	697.90	704.90	697.90	699.10	699.10	5
Apr 2, 2024	712.80	712.80	697.30	702.40	702.40	23
Mar 28, 2024	699.60	709.00	699.00	702.80	702.80	14
Mar 27, 2024	717.60	724.40	696.60	699.60	699.60	70
Mar 26, 2024	714.60	726.00	714.60	724.60	724.60	38
Mar 25, 2024	718.00	718.00	702.40	712.40	712.40	68
Mar 22, 2024	712.20	719.20	712.00	714.40	714.40	-
Mar 21, 2024	710.60	720.80	707.80	711.00	711.00	5
Mar 20, 2024	692.80	706.80	692.80	706.80	706.80	25
Mar 19, 2024	690.40	695.60	687.80	694.20	694.20	5
Mar 18, 2024	684.80	696.40	682.00	692.80	692.80	12
Mar 15, 2024	708.80	718.00	675.80	683.20	683.20	52
Mar 14, 2024	709.60	723.00	709.40	709.40	709.40	23
Mar 13, 2024	722.40	726.60	707.00	707.00	707.00	8
Mar 12, 2024	693.20	723.40	693.20	721.20	721.20	333
Mar 11, 2024	695.40	695.80	684.20	690.40	690.40	74
Mar 8, 2024	692.40	700.80	685.80	692.20	692.20	4
Mar 7, 2024	673.80	699.80	673.80	699.60	699.60	35
Mar 6, 2024	681.20	694.00	675.40	678.40	678.40	89
Mar 5, 2024	712.40	713.00	672.40	681.20	681.20	214
Mar 4, 2024	720.00	720.00	705.40	712.40	712.40	282
Mar 1, 2024	715.60	722.00	712.60	713.60	713.60	74
Feb 29, 2024	694.20	711.80	690.20	711.80	711.80	92
Feb 28, 2024	718.80	718.80	697.20	699.40	699.40	15
Feb 27, 2024	715.60	722.80	700.20	705.80	705.80	90
Feb 26, 2024	711.00	728.00	711.00	718.20	718.20	277
Feb 23, 2024	710.20	721.60	710.20	713.00	713.00	36
Feb 22, 2024	703.40	724.40	703.40	711.00	711.00	110
Feb 21, 2024	685.00	690.40	678.40	690.40	690.40	102
Feb 20, 2024	701.40	701.40	683.80	694.40	694.40	143
Feb 19, 2024	708.20	708.20	696.60	702.40	702.40	27
Feb 16, 2024	725.20	728.00	710.40	710.40	710.40	43
Feb 15, 2024	737.80	746.00	725.20	725.20	725.20	112
Feb 14, 2024	722.00	736.00	722.00	735.80	735.80	167
Feb 13, 2024	733.20	734.00	711.20	719.80	719.80	214
Feb 12, 2024	761.40	765.00	729.60	731.20	731.20	467
Feb 9, 2024	740.00	753.40	740.00	753.40	753.40	57
Feb 8, 2024	731.80	742.60	731.80	739.00	739.00	83
Feb 7, 2024	714.00	734.40	714.00	731.40	731.40	3
Feb 6, 2024	728.60	733.60	716.00	720.20	720.20	4
Feb 5, 2024	723.60	728.80	720.80	728.80	728.80	55
Feb 2, 2024	708.00	730.20	708.00	724.40	724.40	25
Feb 1, 2024	709.00	709.00	702.80	707.20	707.20	-
Jan 31, 2024	716.00	720.00	702.40	707.60	707.60	1

FOO.F Salesforce, Inc.

329.95

-0.11%

CDS.F Cadence Design Systems, Inc.

290.05

+3.48%

307.F Shopify Inc.

112.86

-1.05%

SAP.DE SAP SE

268.50

+0.17%

SAP SAP SE

276.06

-1.18%

HUBS HubSpot, Inc.

779.53

+0.98%

ESTC Elastic N.V.

112.58

+1.79%

MNDY monday.com Ltd.

255.46

+5.62%

TTD The Trade Desk, Inc.

118.68

-0.22%

DDOG Datadog, Inc.

142.71

+0.07%